KissMeData/000020/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10270	350	2	3.53	2960260050	291065	445.29	9930	10270	9910	12890	6950	9920	10169.94	4.86	84391	25912	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2869	14.07	0.78	12	1.04	730.00	13117.00	11120	20230623	-7.64	8070	20230327	27.26	11120	-7.64	20230623	8070	27.26	20230327	11120	-7.64	20230623	8070	27.26	20230327	2.26	N	000020	1000	279 억	1358364	N	N	8	N	N
3	20231229	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10270	350	2	3.53	2960260050	291065	445.29	9930	10270	9910	12890	6950	9920	10169.94	4.86	84391	25912	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2869	14.07	0.78	12	1.04	730.00	13117.00	11120	20230623	-7.64	8070	20230327	27.26	11120	-7.64	20230623	8070	27.26	20230327	11120	-7.64	20230623	8070	27.26	20230327	2.26	N	000020	1000	279 억	1358364	N	N	8	N	N
4	20231229	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10270	350	2	3.53	2960260050	291065	445.29	9930	10270	9910	12890	6950	9920	10169.94	4.86	84391	25912	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2869	14.07	0.78	12	1.04	730.00	13117.00	11120	20230623	-7.64	8070	20230327	27.26	11120	-7.64	20230623	8070	27.26	20230327	11120	-7.64	20230623	8070	27.26	20230327	2.26	N	000020	1000	279 억	1358364	N	N	8	N	N
5	20231229	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10270	350	2	3.53	2960260050	291065	445.29	9930	10270	9910	12890	6950	9920	10169.94	4.86	84391	25912	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2869	14.07	0.78	12	1.04	730.00	13117.00	11120	20230623	-7.64	8070	20230327	27.26	11120	-7.64	20230623	8070	27.26	20230327	11120	-7.64	20230623	8070	27.26	20230327	2.26	N	000020	1000	279 억	1358364	N	N	8	N	N
6	20231229	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10270	350	2	3.53	2960260050	291065	445.29	9930	10270	9910	12890	6950	9920	10169.94	4.86	84391	25912	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2869	14.07	0.78	12	1.04	730.00	13117.00	11120	20230623	-7.64	8070	20230327	27.26	11120	-7.64	20230623	8070	27.26	20230327	11120	-7.64	20230623	8070	27.26	20230327	2.26	N	000020	1000	279 억	1358364	N	N	8	N	N
7	20231229	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10270	350	2	3.53	2960260050	291065	445.29	9930	10270	9910	12890	6950	9920	10169.94	4.86	84391	25912	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2869	14.07	0.78	12	1.04	730.00	13117.00	11120	20230623	-7.64	8070	20230327	27.26	11120	-7.64	20230623	8070	27.26	20230327	11120	-7.64	20230623	8070	27.26	20230327	2.26	N	000020	1000	279 억	1358364	N	N	8	N	N
8	20231229	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10270	350	2	3.53	2960260050	291065	445.29	9930	10270	9910	12890	6950	9920	10169.94	4.86	84391	25912	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2869	14.07	0.78	12	1.04	730.00	13117.00	11120	20230623	-7.64	8070	20230327	27.26	11120	-7.64	20230623	8070	27.26	20230327	11120	-7.64	20230623	8070	27.26	20230327	2.26	N	000020	1000	279 억	1358364	N	N	8	N	N
9	20231229	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10270	350	2	3.53	2960260050	291065	445.29	9930	10270	9910	12890	6950	9920	10169.94	4.86	84391	25912	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2869	14.07	0.78	12	1.04	730.00	13117.00	11120	20230623	-7.64	8070	20230327	27.26	11120	-7.64	20230623	8070	27.26	20230327	11120	-7.64	20230623	8070	27.26	20230327	2.26	N	000020	1000	279 억	1358364	N	N	8	N	N
10	20231228	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10270	350	2	3.53	2946537170	289727	443.24	9930	10270	9910	12890	6950	9920	10169.94	4.56	0	25912	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2869	14.07	0.78	12	1.04	730.00	13117.00	11120	20230623	-7.64	8070	20230327	27.26	11120	-7.64	20230623	8070	27.26	20230327	11120	-7.64	20230623	8070	27.26	20230327	2.26	N	000020	1000	279 억	1273973	N	N	8	N	N
11	20231228	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10190	270	2	2.72	2465817850	242781	371.42	9930	10270	9910	12890	6950	9920	10156.55	4.56	0	32599	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2846	13.96	0.78	12	0.87	730.00	13117.00	11120	20230623	-8.36	8070	20230327	26.27	11120	-8.36	20230623	8070	26.27	20230327	11120	-8.36	20230623	8070	26.27	20230327	2.26	N	000020	1000	279 억	1273973	N	N	2534	N	N
12	20231228	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10240	320	2	3.23	2229841930	219638	336.01	9930	10270	9910	12890	6950	9920	10152.35	4.56	0	25974	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2860	14.03	0.78	12	0.79	730.00	13117.00	11120	20230623	-7.91	8070	20230327	26.89	11120	-7.91	20230623	8070	26.89	20230327	11120	-7.91	20230623	8070	26.89	20230327	2.26	N	000020	1000	279 억	1273973	N	N	2534	N	N
13	20231228	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10240	320	2	3.23	1933424000	190698	291.74	9930	10270	9910	12890	6950	9920	10138.67	4.56	0	21657	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2860	14.03	0.78	12	0.68	730.00	13117.00	11120	20230623	-7.91	8070	20230327	26.89	11120	-7.91	20230623	8070	26.89	20230327	11120	-7.91	20230623	8070	26.89	20230327	2.26	N	000020	1000	279 억	1273973	N	N	2534	N	N
14	20231228	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10190	270	2	2.72	1546539200	152849	233.84	9930	10270	9910	12890	6950	9920	10118.09	4.56	0	12558	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2846	13.96	0.78	12	0.55	730.00	13117.00	11120	20230623	-8.36	8070	20230327	26.27	11120	-8.36	20230623	8070	26.27	20230327	11120	-8.36	20230623	8070	26.27	20230327	2.26	N	000020	1000	279 억	1273973	N	N	2534	N	N
15	20231228	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10110	190	2	1.92	1215510090	120343	184.11	9930	10270	9910	12890	6950	9920	10100.38	4.56	0	11850	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2824	13.85	0.77	12	0.43	730.00	13117.00	11120	20230623	-9.08	8070	20230327	25.28	11120	-9.08	20230623	8070	25.28	20230327	11120	-9.08	20230623	8070	25.28	20230327	2.26	N	000020	1000	279 억	1273973	N	N	2534	N	N
16	20231228	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10020	100	2	1.01	296042320	29616	45.31	9930	10050	9910	12890	6950	9920	9996.03	4.56	0	4843	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2799	13.73	0.76	12	0.11	730.00	13117.00	11120	20230623	-9.89	8070	20230327	24.16	11120	-9.89	20230623	8070	24.16	20230327	11120	-9.89	20230623	8070	24.16	20230327	2.26	N	000020	1000	279 억	1273973	N	N	2534	N	N
17	20231228	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9910	-10	5	-0.10	10410440	1049	1.60	9930	9950	9910	12890	6950	9920	9924.16	4.56	0	-123	10146	10032	9916	9802	9686	10090	9860	279	2970	1000	7140	10	1	27931470	2768	13.58	0.76	12	0.00	730.00	13117.00	11120	20230623	-10.88	8070	20230327	22.80	11120	-10.88	20230623	8070	22.80	20230327	11120	-10.88	20230623	8070	22.80	20230327	2.26	N	000020	1000	279 억	1273973	N	N	2534	N	N
18	20231227	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9920	-40	5	-0.40	645103230	65099	39.85	9890	10030	9800	12940	6980	9960	9909.57	4.53	0	-5323	10280	10120	10030	9870	9780	10075	9825	279	2980	1000	7170	10	1	27931470	2771	13.59	0.76	12	0.23	730.00	13117.00	11120	20230623	-10.79	8070	20230327	22.92	11120	-10.79	20230623	8070	22.92	20230327	11120	-10.79	20230623	8070	22.92	20230327	2.27	N	000020	1000	279 억	1265260	N	N	2534	N	N
19	20231227	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9900	-60	5	-0.60	562253430	56738	34.73	9890	10030	9800	12940	6980	9960	9909.64	4.53	0	-3294	10280	10120	10030	9870	9780	10075	9825	279	2980	1000	7170	10	1	27931470	2765	13.56	0.75	12	0.20	730.00	13117.00	11120	20230623	-10.97	8070	20230327	22.68	11120	-10.97	20230623	8070	22.68	20230327	11120	-10.97	20230623	8070	22.68	20230327	2.27	N	000020	1000	279 억	1265260	N	N	204	N	N
20	20231227	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9920	-40	5	-0.40	515143770	51988	31.82	9890	10030	9800	12940	6980	9960	9908.90	4.53	0	-1096	10280	10120	10030	9870	9780	10075	9825	279	2980	1000	7170	10	1	27931470	2771	13.59	0.76	12	0.19	730.00	13117.00	11120	20230623	-10.79	8070	20230327	22.92	11120	-10.79	20230623	8070	22.92	20230327	11120	-10.79	20230623	8070	22.92	20230327	2.27	N	000020	1000	279 억	1265260	N	N	204	N	N
21	20231227	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9900	-60	5	-0.60	427368270	43155	26.42	9890	10030	9800	12940	6980	9960	9903.10	4.53	0	2435	10280	10120	10030	9870	9780	10075	9825	279	2980	1000	7170	10	1	27931470	2765	13.56	0.75	12	0.15	730.00	13117.00	11120	20230623	-10.97	8070	20230327	22.68	11120	-10.97	20230623	8070	22.68	20230327	11120	-10.97	20230623	8070	22.68	20230327	2.27	N	000020	1000	279 억	1265260	N	N	204	N	N
22	20231227	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9950	-10	5	-0.10	399636230	40358	24.70	9890	10030	9800	12940	6980	9960	9902.28	4.53	0	2530	10280	10120	10030	9870	9780	10075	9825	279	2980	1000	7170	10	1	27931470	2779	13.63	0.76	12	0.14	730.00	13117.00	11120	20230623	-10.52	8070	20230327	23.30	11120	-10.52	20230623	8070	23.30	20230327	11120	-10.52	20230623	8070	23.30	20230327	2.27	N	000020	1000	279 억	1265260	N	N	204	N	N
23	20231227	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9940	-20	5	-0.20	369744320	37353	22.86	9890	10030	9800	12940	6980	9960	9898.65	4.53	0	1776	10280	10120	10030	9870	9780	10075	9825	279	2980	1000	7170	10	1	27931470	2776	13.62	0.76	12	0.13	730.00	13117.00	11120	20230623	-10.61	8070	20230327	23.17	11120	-10.61	20230623	8070	23.17	20230327	11120	-10.61	20230623	8070	23.17	20230327	2.27	N	000020	1000	279 억	1265260	N	N	204	N	N
24	20231227	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9840	-120	5	-1.20	212213760	21436	13.12	9890	10030	9830	12940	6980	9960	9899.88	4.53	0	-3127	10280	10120	10030	9870	9780	10075	9825	279	2980	1000	7170	10	1	27931470	2748	13.48	0.75	12	0.08	730.00	13117.00	11120	20230623	-11.51	8070	20230327	21.93	11120	-11.51	20230623	8070	21.93	20230327	11120	-11.51	20230623	8070	21.93	20230327	2.27	N	000020	1000	279 억	1265260	N	N	204	N	N
25	20231227	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9900	-60	5	-0.60	10889380	1101	0.67	9890	9900	9880	12940	6980	9960	9890.45	4.53	0	-183	10280	10120	10030	9870	9780	10075	9825	279	2980	1000	7170	10	1	27931470	2765	13.56	0.75	12	0.00	730.00	13117.00	11120	20230623	-10.97	8070	20230327	22.68	11120	-10.97	20230623	8070	22.68	20230327	11120	-10.97	20230623	8070	22.68	20230327	2.27	N	000020	1000	279 억	1265260	N	N	204	N	N
26	20231226	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9960	40	2	0.40	1636557310	162930	152.83	9970	10190	9940	12890	6950	9920	10044.55	4.47	0	20343	10140	10030	9870	9760	9600	10085	9815	279	2970	1000	7140	10	1	27931470	2782	13.64	0.76	12	0.58	730.00	13117.00	11120	20230623	-10.43	8070	20230327	23.42	11120	-10.43	20230623	8070	23.42	20230327	11120	-10.43	20230623	8070	23.42	20230327	2.24	N	000020	1000	279 억	1248910	N	N	204	N	N
27	20231226	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10020	100	2	1.01	1471839460	146421	137.34	9970	10190	9940	12890	6950	9920	10052.11	4.47	0	22947	10140	10030	9870	9760	9600	10085	9815	279	2970	1000	7140	10	1	27931470	2799	13.73	0.76	12	0.52	730.00	13117.00	11120	20230623	-9.89	8070	20230327	24.16	11120	-9.89	20230623	8070	24.16	20230327	11120	-9.89	20230623	8070	24.16	20230327	2.24	N	000020	1000	279 억	1248910	N	N	10	N	N
28	20231226	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9990	70	2	0.71	1328115990	132053	123.86	9970	10190	9940	12890	6950	9920	10057.45	4.47	0	24923	10140	10030	9870	9760	9600	10085	9815	279	2970	1000	7140	10	1	27931470	2790	13.68	0.76	12	0.47	730.00	13117.00	11120	20230623	-10.16	8070	20230327	23.79	11120	-10.16	20230623	8070	23.79	20230327	11120	-10.16	20230623	8070	23.79	20230327	2.24	N	000020	1000	279 억	1248910	N	N	10	N	N
29	20231226	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9980	60	2	0.60	1247317320	123963	116.27	9970	10190	9940	12890	6950	9920	10062.01	4.47	0	25751	10140	10030	9870	9760	9600	10085	9815	279	2970	1000	7140	10	1	27931470	2788	13.67	0.76	12	0.44	730.00	13117.00	11120	20230623	-10.25	8070	20230327	23.67	11120	-10.25	20230623	8070	23.67	20230327	11120	-10.25	20230623	8070	23.67	20230327	2.24	N	000020	1000	279 억	1248910	N	N	10	N	N
30	20231226	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9990	70	2	0.71	1182901530	117517	110.23	9970	10190	9940	12890	6950	9920	10065.79	4.47	0	26116	10140	10030	9870	9760	9600	10085	9815	279	2970	1000	7140	10	1	27931470	2790	13.68	0.76	12	0.42	730.00	13117.00	11120	20230623	-10.16	8070	20230327	23.79	11120	-10.16	20230623	8070	23.79	20230327	11120	-10.16	20230623	8070	23.79	20230327	2.24	N	000020	1000	279 억	1248910	N	N	10	N	N
31	20231226	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10010	90	2	0.91	1112470270	110496	103.64	9970	10190	9940	12890	6950	9920	10067.97	4.47	0	28769	10140	10030	9870	9760	9600	10085	9815	279	2970	1000	7140	10	1	27931470	2796	13.71	0.76	12	0.40	730.00	13117.00	11120	20230623	-9.98	8070	20230327	24.04	11120	-9.98	20230623	8070	24.04	20230327	11120	-9.98	20230623	8070	24.04	20230327	2.24	N	000020	1000	279 억	1248910	N	N	10	N	N
32	20231226	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9980	60	2	0.60	964662930	95753	89.81	9970	10190	9940	12890	6950	9920	10074.49	4.47	0	32197	10140	10030	9870	9760	9600	10085	9815	279	2970	1000	7140	10	1	27931470	2788	13.67	0.76	12	0.34	730.00	13117.00	11120	20230623	-10.25	8070	20230327	23.67	11120	-10.25	20230623	8070	23.67	20230327	11120	-10.25	20230623	8070	23.67	20230327	2.24	N	000020	1000	279 억	1248910	N	N	10	N	N
33	20231226	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9970	50	2	0.50	9287100	932	0.87	9970	9970	9940	12890	6950	9920	9964.70	4.47	0	-138	10140	10030	9870	9760	9600	10085	9815	279	2970	1000	7140	10	1	27931470	2785	13.66	0.76	12	0.00	730.00	13117.00	11120	20230623	-10.34	8070	20230327	23.54	11120	-10.34	20230623	8070	23.54	20230327	11120	-10.34	20230623	8070	23.54	20230327	2.24	N	000020	1000	279 억	1248910	N	N	10	N	N
34	20231222	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9920	190	2	1.95	1043583310	105957	90.12	9810	9980	9710	12640	6820	9730	9846.19	4.38	2549	21207	9963	9846	9763	9646	9563	9805	9605	279	2910	1000	7000	10	1	27931470	2771	13.59	0.76	12	0.38	730.00	13117.00	11120	20230623	-10.79	8070	20230327	22.92	11120	-10.79	20230623	8070	22.92	20230327	11120	-10.79	20230623	8070	22.92	20230327	2.22	N	000020	1000	279 억	1222425	N	N	10	N	N
35	20231222	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9900	170	2	1.75	945388420	96058	81.70	9810	9980	9710	12640	6820	9730	9841.85	4.38	2549	21194	9963	9846	9763	9646	9563	9805	9605	279	2910	1000	7000	10	1	27931470	2765	13.56	0.75	12	0.34	730.00	13117.00	11120	20230623	-10.97	8070	20230327	22.68	11120	-10.97	20230623	8070	22.68	20230327	11120	-10.97	20230623	8070	22.68	20230327	2.22	N	000020	1000	279 억	1222425	N	N	11	N	N
36	20231222	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9930	200	2	2.06	849636040	86403	73.49	9810	9980	9710	12640	6820	9730	9833.41	4.38	2549	20169	9963	9846	9763	9646	9563	9805	9605	279	2910	1000	7000	10	1	27931470	2774	13.60	0.76	12	0.31	730.00	13117.00	11120	20230623	-10.70	8070	20230327	23.05	11120	-10.70	20230623	8070	23.05	20230327	11120	-10.70	20230623	8070	23.05	20230327	2.22	N	000020	1000	279 억	1222425	N	N	11	N	N
37	20231222	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9930	200	2	2.06	778792250	79274	67.42	9810	9980	9710	12640	6820	9730	9824.06	4.38	2549	19195	9963	9846	9763	9646	9563	9805	9605	279	2910	1000	7000	10	1	27931470	2774	13.60	0.76	12	0.28	730.00	13117.00	11120	20230623	-10.70	8070	20230327	23.05	11120	-10.70	20230623	8070	23.05	20230327	11120	-10.70	20230623	8070	23.05	20230327	2.22	N	000020	1000	279 억	1222425	N	N	11	N	N
38	20231222	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9870	140	2	1.44	489101490	50087	42.60	9810	9870	9710	12640	6820	9730	9765.04	4.38	2549	11936	9963	9846	9763	9646	9563	9805	9605	279	2910	1000	7000	10	1	27931470	2757	13.52	0.75	12	0.18	730.00	13117.00	11120	20230623	-11.24	8070	20230327	22.30	11120	-11.24	20230623	8070	22.30	20230327	11120	-11.24	20230623	8070	22.30	20230327	2.22	N	000020	1000	279 억	1222425	N	N	11	N	N
39	20231222	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9800	70	2	0.72	375869500	38566	32.80	9810	9820	9710	12640	6820	9730	9746.14	4.38	2549	7452	9963	9846	9763	9646	9563	9805	9605	279	2910	1000	7000	10	1	27931470	2737	13.42	0.75	12	0.14	730.00	13117.00	11120	20230623	-11.87	8070	20230327	21.44	11120	-11.87	20230623	8070	21.44	20230327	11120	-11.87	20230623	8070	21.44	20230327	2.22	N	000020	1000	279 억	1222425	N	N	11	N	N
40	20231222	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9810	80	2	0.82	347974220	35710	30.37	9810	9820	9710	12640	6820	9730	9744.45	4.38	2549	7092	9963	9846	9763	9646	9563	9805	9605	279	2910	1000	7000	10	1	27931470	2740	13.44	0.75	12	0.13	730.00	13117.00	11120	20230623	-11.78	8070	20230327	21.56	11120	-11.78	20230623	8070	21.56	20230327	11120	-11.78	20230623	8070	21.56	20230327	2.22	N	000020	1000	279 억	1222425	N	N	11	N	N
41	20231222	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9750	20	2	0.21	13113920	1338	1.14	9810	9810	9750	12640	6820	9730	9801.14	4.38	2549	-761	9963	9846	9763	9646	9563	9805	9605	279	2910	1000	7000	10	1	27931470	2723	13.36	0.74	12	0.00	730.00	13117.00	11120	20230623	-12.32	8070	20230327	20.82	11120	-12.32	20230623	8070	20.82	20230327	11120	-12.32	20230623	8070	20.82	20230327	2.22	N	000020	1000	279 억	1222425	N	N	11	N	N
42	20231221	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9730	-140	5	-1.42	1141545270	117274	163.41	9800	9880	9680	12830	6910	9870	9734.00	4.38	0	-4849	9956	9912	9846	9802	9736	9935	9825	279	2960	1000	7100	10	1	27931470	2718	13.33	0.74	12	0.42	730.00	13117.00	11120	20230623	-12.50	8070	20230327	20.57	11120	-12.50	20230623	8070	20.57	20230327	11120	-12.50	20230623	8070	20.57	20230327	2.22	N	000020	1000	279 억	1224314	N	N	11	N	N
43	20231221	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9730	-140	5	-1.42	1112471250	114283	159.25	9800	9880	9680	12830	6910	9870	9734.35	4.38	0	-3993	9956	9912	9846	9802	9736	9935	9825	279	2960	1000	7100	10	1	27931470	2718	13.33	0.74	12	0.41	730.00	13117.00	11120	20230623	-12.50	8070	20230327	20.57	11120	-12.50	20230623	8070	20.57	20230327	11120	-12.50	20230623	8070	20.57	20230327	2.22	N	000020	1000	279 억	1224314	N	N	0	N	N
44	20231221	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9710	-160	5	-1.62	965084260	99085	138.07	9800	9880	9690	12830	6910	9870	9739.96	4.38	0	-2502	9956	9912	9846	9802	9736	9935	9825	279	2960	1000	7100	10	1	27931470	2712	13.30	0.74	12	0.35	730.00	13117.00	11120	20230623	-12.68	8070	20230327	20.32	11120	-12.68	20230623	8070	20.32	20230327	11120	-12.68	20230623	8070	20.32	20230327	2.22	N	000020	1000	279 억	1224314	N	N	0	N	N
45	20231221	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9710	-160	5	-1.62	872907010	89588	124.84	9800	9880	9690	12830	6910	9870	9743.57	4.38	0	-794	9956	9912	9846	9802	9736	9935	9825	279	2960	1000	7100	10	1	27931470	2712	13.30	0.74	12	0.32	730.00	13117.00	11120	20230623	-12.68	8070	20230327	20.32	11120	-12.68	20230623	8070	20.32	20230327	11120	-12.68	20230623	8070	20.32	20230327	2.22	N	000020	1000	279 억	1224314	N	N	0	N	N
46	20231221	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9710	-160	5	-1.62	784434750	80471	112.13	9800	9880	9690	12830	6910	9870	9748.04	4.38	0	-734	9956	9912	9846	9802	9736	9935	9825	279	2960	1000	7100	10	1	27931470	2712	13.30	0.74	12	0.29	730.00	13117.00	11120	20230623	-12.68	8070	20230327	20.32	11120	-12.68	20230623	8070	20.32	20230327	11120	-12.68	20230623	8070	20.32	20230327	2.22	N	000020	1000	279 억	1224314	N	N	0	N	N
47	20231221	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9750	-120	5	-1.22	228564570	23313	32.49	9800	9880	9740	12830	6910	9870	9804.17	4.38	0	-1986	9956	9912	9846	9802	9736	9935	9825	279	2960	1000	7100	10	1	27931470	2723	13.36	0.74	12	0.08	730.00	13117.00	11120	20230623	-12.32	8070	20230327	20.82	11120	-12.32	20230623	8070	20.82	20230327	11120	-12.32	20230623	8070	20.82	20230327	2.22	N	000020	1000	279 억	1224314	N	N	0	N	N
48	20231221	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9820	-50	5	-0.51	133458770	13600	18.95	9800	9880	9740	12830	6910	9870	9813.14	4.38	0	2086	9956	9912	9846	9802	9736	9935	9825	279	2960	1000	7100	10	1	27931470	2743	13.45	0.75	12	0.05	730.00	13117.00	11120	20230623	-11.69	8070	20230327	21.69	11120	-11.69	20230623	8070	21.69	20230327	11120	-11.69	20230623	8070	21.69	20230327	2.22	N	000020	1000	279 억	1224314	N	N	0	N	N
49	20231221	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9800	-70	5	-0.71	12259800	1251	1.74	9800	9800	9800	12830	6910	9870	9800.00	4.38	0	-128	9956	9912	9846	9802	9736	9935	9825	279	2960	1000	7100	10	1	27931470	2737	13.42	0.75	12	0.00	730.00	13117.00	11120	20230623	-11.87	8070	20230327	21.44	11120	-11.87	20230623	8070	21.44	20230327	11120	-11.87	20230623	8070	21.44	20230327	2.22	N	000020	1000	279 억	1224314	N	N	0	N	N
50	20231220	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9870	110	2	1.13	704322970	71543	106.64	9810	9890	9780	12680	6840	9760	9844.15	4.35	0	10816	9853	9806	9753	9706	9653	9830	9730	279	2920	1000	7020	10	1	27931470	2757	13.52	0.75	12	0.26	730.00	13117.00	11120	20230623	-11.24	8070	20230327	22.30	11120	-11.24	20230623	8070	22.30	20230327	11120	-11.24	20230623	8070	22.30	20230327	2.21	N	000020	1000	279 억	1213654	N	N	2	N	N
51	20231220	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9850	90	2	0.92	623292180	63327	94.39	9810	9890	9780	12680	6840	9760	9842.44	4.35	0	10728	9853	9806	9753	9706	9653	9830	9730	279	2920	1000	7020	10	1	27931470	2751	13.49	0.75	12	0.23	730.00	13117.00	11120	20230623	-11.42	8070	20230327	22.06	11120	-11.42	20230623	8070	22.06	20230327	11120	-11.42	20230623	8070	22.06	20230327	2.21	N	000020	1000	279 억	1213654	N	N	2	N	N
52	20231220	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9850	90	2	0.92	570183190	57929	86.34	9810	9890	9780	12680	6840	9760	9842.79	4.35	0	9776	9853	9806	9753	9706	9653	9830	9730	279	2920	1000	7020	10	1	27931470	2751	13.49	0.75	12	0.21	730.00	13117.00	11120	20230623	-11.42	8070	20230327	22.06	11120	-11.42	20230623	8070	22.06	20230327	11120	-11.42	20230623	8070	22.06	20230327	2.21	N	000020	1000	279 억	1213654	N	N	2	N	N
53	20231220	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9860	100	2	1.02	527693400	53612	79.91	9810	9890	9780	12680	6840	9760	9842.82	4.35	0	9371	9853	9806	9753	9706	9653	9830	9730	279	2920	1000	7020	10	1	27931470	2754	13.51	0.75	12	0.19	730.00	13117.00	11120	20230623	-11.33	8070	20230327	22.18	11120	-11.33	20230623	8070	22.18	20230327	11120	-11.33	20230623	8070	22.18	20230327	2.21	N	000020	1000	279 억	1213654	N	N	2	N	N
54	20231220	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9850	90	2	0.92	397568000	40424	60.25	9810	9870	9780	12680	6840	9760	9834.95	4.35	0	8929	9853	9806	9753	9706	9653	9830	9730	279	2920	1000	7020	10	1	27931470	2751	13.49	0.75	12	0.14	730.00	13117.00	11120	20230623	-11.42	8070	20230327	22.06	11120	-11.42	20230623	8070	22.06	20230327	11120	-11.42	20230623	8070	22.06	20230327	2.21	N	000020	1000	279 억	1213654	N	N	2	N	N
55	20231220	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9830	70	2	0.72	278667840	28329	42.22	9810	9870	9780	12680	6840	9760	9836.84	4.35	0	8942	9853	9806	9753	9706	9653	9830	9730	279	2920	1000	7020	10	1	27931470	2746	13.47	0.75	12	0.10	730.00	13117.00	11120	20230623	-11.60	8070	20230327	21.81	11120	-11.60	20230623	8070	21.81	20230327	11120	-11.60	20230623	8070	21.81	20230327	2.21	N	000020	1000	279 억	1213654	N	N	2	N	N
56	20231220	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9820	60	2	0.61	174103830	17696	26.38	9810	9870	9780	12680	6840	9760	9838.60	4.35	0	7821	9853	9806	9753	9706	9653	9830	9730	279	2920	1000	7020	10	1	27931470	2743	13.45	0.75	12	0.06	730.00	13117.00	11120	20230623	-11.69	8070	20230327	21.69	11120	-11.69	20230623	8070	21.69	20230327	11120	-11.69	20230623	8070	21.69	20230327	2.21	N	000020	1000	279 억	1213654	N	N	2	N	N
57	20231220	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9780	20	2	0.20	6160590	628	0.94	9810	9810	9780	12680	6840	9760	9809.86	4.35	0	-46	9853	9806	9753	9706	9653	9830	9730	279	2920	1000	7020	10	1	27931470	2732	13.40	0.75	12	0.00	730.00	13117.00	11120	20230623	-12.05	8070	20230327	21.19	11120	-12.05	20230623	8070	21.19	20230327	11120	-12.05	20230623	8070	21.19	20230327	2.21	N	000020	1000	279 억	1213654	N	N	2	N	N
58	20231219	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9760	30	2	0.31	651536200	66925	101.36	9700	9800	9700	12640	6820	9730	9732.38	4.32	-1384	7760	9870	9800	9750	9680	9630	9775	9655	279	2910	1000	7000	10	1	27931470	2726	13.37	0.74	12	0.24	730.00	13117.00	11120	20230623	-12.23	8070	20230327	20.94	11120	-12.23	20230623	8070	20.94	20230327	11120	-12.23	20230623	8070	20.94	20230327	2.21	N	000020	1000	279 억	1205369	N	N	2	N	N
59	20231219	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9750	20	2	0.21	562957600	57849	87.61	9700	9800	9700	12640	6820	9730	9731.50	4.32	-1384	7680	9870	9800	9750	9680	9630	9775	9655	279	2910	1000	7000	10	1	27931470	2723	13.36	0.74	12	0.21	730.00	13117.00	11120	20230623	-12.32	8070	20230327	20.82	11120	-12.32	20230623	8070	20.82	20230327	11120	-12.32	20230623	8070	20.82	20230327	2.21	N	000020	1000	279 억	1205369	N	N	14	N	N
60	20231219	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9750	20	2	0.21	496898250	51076	77.36	9700	9800	9700	12640	6820	9730	9728.61	4.32	-1384	4620	9870	9800	9750	9680	9630	9775	9655	279	2910	1000	7000	10	1	27931470	2723	13.36	0.74	12	0.18	730.00	13117.00	11120	20230623	-12.32	8070	20230327	20.82	11120	-12.32	20230623	8070	20.82	20230327	11120	-12.32	20230623	8070	20.82	20230327	2.21	N	000020	1000	279 억	1205369	N	N	14	N	N
61	20231219	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9730	0	3	0.00	363397070	37350	56.57	9700	9800	9700	12640	6820	9730	9729.51	4.32	-1384	1766	9870	9800	9750	9680	9630	9775	9655	279	2910	1000	7000	10	1	27931470	2718	13.33	0.74	12	0.13	730.00	13117.00	11120	20230623	-12.50	8070	20230327	20.57	11120	-12.50	20230623	8070	20.57	20230327	11120	-12.50	20230623	8070	20.57	20230327	2.21	N	000020	1000	279 억	1205369	N	N	14	N	N
62	20231219	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	10	2	0.10	273667960	28116	42.58	9700	9800	9700	12640	6820	9730	9733.53	4.32	-1384	914	9870	9800	9750	9680	9630	9775	9655	279	2910	1000	7000	10	1	27931470	2721	13.34	0.74	12	0.10	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	11120	-12.41	20230623	8070	20.69	20230327	11120	-12.41	20230623	8070	20.69	20230327	2.21	N	000020	1000	279 억	1205369	N	N	14	N	N
63	20231219	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9730	0	3	0.00	170376490	17503	26.51	9700	9800	9700	12640	6820	9730	9734.13	4.32	-1384	-1382	9870	9800	9750	9680	9630	9775	9655	279	2910	1000	7000	10	1	27931470	2718	13.33	0.74	12	0.06	730.00	13117.00	11120	20230623	-12.50	8070	20230327	20.57	11120	-12.50	20230623	8070	20.57	20230327	11120	-12.50	20230623	8070	20.57	20230327	2.21	N	000020	1000	279 억	1205369	N	N	14	N	N
64	20231219	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9770	40	2	0.41	94864390	9759	14.78	9700	9770	9700	12640	6820	9730	9720.71	4.32	-1384	-503	9870	9800	9750	9680	9630	9775	9655	279	2910	1000	7000	10	1	27931470	2729	13.38	0.74	12	0.03	730.00	13117.00	11120	20230623	-12.14	8070	20230327	21.07	11120	-12.14	20230623	8070	21.07	20230327	11120	-12.14	20230623	8070	21.07	20230327	2.21	N	000020	1000	279 억	1205369	N	N	14	N	N
65	20231219	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9700	-30	5	-0.31	4772400	492	0.75	9700	9700	9700	12640	6820	9730	9700.00	4.32	-1384	-133	9870	9800	9750	9680	9630	9775	9655	279	2910	1000	7000	10	1	27931470	2709	13.29	0.74	12	0.00	730.00	13117.00	11120	20230623	-12.77	8070	20230327	20.20	11120	-12.77	20230623	8070	20.20	20230327	11120	-12.77	20230623	8070	20.20	20230327	2.21	N	000020	1000	279 억	1205369	N	N	14	N	N
66	20231218	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9730	-40	5	-0.41	642033810	65997	79.44	9780	9820	9700	12700	6840	9770	9728.21	4.27	0	11604	9956	9862	9796	9702	9636	9830	9670	279	2930	1000	7030	10	1	27931470	2718	13.33	0.74	12	0.24	730.00	13117.00	11120	20230623	-12.50	8070	20230327	20.57	11120	-12.50	20230623	8070	20.57	20230327	11120	-12.50	20230623	8070	20.57	20230327	2.22	N	000020	1000	279 억	1193916	N	N	14	N	N
67	20231218	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	-30	5	-0.31	585470230	60185	72.45	9780	9820	9700	12700	6840	9770	9727.83	4.27	0	12824	9956	9862	9796	9702	9636	9830	9670	279	2930	1000	7030	10	1	27931470	2721	13.34	0.74	12	0.22	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	11120	-12.41	20230623	8070	20.69	20230327	11120	-12.41	20230623	8070	20.69	20230327	2.22	N	000020	1000	279 억	1193916	N	N	16	N	N
68	20231218	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9700	-70	5	-0.72	551444640	56692	68.24	9780	9820	9700	12700	6840	9770	9727.01	4.27	0	12817	9956	9862	9796	9702	9636	9830	9670	279	2930	1000	7030	10	1	27931470	2709	13.29	0.74	12	0.20	730.00	13117.00	11120	20230623	-12.77	8070	20230327	20.20	11120	-12.77	20230623	8070	20.20	20230327	11120	-12.77	20230623	8070	20.20	20230327	2.22	N	000020	1000	279 억	1193916	N	N	16	N	N
69	20231218	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	-30	5	-0.31	351302900	36079	43.43	9780	9820	9700	12700	6840	9770	9737.03	4.27	0	4300	9956	9862	9796	9702	9636	9830	9670	279	2930	1000	7030	10	1	27931470	2721	13.34	0.74	12	0.13	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	11120	-12.41	20230623	8070	20.69	20230327	11120	-12.41	20230623	8070	20.69	20230327	2.22	N	000020	1000	279 억	1193916	N	N	16	N	N
70	20231218	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9790	20	2	0.20	247957050	25466	30.65	9780	9820	9700	12700	6840	9770	9736.76	4.27	0	4476	9956	9862	9796	9702	9636	9830	9670	279	2930	1000	7030	10	1	27931470	2734	13.41	0.75	12	0.09	730.00	13117.00	11120	20230623	-11.96	8070	20230327	21.31	11120	-11.96	20230623	8070	21.31	20230327	11120	-11.96	20230623	8070	21.31	20230327	2.22	N	000020	1000	279 억	1193916	N	N	16	N	N
71	20231218	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9780	10	2	0.10	229682840	23596	28.40	9780	9820	9700	12700	6840	9770	9733.94	4.27	0	4668	9956	9862	9796	9702	9636	9830	9670	279	2930	1000	7030	10	1	27931470	2732	13.40	0.75	12	0.08	730.00	13117.00	11120	20230623	-12.05	8070	20230327	21.19	11120	-12.05	20230623	8070	21.19	20230327	11120	-12.05	20230623	8070	21.19	20230327	2.22	N	000020	1000	279 억	1193916	N	N	16	N	N
72	20231218	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9710	-60	5	-0.61	205649260	21133	25.44	9780	9820	9700	12700	6840	9770	9731.15	4.27	0	4668	9956	9862	9796	9702	9636	9830	9670	279	2930	1000	7030	10	1	27931470	2712	13.30	0.74	12	0.08	730.00	13117.00	11120	20230623	-12.68	8070	20230327	20.32	11120	-12.68	20230623	8070	20.32	20230327	11120	-12.68	20230623	8070	20.32	20230327	2.22	N	000020	1000	279 억	1193916	N	N	16	N	N
73	20231218	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9750	-20	5	-0.20	5781170	592	0.71	9780	9800	9730	12700	6840	9770	9765.33	4.27	0	-371	9956	9862	9796	9702	9636	9830	9670	279	2930	1000	7030	10	1	27931470	2723	13.36	0.74	12	0.00	730.00	13117.00	11120	20230623	-12.32	8070	20230327	20.82	11120	-12.32	20230623	8070	20.82	20230327	11120	-12.32	20230623	8070	20.82	20230327	2.22	N	000020	1000	279 억	1193916	N	N	16	N	N
74	20231215	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9770	-40	5	-0.41	811417540	82961	131.53	9830	9890	9730	12750	6870	9810	9780.72	4.30	0	-8919	9996	9902	9856	9762	9716	9880	9740	279	2940	1000	7060	10	1	27931470	2729	13.38	0.74	12	0.30	730.00	13117.00	11120	20230623	-12.14	8070	20230327	21.07	11120	-12.14	20230623	8070	21.07	20230327	11120	-12.14	20230623	8070	21.07	20230327	2.23	N	000020	1000	279 억	1199884	N	N	16	N	N
75	20231215	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9770	-40	5	-0.41	548110360	55950	88.71	9830	9890	9740	12750	6870	9810	9796.43	4.30	0	-8742	9996	9902	9856	9762	9716	9880	9740	279	2940	1000	7060	10	1	27931470	2729	13.38	0.74	12	0.20	730.00	13117.00	11120	20230623	-12.14	8070	20230327	21.07	11120	-12.14	20230623	8070	21.07	20230327	11120	-12.14	20230623	8070	21.07	20230327	2.23	N	000020	1000	279 억	1199884	N	N	137	N	N
76	20231215	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9770	-40	5	-0.41	436343050	44492	70.54	9830	9890	9740	12750	6870	9810	9807.22	4.30	0	-5852	9996	9902	9856	9762	9716	9880	9740	279	2940	1000	7060	10	1	27931470	2729	13.38	0.74	12	0.16	730.00	13117.00	11120	20230623	-12.14	8070	20230327	21.07	11120	-12.14	20230623	8070	21.07	20230327	11120	-12.14	20230623	8070	21.07	20230327	2.23	N	000020	1000	279 억	1199884	N	N	137	N	N
77	20231215	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9800	-10	5	-0.10	294950970	30021	47.60	9830	9890	9790	12750	6870	9810	9824.82	4.30	0	-5092	9996	9902	9856	9762	9716	9880	9740	279	2940	1000	7060	10	1	27931470	2737	13.42	0.75	12	0.11	730.00	13117.00	11120	20230623	-11.87	8070	20230327	21.44	11120	-11.87	20230623	8070	21.44	20230327	11120	-11.87	20230623	8070	21.44	20230327	2.23	N	000020	1000	279 억	1199884	N	N	137	N	N
78	20231215	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9790	-20	5	-0.20	276643890	28154	44.64	9830	9890	9790	12750	6870	9810	9826.10	4.30	0	-5395	9996	9902	9856	9762	9716	9880	9740	279	2940	1000	7060	10	1	27931470	2734	13.41	0.75	12	0.10	730.00	13117.00	11120	20230623	-11.96	8070	20230327	21.31	11120	-11.96	20230623	8070	21.31	20230327	11120	-11.96	20230623	8070	21.31	20230327	2.23	N	000020	1000	279 억	1199884	N	N	137	N	N
79	20231215	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9830	20	2	0.20	183744490	18691	29.63	9830	9890	9800	12750	6870	9810	9830.64	4.30	0	-6231	9996	9902	9856	9762	9716	9880	9740	279	2940	1000	7060	10	1	27931470	2746	13.47	0.75	12	0.07	730.00	13117.00	11120	20230623	-11.60	8070	20230327	21.81	11120	-11.60	20230623	8070	21.81	20230327	11120	-11.60	20230623	8070	21.81	20230327	2.23	N	000020	1000	279 억	1199884	N	N	137	N	N
80	20231215	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9800	-10	5	-0.10	142570490	14494	22.98	9830	9890	9800	12750	6870	9810	9836.52	4.30	0	-6734	9996	9902	9856	9762	9716	9880	9740	279	2940	1000	7060	10	1	27931470	2737	13.42	0.75	12	0.05	730.00	13117.00	11120	20230623	-11.87	8070	20230327	21.44	11120	-11.87	20230623	8070	21.44	20230327	11120	-11.87	20230623	8070	21.44	20230327	2.23	N	000020	1000	279 억	1199884	N	N	137	N	N
81	20231215	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9890	80	2	0.82	1516020	154	0.24	9830	9890	9830	12750	6870	9810	9844.29	4.30	0	-4	9996	9902	9856	9762	9716	9880	9740	279	2940	1000	7060	10	1	27931470	2762	13.55	0.75	12	0.00	730.00	13117.00	11120	20230623	-11.06	8070	20230327	22.55	11120	-11.06	20230623	8070	22.55	20230327	11120	-11.06	20230623	8070	22.55	20230327	2.23	N	000020	1000	279 억	1199884	N	N	137	N	N
82	20231214	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9810	0	3	0.00	610627880	61936	109.35	9850	9950	9810	12750	6870	9810	9859.11	4.29	0	2055	10076	9942	9866	9732	9656	9905	9695	279	2940	1000	7060	10	1	27931470	2740	13.44	0.75	12	0.22	730.00	13117.00	11120	20230623	-11.78	8070	20230327	21.56	11120	-11.78	20230623	8070	21.56	20230327	11120	-11.78	20230623	8070	21.56	20230327	2.22	N	000020	1000	279 억	1198002	N	N	137	N	N
83	20231214	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9870	60	2	0.61	521252750	52832	93.28	9850	9950	9810	12750	6870	9810	9866.23	4.29	0	-853	10076	9942	9866	9732	9656	9905	9695	279	2940	1000	7060	10	1	27931470	2757	13.52	0.75	12	0.19	730.00	13117.00	11120	20230623	-11.24	8070	20230327	22.30	11120	-11.24	20230623	8070	22.30	20230327	11120	-11.24	20230623	8070	22.30	20230327	2.22	N	000020	1000	279 억	1198002	N	N	25	N	N
84	20231214	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9870	60	2	0.61	451756820	45777	80.82	9850	9950	9810	12750	6870	9810	9868.64	4.29	0	-1075	10076	9942	9866	9732	9656	9905	9695	279	2940	1000	7060	10	1	27931470	2757	13.52	0.75	12	0.16	730.00	13117.00	11120	20230623	-11.24	8070	20230327	22.30	11120	-11.24	20230623	8070	22.30	20230327	11120	-11.24	20230623	8070	22.30	20230327	2.22	N	000020	1000	279 억	1198002	N	N	25	N	N
85	20231214	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9830	20	2	0.20	389725830	39465	69.68	9850	9950	9810	12750	6870	9810	9875.23	4.29	0	-1847	10076	9942	9866	9732	9656	9905	9695	279	2940	1000	7060	10	1	27931470	2746	13.47	0.75	12	0.14	730.00	13117.00	11120	20230623	-11.60	8070	20230327	21.81	11120	-11.60	20230623	8070	21.81	20230327	11120	-11.60	20230623	8070	21.81	20230327	2.22	N	000020	1000	279 억	1198002	N	N	25	N	N
86	20231214	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9820	10	2	0.10	365314920	36979	65.29	9850	9950	9820	12750	6870	9810	9878.98	4.29	0	-1964	10076	9942	9866	9732	9656	9905	9695	279	2940	1000	7060	10	1	27931470	2743	13.45	0.75	12	0.13	730.00	13117.00	11120	20230623	-11.69	8070	20230327	21.69	11120	-11.69	20230623	8070	21.69	20230327	11120	-11.69	20230623	8070	21.69	20230327	2.22	N	000020	1000	279 억	1198002	N	N	25	N	N
87	20231214	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9880	70	2	0.71	226374110	22855	40.35	9850	9950	9850	12750	6870	9810	9904.80	4.29	0	3176	10076	9942	9866	9732	9656	9905	9695	279	2940	1000	7060	10	1	27931470	2760	13.53	0.75	12	0.08	730.00	13117.00	11120	20230623	-11.15	8070	20230327	22.43	11120	-11.15	20230623	8070	22.43	20230327	11120	-11.15	20230623	8070	22.43	20230327	2.22	N	000020	1000	279 억	1198002	N	N	25	N	N
88	20231214	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9910	100	2	1.02	155471020	15686	27.69	9850	9950	9850	12750	6870	9810	9911.45	4.29	0	5367	10076	9942	9866	9732	9656	9905	9695	279	2940	1000	7060	10	1	27931470	2768	13.58	0.76	12	0.06	730.00	13117.00	11120	20230623	-10.88	8070	20230327	22.80	11120	-10.88	20230623	8070	22.80	20230327	11120	-10.88	20230623	8070	22.80	20230327	2.22	N	000020	1000	279 억	1198002	N	N	25	N	N
89	20231214	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9880	70	2	0.71	3262870	331	0.58	9850	9880	9850	12750	6870	9810	9857.61	4.29	0	101	10076	9942	9866	9732	9656	9905	9695	279	2940	1000	7060	10	1	27931470	2760	13.53	0.75	12	0.00	730.00	13117.00	11120	20230623	-11.15	8070	20230327	22.43	11120	-11.15	20230623	8070	22.43	20230327	11120	-11.15	20230623	8070	22.43	20230327	2.22	N	000020	1000	279 억	1198002	N	N	25	N	N
90	20231213	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9810	-130	5	-1.31	556317900	56532	37.02	9950	10000	9790	12920	6960	9940	9840.58	4.28	0	4735	10220	10080	9980	9840	9740	10150	9910	279	2980	1000	7150	10	1	27931470	2740	13.44	0.75	12	0.20	730.00	13117.00	11120	20230623	-11.78	8070	20230327	21.56	11120	-11.78	20230623	8070	21.56	20230327	11120	-11.78	20230623	8070	21.56	20230327	2.20	N	000020	1000	279 억	1195020	N	N	25	N	N
91	20231213	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9800	-140	5	-1.41	528843180	53732	35.18	9950	10000	9790	12920	6960	9940	9842.05	4.28	0	4389	10220	10080	9980	9840	9740	10150	9910	279	2980	1000	7150	10	1	27931470	2737	13.42	0.75	12	0.19	730.00	13117.00	11120	20230623	-11.87	8070	20230327	21.44	11120	-11.87	20230623	8070	21.44	20230327	11120	-11.87	20230623	8070	21.44	20230327	2.20	N	000020	1000	279 억	1195020	N	N	0	N	N
92	20231213	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9880	-60	5	-0.60	471807780	47927	31.38	9950	10000	9790	12920	6960	9940	9844.09	4.28	0	4606	10220	10080	9980	9840	9740	10150	9910	279	2980	1000	7150	10	1	27931470	2760	13.53	0.75	12	0.17	730.00	13117.00	11120	20230623	-11.15	8070	20230327	22.43	11120	-11.15	20230623	8070	22.43	20230327	11120	-11.15	20230623	8070	22.43	20230327	2.20	N	000020	1000	279 억	1195020	N	N	0	N	N
93	20231213	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9860	-80	5	-0.80	382268650	38825	25.42	9950	10000	9790	12920	6960	9940	9845.68	4.28	0	2255	10220	10080	9980	9840	9740	10150	9910	279	2980	1000	7150	10	1	27931470	2754	13.51	0.75	12	0.14	730.00	13117.00	11120	20230623	-11.33	8070	20230327	22.18	11120	-11.33	20230623	8070	22.18	20230327	11120	-11.33	20230623	8070	22.18	20230327	2.20	N	000020	1000	279 억	1195020	N	N	0	N	N
94	20231213	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9840	-100	5	-1.01	357036130	36265	23.75	9950	10000	9790	12920	6960	9940	9844.92	4.28	0	1599	10220	10080	9980	9840	9740	10150	9910	279	2980	1000	7150	10	1	27931470	2748	13.48	0.75	12	0.13	730.00	13117.00	11120	20230623	-11.51	8070	20230327	21.93	11120	-11.51	20230623	8070	21.93	20230327	11120	-11.51	20230623	8070	21.93	20230327	2.20	N	000020	1000	279 억	1195020	N	N	0	N	N
95	20231213	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9830	-110	5	-1.11	334088000	33932	22.22	9950	10000	9790	12920	6960	9940	9845.51	4.28	0	1163	10220	10080	9980	9840	9740	10150	9910	279	2980	1000	7150	10	1	27931470	2746	13.47	0.75	12	0.12	730.00	13117.00	11120	20230623	-11.60	8070	20230327	21.81	11120	-11.60	20230623	8070	21.81	20230327	11120	-11.60	20230623	8070	21.81	20230327	2.20	N	000020	1000	279 억	1195020	N	N	0	N	N
96	20231213	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9810	-130	5	-1.31	278928460	28315	18.54	9950	10000	9790	12920	6960	9940	9850.57	4.28	0	441	10220	10080	9980	9840	9740	10150	9910	279	2980	1000	7150	10	1	27931470	2740	13.44	0.75	12	0.10	730.00	13117.00	11120	20230623	-11.78	8070	20230327	21.56	11120	-11.78	20230623	8070	21.56	20230327	11120	-11.78	20230623	8070	21.56	20230327	2.20	N	000020	1000	279 억	1195020	N	N	0	N	N
97	20231213	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9960	20	2	0.20	13123090	1320	0.86	9950	9960	9900	12920	6960	9940	9941.89	4.28	0	-270	10220	10080	9980	9840	9740	10150	9910	279	2980	1000	7150	10	1	27931470	2782	13.64	0.76	12	0.00	730.00	13117.00	11120	20230623	-10.43	8070	20230327	23.42	11120	-10.43	20230623	8070	23.42	20230327	11120	-10.43	20230623	8070	23.42	20230327	2.20	N	000020	1000	279 억	1195020	N	N	0	N	N
98	20231212	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9940	70	2	0.71	1500253500	150125	113.55	9880	10120	9880	12830	6910	9870	9993.47	4.25	0	8706	10183	10026	9943	9786	9703	9985	9745	279	2960	1000	7100	10	1	27931470	2776	13.62	0.76	12	0.54	730.00	13117.00	11120	20230623	-10.61	8070	20230327	23.17	11120	-10.61	20230623	8070	23.17	20230327	11120	-10.61	20230623	8070	23.17	20230327	2.22	N	000020	1000	279 억	1186610	N	N	0	N	N
99	20231212	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9980	110	2	1.11	1386435270	138679	104.89	9880	10120	9880	12830	6910	9870	9997.44	4.25	0	9440	10183	10026	9943	9786	9703	9985	9745	279	2960	1000	7100	10	1	27931470	2788	13.67	0.76	12	0.50	730.00	13117.00	11120	20230623	-10.25	8070	20230327	23.67	11120	-10.25	20230623	8070	23.67	20230327	11120	-10.25	20230623	8070	23.67	20230327	2.22	N	000020	1000	279 억	1186610	N	N	0	N	N
100	20231212	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9930	60	2	0.61	1265275840	126521	95.69	9880	10120	9880	12830	6910	9870	10000.52	4.25	0	8395	10183	10026	9943	9786	9703	9985	9745	279	2960	1000	7100	10	1	27931470	2774	13.60	0.76	12	0.45	730.00	13117.00	11120	20230623	-10.70	8070	20230327	23.05	11120	-10.70	20230623	8070	23.05	20230327	11120	-10.70	20230623	8070	23.05	20230327	2.22	N	000020	1000	279 억	1186610	N	N	0	N	N
101	20231212	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9930	60	2	0.61	1128869850	112808	85.32	9880	10120	9880	12830	6910	9870	10007.00	4.25	0	6477	10183	10026	9943	9786	9703	9985	9745	279	2960	1000	7100	10	1	27931470	2774	13.60	0.76	12	0.40	730.00	13117.00	11120	20230623	-10.70	8070	20230327	23.05	11120	-10.70	20230623	8070	23.05	20230327	11120	-10.70	20230623	8070	23.05	20230327	2.22	N	000020	1000	279 억	1186610	N	N	0	N	N
102	20231212	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9970	100	2	1.01	967982540	96600	73.06	9880	10120	9880	12830	6910	9870	10020.52	4.25	0	4296	10183	10026	9943	9786	9703	9985	9745	279	2960	1000	7100	10	1	27931470	2785	13.66	0.76	12	0.35	730.00	13117.00	11120	20230623	-10.34	8070	20230327	23.54	11120	-10.34	20230623	8070	23.54	20230327	11120	-10.34	20230623	8070	23.54	20230327	2.22	N	000020	1000	279 억	1186610	N	N	0	N	N
103	20231212	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10080	210	2	2.13	750394030	74831	56.60	9880	10120	9880	12830	6910	9870	10027.85	4.25	0	5451	10183	10026	9943	9786	9703	9985	9745	279	2960	1000	7100	10	1	27931470	2815	13.81	0.77	12	0.27	730.00	13117.00	11120	20230623	-9.35	8070	20230327	24.91	11120	-9.35	20230623	8070	24.91	20230327	11120	-9.35	20230623	8070	24.91	20230327	2.22	N	000020	1000	279 억	1186610	N	N	0	N	N
104	20231212	100104	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10080	210	2	2.13	555531550	55453	41.94	9880	10120	9880	12830	6910	9870	10018.06	4.25	0	2701	10183	10026	9943	9786	9703	9985	9745	279	2960	1000	7100	10	1	27931470	2815	13.81	0.77	12	0.20	730.00	13117.00	11120	20230623	-9.35	8070	20230327	24.91	11120	-9.35	20230623	8070	24.91	20230327	11120	-9.35	20230623	8070	24.91	20230327	2.22	N	000020	1000	279 억	1186610	N	N	0	N	N
105	20231212	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9880	10	2	0.10	22726360	2300	1.74	9880	9910	9880	12830	6910	9870	9881.03	4.25	0	30	10183	10026	9943	9786	9703	9985	9745	279	2960	1000	7100	10	1	27931470	2760	13.53	0.75	12	0.01	730.00	13117.00	11120	20230623	-11.15	8070	20230327	22.43	11120	-11.15	20230623	8070	22.43	20230327	11120	-11.15	20230623	8070	22.43	20230327	2.22	N	000020	1000	279 억	1186610	N	N	0	N	N
106	20231211	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9870	-10	5	-0.10	1268369480	127243	59.17	9970	10100	9860	12840	6920	9880	9968.74	4.11	-37236	-2861	10260	10070	9920	9730	9580	9995	9655	279	2960	1000	7110	10	1	27931470	2757	13.52	0.75	12	0.46	730.00	13117.00	11120	20230623	-11.24	8070	20230327	22.30	11120	-11.24	20230623	8070	22.30	20230327	11120	-11.24	20230623	8070	22.30	20230327	2.05	N	000020	1000	279 억	1148009	N	N	0	N	N
107	20231211	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9880	0	3	0.00	1184402930	118747	55.22	9970	10100	9870	12840	6920	9880	9974.49	4.11	-37236	-3730	10260	10070	9920	9730	9580	9995	9655	279	2960	1000	7110	10	1	27931470	2760	13.53	0.75	12	0.43	730.00	13117.00	11120	20230623	-11.15	8070	20230327	22.43	11120	-11.15	20230623	8070	22.43	20230327	11120	-11.15	20230623	8070	22.43	20230327	2.05	N	000020	1000	279 억	1148009	N	N	0	N	N
108	20231211	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9950	70	2	0.71	1033738230	103533	48.15	9970	10100	9890	12840	6920	9880	9985.03	4.11	-37236	-2186	10260	10070	9920	9730	9580	9995	9655	279	2960	1000	7110	10	1	27931470	2779	13.63	0.76	12	0.37	730.00	13117.00	11120	20230623	-10.52	8070	20230327	23.30	11120	-10.52	20230623	8070	23.30	20230327	11120	-10.52	20230623	8070	23.30	20230327	2.05	N	000020	1000	279 억	1148009	N	N	0	N	N
109	20231211	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9950	70	2	0.71	962491340	96370	44.81	9970	10100	9890	12840	6920	9880	9987.90	4.11	-37236	-2121	10260	10070	9920	9730	9580	9995	9655	279	2960	1000	7110	10	1	27931470	2779	13.63	0.76	12	0.35	730.00	13117.00	11120	20230623	-10.52	8070	20230327	23.30	11120	-10.52	20230623	8070	23.30	20230327	11120	-10.52	20230623	8070	23.30	20230327	2.05	N	000020	1000	279 억	1148009	N	N	0	N	N
110	20231211	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9980	100	2	1.01	868198470	86908	40.41	9970	10100	9890	12840	6920	9880	9990.36	4.11	-37236	-2049	10260	10070	9920	9730	9580	9995	9655	279	2960	1000	7110	10	1	27931470	2788	13.67	0.76	12	0.31	730.00	13117.00	11120	20230623	-10.25	8070	20230327	23.67	11120	-10.25	20230623	8070	23.67	20230327	11120	-10.25	20230623	8070	23.67	20230327	2.05	N	000020	1000	279 억	1148009	N	N	0	N	N
111	20231211	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9970	90	2	0.91	610138250	61192	28.46	9970	10030	9890	12840	6920	9880	9971.48	4.11	-37236	-5716	10260	10070	9920	9730	9580	9995	9655	279	2960	1000	7110	10	1	27931470	2785	13.66	0.76	12	0.22	730.00	13117.00	11120	20230623	-10.34	8070	20230327	23.54	11120	-10.34	20230623	8070	23.54	20230327	11120	-10.34	20230623	8070	23.54	20230327	2.05	N	000020	1000	279 억	1148009	N	N	0	N	N
112	20231211	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10000	120	2	1.21	460083810	46167	21.47	9970	10030	9890	12840	6920	9880	9966.39	4.11	-37236	-6313	10260	10070	9920	9730	9580	9995	9655	279	2960	1000	7110	10	1	27931470	2793	13.70	0.76	12	0.17	730.00	13117.00	11120	20230623	-10.07	8070	20230327	23.92	11120	-10.07	20230623	8070	23.92	20230327	11120	-10.07	20230623	8070	23.92	20230327	2.05	N	000020	1000	279 억	1148009	N	N	0	N	N
113	20231211	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9940	60	2	0.61	51365320	5157	2.40	9970	9990	9940	12840	6920	9880	9967.03	4.11	-37236	-1649	10260	10070	9920	9730	9580	9995	9655	279	2960	1000	7110	10	1	27931470	2776	13.62	0.76	12	0.02	730.00	13117.00	11120	20230623	-10.61	8070	20230327	23.17	11120	-10.61	20230623	8070	23.17	20230327	11120	-10.61	20230623	8070	23.17	20230327	2.05	N	000020	1000	279 억	1148009	N	N	0	N	N
114	20231208	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9880	-30	5	-0.30	2088902910	211728	11.35	9960	10110	9770	12880	6940	9910	9865.36	3.97	0	37630	10876	10392	9996	9512	9116	10635	9755	279	2970	1000	7130	10	1	27931470	2760	13.53	0.75	12	0.76	730.00	13117.00	11120	20230623	-11.15	8070	20230327	22.43	11120	-11.15	20230623	8070	22.43	20230327	11120	-11.15	20230623	8070	22.43	20230327	2.05	N	000020	1000	279 억	1108613	N	N	28	N	N
115	20231208	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9840	-70	5	-0.71	1927939420	195430	10.48	9960	10110	9770	12880	6940	9910	9865.11	3.97	0	37619	10876	10392	9996	9512	9116	10635	9755	279	2970	1000	7130	10	1	27931470	2748	13.48	0.75	12	0.70	730.00	13117.00	11120	20230623	-11.51	8070	20230327	21.93	11120	-11.51	20230623	8070	21.93	20230327	11120	-11.51	20230623	8070	21.93	20230327	2.05	N	000020	1000	279 억	1108613	N	N	28	N	N
116	20231208	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9790	-120	5	-1.21	1777244320	180062	9.65	9960	10110	9770	12880	6940	9910	9870.18	3.97	0	34822	10876	10392	9996	9512	9116	10635	9755	279	2970	1000	7130	10	1	27931470	2734	13.41	0.75	12	0.64	730.00	13117.00	11120	20230623	-11.96	8070	20230327	21.31	11120	-11.96	20230623	8070	21.31	20230327	11120	-11.96	20230623	8070	21.31	20230327	2.05	N	000020	1000	279 억	1108613	N	N	28	N	N
117	20231208	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9790	-120	5	-1.21	1652870270	167340	8.97	9960	10110	9770	12880	6940	9910	9877.32	3.97	0	33394	10876	10392	9996	9512	9116	10635	9755	279	2970	1000	7130	10	1	27931470	2734	13.41	0.75	12	0.60	730.00	13117.00	11120	20230623	-11.96	8070	20230327	21.31	11120	-11.96	20230623	8070	21.31	20230327	11120	-11.96	20230623	8070	21.31	20230327	2.05	N	000020	1000	279 억	1108613	N	N	28	N	N
118	20231208	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9800	-110	5	-1.11	1542553530	156065	8.37	9960	10110	9770	12880	6940	9910	9884.05	3.97	0	34143	10876	10392	9996	9512	9116	10635	9755	279	2970	1000	7130	10	1	27931470	2737	13.42	0.75	12	0.56	730.00	13117.00	11120	20230623	-11.87	8070	20230327	21.44	11120	-11.87	20230623	8070	21.44	20230327	11120	-11.87	20230623	8070	21.44	20230327	2.05	N	000020	1000	279 억	1108613	N	N	28	N	N
119	20231208	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9810	-100	5	-1.01	1313782890	132722	7.11	9960	10110	9770	12880	6940	9910	9898.76	3.97	0	28132	10876	10392	9996	9512	9116	10635	9755	279	2970	1000	7130	10	1	27931470	2740	13.44	0.75	12	0.48	730.00	13117.00	11120	20230623	-11.78	8070	20230327	21.56	11120	-11.78	20230623	8070	21.56	20230327	11120	-11.78	20230623	8070	21.56	20230327	2.05	N	000020	1000	279 억	1108613	N	N	28	N	N
120	20231208	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9850	-60	5	-0.61	929217090	93574	5.02	9960	10110	9830	12880	6940	9910	9930.29	3.97	0	22040	10876	10392	9996	9512	9116	10635	9755	279	2970	1000	7130	10	1	27931470	2751	13.49	0.75	12	0.34	730.00	13117.00	11120	20230623	-11.42	8070	20230327	22.06	11120	-11.42	20230623	8070	22.06	20230327	11120	-11.42	20230623	8070	22.06	20230327	2.05	N	000020	1000	279 억	1108613	N	N	28	N	N
121	20231208	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9990	80	2	0.81	49019270	4917	0.26	9960	10020	9960	12880	6940	9910	9969.35	3.97	0	-1720	10876	10392	9996	9512	9116	10635	9755	279	2970	1000	7130	10	1	27931470	2790	13.68	0.76	12	0.02	730.00	13117.00	11120	20230623	-10.16	8070	20230327	23.79	11120	-10.16	20230623	8070	23.79	20230327	11120	-10.16	20230623	8070	23.79	20230327	2.05	N	000020	1000	279 억	1108613	N	N	28	N	N
122	20231207	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9910	310	2	3.23	18929954640	1859112	2952.94	9620	10480	9600	12480	6720	9600	10182.56	4.22	0	-69638	9780	9690	9600	9510	9420	9690	9510	279	2880	1000	6910	10	1	27931470	2768	13.58	0.76	12	6.66	730.00	13117.00	11120	20230623	-10.88	8070	20230327	22.80	11120	-10.88	20230623	8070	22.80	20230327	11120	-10.88	20230623	8070	22.80	20230327	2.06	N	000020	1000	279 억	1179719	N	N	28	N	N
123	20231207	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9990	390	2	4.06	18435753350	1809403	2873.98	9620	10480	9600	12480	6720	9600	10188.87	4.22	0	-76898	9780	9690	9600	9510	9420	9690	9510	279	2880	1000	6910	10	1	27931470	2790	13.68	0.76	12	6.48	730.00	13117.00	11120	20230623	-10.16	8070	20230327	23.79	11120	-10.16	20230623	8070	23.79	20230327	11120	-10.16	20230623	8070	23.79	20230327	2.06	N	000020	1000	279 억	1179719	N	N	101	N	N
124	20231207	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10040	440	2	4.58	17906440000	1756500	2789.96	9620	10480	9600	12480	6720	9600	10194.40	4.22	0	-77240	9780	9690	9600	9510	9420	9690	9510	279	2880	1000	6910	10	1	27931470	2804	13.75	0.77	12	6.29	730.00	13117.00	11120	20230623	-9.71	8070	20230327	24.41	11120	-9.71	20230623	8070	24.41	20230327	11120	-9.71	20230623	8070	24.41	20230327	2.06	N	000020	1000	279 억	1179719	N	N	101	N	N
125	20231207	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10000	400	2	4.17	17448336470	1711052	2717.77	9620	10480	9600	12480	6720	9600	10197.44	4.22	0	-77338	9780	9690	9600	9510	9420	9690	9510	279	2880	1000	6910	10	1	27931470	2793	13.70	0.76	12	6.13	730.00	13117.00	11120	20230623	-10.07	8070	20230327	23.92	11120	-10.07	20230623	8070	23.92	20230327	11120	-10.07	20230623	8070	23.92	20230327	2.06	N	000020	1000	279 억	1179719	N	N	101	N	N
126	20231207	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9970	370	2	3.85	16928790190	1659029	2635.14	9620	10480	9600	12480	6720	9600	10204.05	4.22	0	-87441	9780	9690	9600	9510	9420	9690	9510	279	2880	1000	6910	10	1	27931470	2785	13.66	0.76	12	5.94	730.00	13117.00	11120	20230623	-10.34	8070	20230327	23.54	11120	-10.34	20230623	8070	23.54	20230327	11120	-10.34	20230623	8070	23.54	20230327	2.06	N	000020	1000	279 억	1179719	N	N	101	N	N
127	20231207	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10220	620	2	6.46	14936727710	1461853	2321.95	9620	10480	9600	12480	6720	9600	10217.68	4.22	0	-86624	9780	9690	9600	9510	9420	9690	9510	279	2880	1000	6910	10	1	27931470	2855	14.00	0.78	12	5.23	730.00	13117.00	11120	20230623	-8.09	8070	20230327	26.64	11120	-8.09	20230623	8070	26.64	20230327	11120	-8.09	20230623	8070	26.64	20230327	2.06	N	000020	1000	279 억	1179719	N	N	101	N	N
128	20231207	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9790	190	2	1.98	475129690	48916	77.70	9620	9790	9600	12480	6720	9600	9713.24	4.22	0	18708	9780	9690	9600	9510	9420	9690	9510	279	2880	1000	6910	10	1	27931470	2734	13.41	0.75	12	0.18	730.00	13117.00	11120	20230623	-11.96	8070	20230327	21.31	11120	-11.96	20230623	8070	21.31	20230327	11120	-11.96	20230623	8070	21.31	20230327	2.06	N	000020	1000	279 억	1179719	N	N	101	N	N
129	20231207	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9600	0	3	0.00	8638920	899	1.43	9620	9620	9600	12480	6720	9600	9609.80	4.22	0	-420	9780	9690	9600	9510	9420	9690	9510	279	2880	1000	6910	10	1	27931470	2681	13.15	0.73	12	0.00	730.00	13117.00	11120	20230623	-13.67	8070	20230327	18.96	11120	-13.67	20230623	8070	18.96	20230327	11120	-13.67	20230623	8070	18.96	20230327	2.06	N	000020	1000	279 억	1179719	N	N	101	N	N
130	20231206	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9600	50	2	0.52	602980150	62845	79.89	9600	9690	9510	12410	6690	9550	9594.71	4.23	0	-55	9696	9622	9476	9402	9256	9660	9440	279	2860	1000	6870	10	1	27931470	2681	13.15	0.73	12	0.22	730.00	13117.00	11120	20230623	-13.67	8070	20230327	18.96	11120	-13.67	20230623	8070	18.96	20230327	11120	-13.67	20230623	8070	18.96	20230327	2.06	N	000020	1000	279 억	1181236	N	N	101	N	N
131	20231206	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9580	30	2	0.31	579272280	60372	76.75	9600	9690	9510	12410	6690	9550	9595.05	4.23	0	73	9696	9622	9476	9402	9256	9660	9440	279	2860	1000	6870	10	1	27931470	2676	13.12	0.73	12	0.22	730.00	13117.00	11120	20230623	-13.85	8070	20230327	18.71	11120	-13.85	20230623	8070	18.71	20230327	11120	-13.85	20230623	8070	18.71	20230327	2.06	N	000020	1000	279 억	1181236	N	N	51	N	N
132	20231206	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9570	20	2	0.21	518317910	54018	68.67	9600	9690	9510	12410	6690	9550	9595.28	4.23	0	-23	9696	9622	9476	9402	9256	9660	9440	279	2860	1000	6870	10	1	27931470	2673	13.11	0.73	12	0.19	730.00	13117.00	11120	20230623	-13.94	8070	20230327	18.59	11120	-13.94	20230623	8070	18.59	20230327	11120	-13.94	20230623	8070	18.59	20230327	2.06	N	000020	1000	279 억	1181236	N	N	51	N	N
133	20231206	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9590	40	2	0.42	483463300	50390	64.06	9600	9690	9510	12410	6690	9550	9594.43	4.23	0	1256	9696	9622	9476	9402	9256	9660	9440	279	2860	1000	6870	10	1	27931470	2679	13.14	0.73	12	0.18	730.00	13117.00	11120	20230623	-13.76	8070	20230327	18.84	11120	-13.76	20230623	8070	18.84	20230327	11120	-13.76	20230623	8070	18.84	20230327	2.06	N	000020	1000	279 억	1181236	N	N	51	N	N
134	20231206	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9570	20	2	0.21	384297020	40018	50.87	9600	9690	9510	12410	6690	9550	9603.10	4.23	0	1818	9696	9622	9476	9402	9256	9660	9440	279	2860	1000	6870	10	1	27931470	2673	13.11	0.73	12	0.14	730.00	13117.00	11120	20230623	-13.94	8070	20230327	18.59	11120	-13.94	20230623	8070	18.59	20230327	11120	-13.94	20230623	8070	18.59	20230327	2.06	N	000020	1000	279 억	1181236	N	N	51	N	N
135	20231206	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9580	30	2	0.31	356866200	37153	47.23	9600	9690	9510	12410	6690	9550	9605.31	4.23	0	2905	9696	9622	9476	9402	9256	9660	9440	279	2860	1000	6870	10	1	27931470	2676	13.12	0.73	12	0.13	730.00	13117.00	11120	20230623	-13.85	8070	20230327	18.71	11120	-13.85	20230623	8070	18.71	20230327	11120	-13.85	20230623	8070	18.71	20230327	2.06	N	000020	1000	279 억	1181236	N	N	51	N	N
136	20231206	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9540	-10	5	-0.10	298812090	31070	39.50	9600	9690	9510	12410	6690	9550	9617.38	4.23	0	3454	9696	9622	9476	9402	9256	9660	9440	279	2860	1000	6870	10	1	27931470	2665	13.07	0.73	12	0.11	730.00	13117.00	11120	20230623	-14.21	8070	20230327	18.22	11120	-14.21	20230623	8070	18.22	20230327	11120	-14.21	20230623	8070	18.22	20230327	2.06	N	000020	1000	279 억	1181236	N	N	51	N	N
137	20231206	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9620	70	2	0.73	29816580	3103	3.94	9600	9640	9570	12410	6690	9550	9608.95	4.23	0	-527	9696	9622	9476	9402	9256	9660	9440	279	2860	1000	6870	10	1	27931470	2687	13.18	0.73	12	0.01	730.00	13117.00	11120	20230623	-13.49	8070	20230327	19.21	11120	-13.49	20230623	8070	19.21	20230327	11120	-13.49	20230623	8070	19.21	20230327	2.06	N	000020	1000	279 억	1181236	N	N	51	N	N
138	20231205	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9550	200	2	2.14	741180630	78115	109.36	9350	9550	9330	12150	6550	9350	9469.47	4.22	0	1453	9610	9480	9390	9260	9170	9435	9215	279	2800	1000	6730	10	1	27931470	2667	13.08	0.73	12	0.28	730.00	13117.00	11120	20230623	-14.12	8070	20230327	18.34	11120	-14.12	20230623	8070	18.34	20230327	11120	-14.12	20230623	8070	18.34	20230327	2.03	N	000020	1000	279 억	1177390	N	N	51	N	N
139	20231205	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9540	190	2	2.03	478014300	50550	70.77	9350	9550	9330	12150	6550	9350	9456.44	4.22	0	-210	9610	9480	9390	9260	9170	9435	9215	279	2800	1000	6730	10	1	27931470	2665	13.07	0.73	12	0.18	730.00	13117.00	11120	20230623	-14.21	8070	20230327	18.22	11120	-14.21	20230623	8070	18.22	20230327	11120	-14.21	20230623	8070	18.22	20230327	2.03	N	000020	1000	279 억	1177390	N	N	40	N	N
140	20231205	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9510	160	2	1.71	411672670	43578	61.01	9350	9540	9330	12150	6550	9350	9446.98	4.22	0	-2259	9610	9480	9390	9260	9170	9435	9215	279	2800	1000	6730	10	1	27931470	2656	13.03	0.73	12	0.16	730.00	13117.00	11120	20230623	-14.48	8070	20230327	17.84	11120	-14.48	20230623	8070	17.84	20230327	11120	-14.48	20230623	8070	17.84	20230327	2.03	N	000020	1000	279 억	1177390	N	N	40	N	N
141	20231205	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9450	100	2	1.07	285928610	30348	42.49	9350	9490	9330	12150	6550	9350	9421.85	4.22	0	-5206	9610	9480	9390	9260	9170	9435	9215	279	2800	1000	6730	10	1	27931470	2640	12.95	0.72	12	0.11	730.00	13117.00	11120	20230623	-15.02	8070	20230327	17.10	11120	-15.02	20230623	8070	17.10	20230327	11120	-15.02	20230623	8070	17.10	20230327	2.03	N	000020	1000	279 억	1177390	N	N	40	N	N
142	20231205	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9460	110	2	1.18	264621280	28097	39.34	9350	9490	9330	12150	6550	9350	9418.33	4.22	0	-4288	9610	9480	9390	9260	9170	9435	9215	279	2800	1000	6730	10	1	27931470	2642	12.96	0.72	12	0.10	730.00	13117.00	11120	20230623	-14.93	8070	20230327	17.22	11120	-14.93	20230623	8070	17.22	20230327	11120	-14.93	20230623	8070	17.22	20230327	2.03	N	000020	1000	279 억	1177390	N	N	40	N	N
143	20231205	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9430	80	2	0.86	198667040	21127	29.58	9350	9440	9330	12150	6550	9350	9403.67	4.22	0	-2839	9610	9480	9390	9260	9170	9435	9215	279	2800	1000	6730	10	1	27931470	2634	12.92	0.72	12	0.08	730.00	13117.00	11120	20230623	-15.20	8070	20230327	16.85	11120	-15.20	20230623	8070	16.85	20230327	11120	-15.20	20230623	8070	16.85	20230327	2.03	N	000020	1000	279 억	1177390	N	N	40	N	N
144	20231205	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9420	70	2	0.75	89479670	9531	13.34	9350	9420	9330	12150	6550	9350	9388.60	4.22	0	-1974	9610	9480	9390	9260	9170	9435	9215	279	2800	1000	6730	10	1	27931470	2631	12.90	0.72	12	0.03	730.00	13117.00	11120	20230623	-15.29	8070	20230327	16.73	11120	-15.29	20230623	8070	16.73	20230327	11120	-15.29	20230623	8070	16.73	20230327	2.03	N	000020	1000	279 억	1177390	N	N	40	N	N
145	20231205	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9340	-10	5	-0.11	7451170	797	1.12	9350	9360	9340	12150	6550	9350	9348.91	4.22	0	-193	9610	9480	9390	9260	9170	9435	9215	279	2800	1000	6730	10	1	27931470	2609	12.79	0.71	12	0.00	730.00	13117.00	11120	20230623	-16.01	8070	20230327	15.74	11120	-16.01	20230623	8070	15.74	20230327	11120	-16.01	20230623	8070	15.74	20230327	2.03	N	000020	1000	279 억	1177390	N	N	40	N	N
146	20231204	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9350	-80	5	-0.85	667651000	71426	117.35	9450	9520	9300	12250	6610	9430	9347.45	4.28	0	-18682	9596	9512	9466	9382	9336	9490	9360	279	2820	1000	6780	10	1	27931470	2612	12.81	0.71	12	0.26	730.00	13117.00	11120	20230623	-15.92	8070	20230327	15.86	11120	-15.92	20230623	8070	15.86	20230327	11120	-15.92	20230623	8070	15.86	20230327	2.04	N	000020	1000	279 억	1196078	N	N	40	N	N
147	20231204	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9330	-100	5	-1.06	624484050	66804	109.76	9450	9520	9300	12250	6610	9430	9348.00	4.28	0	-17701	9596	9512	9466	9382	9336	9490	9360	279	2820	1000	6780	10	1	27931470	2606	12.78	0.71	12	0.24	730.00	13117.00	11120	20230623	-16.10	8070	20230327	15.61	11120	-16.10	20230623	8070	15.61	20230327	11120	-16.10	20230623	8070	15.61	20230327	2.04	N	000020	1000	279 억	1196078	N	N	291	N	N
148	20231204	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9330	-100	5	-1.06	565165120	60448	99.31	9450	9520	9300	12250	6610	9430	9349.61	4.28	0	-15601	9596	9512	9466	9382	9336	9490	9360	279	2820	1000	6780	10	1	27931470	2606	12.78	0.71	12	0.22	730.00	13117.00	11120	20230623	-16.10	8070	20230327	15.61	11120	-16.10	20230623	8070	15.61	20230327	11120	-16.10	20230623	8070	15.61	20230327	2.04	N	000020	1000	279 억	1196078	N	N	291	N	N
149	20231204	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9310	-120	5	-1.27	496758650	53106	87.25	9450	9520	9300	12250	6610	9430	9354.10	4.28	0	-14682	9596	9512	9466	9382	9336	9490	9360	279	2820	1000	6780	10	1	27931470	2600	12.75	0.71	12	0.19	730.00	13117.00	11120	20230623	-16.28	8070	20230327	15.37	11120	-16.28	20230623	8070	15.37	20230327	11120	-16.28	20230623	8070	15.37	20230327	2.04	N	000020	1000	279 억	1196078	N	N	291	N	N
150	20231204	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9340	-90	5	-0.95	321862050	34338	56.42	9450	9520	9300	12250	6610	9430	9373.35	4.28	0	-12722	9596	9512	9466	9382	9336	9490	9360	279	2820	1000	6780	10	1	27931470	2609	12.79	0.71	12	0.12	730.00	13117.00	11120	20230623	-16.01	8070	20230327	15.74	11120	-16.01	20230623	8070	15.74	20230327	11120	-16.01	20230623	8070	15.74	20230327	2.04	N	000020	1000	279 억	1196078	N	N	291	N	N
151	20231204	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9360	-70	5	-0.74	273833940	29197	47.97	9450	9520	9300	12250	6610	9430	9378.84	4.28	0	-11909	9596	9512	9466	9382	9336	9490	9360	279	2820	1000	6780	10	1	27931470	2614	12.82	0.71	12	0.10	730.00	13117.00	11120	20230623	-15.83	8070	20230327	15.99	11120	-15.83	20230623	8070	15.99	20230327	11120	-15.83	20230623	8070	15.99	20230327	2.04	N	000020	1000	279 억	1196078	N	N	291	N	N
152	20231204	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9360	-70	5	-0.74	232459860	24778	40.71	9450	9520	9300	12250	6610	9430	9381.70	4.28	0	-10699	9596	9512	9466	9382	9336	9490	9360	279	2820	1000	6780	10	1	27931470	2614	12.82	0.71	12	0.09	730.00	13117.00	11120	20230623	-15.83	8070	20230327	15.99	11120	-15.83	20230623	8070	15.99	20230327	11120	-15.83	20230623	8070	15.99	20230327	2.04	N	000020	1000	279 억	1196078	N	N	291	N	N
153	20231204	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9430	0	3	0.00	5585900	591	0.97	9450	9460	9430	12250	6610	9430	9451.61	4.28	0	-241	9596	9512	9466	9382	9336	9490	9360	279	2820	1000	6780	10	1	27931470	2634	12.92	0.72	12	0.00	730.00	13117.00	11120	20230623	-15.20	8070	20230327	16.85	11120	-15.20	20230623	8070	16.85	20230327	11120	-15.20	20230623	8070	16.85	20230327	2.04	N	000020	1000	279 억	1196078	N	N	291	N	N
154	20231201	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9430	-80	5	-0.84	573298760	60674	151.51	9540	9550	9420	12360	6660	9510	9448.84	4.32	0	-2941	9616	9562	9536	9482	9456	9550	9470	279	2850	1000	6840	10	1	27931470	2634	12.92	0.72	12	0.22	730.00	13117.00	11120	20230623	-15.20	8070	20230327	16.85	11120	-15.20	20230623	8070	16.85	20230327	11120	-15.20	20230623	8070	16.85	20230327	2.05	N	000020	1000	279 억	1205468	N	N	291	N	N
155	20231201	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9430	-80	5	-0.84	549292200	58129	145.16	9540	9550	9420	12360	6660	9510	9449.54	4.32	0	-2183	9616	9562	9536	9482	9456	9550	9470	279	2850	1000	6840	10	1	27931470	2634	12.92	0.72	12	0.21	730.00	13117.00	11120	20230623	-15.20	8070	20230327	16.85	11120	-15.20	20230623	8070	16.85	20230327	11120	-15.20	20230623	8070	16.85	20230327	2.05	N	000020	1000	279 억	1205468	N	N	683	N	N
156	20231201	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9460	-50	5	-0.53	419428860	44367	110.79	9540	9550	9420	12360	6660	9510	9453.62	4.32	0	-979	9616	9562	9536	9482	9456	9550	9470	279	2850	1000	6840	10	1	27931470	2642	12.96	0.72	12	0.16	730.00	13117.00	11120	20230623	-14.93	8070	20230327	17.22	11120	-14.93	20230623	8070	17.22	20230327	11120	-14.93	20230623	8070	17.22	20230327	2.05	N	000020	1000	279 억	1205468	N	N	683	N	N
157	20231201	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9460	-50	5	-0.53	392173010	41486	103.60	9540	9550	9420	12360	6660	9510	9453.14	4.32	0	-183	9616	9562	9536	9482	9456	9550	9470	279	2850	1000	6840	10	1	27931470	2642	12.96	0.72	12	0.15	730.00	13117.00	11120	20230623	-14.93	8070	20230327	17.22	11120	-14.93	20230623	8070	17.22	20230327	11120	-14.93	20230623	8070	17.22	20230327	2.05	N	000020	1000	279 억	1205468	N	N	683	N	N
158	20231201	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9480	-30	5	-0.32	376689400	39848	99.51	9540	9550	9420	12360	6660	9510	9453.16	4.32	0	327	9616	9562	9536	9482	9456	9550	9470	279	2850	1000	6840	10	1	27931470	2648	12.99	0.72	12	0.14	730.00	13117.00	11120	20230623	-14.75	8070	20230327	17.47	11120	-14.75	20230623	8070	17.47	20230327	11120	-14.75	20230623	8070	17.47	20230327	2.05	N	000020	1000	279 억	1205468	N	N	683	N	N
159	20231201	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9460	-50	5	-0.53	308893270	32682	81.61	9540	9550	9420	12360	6660	9510	9451.48	4.32	0	435	9616	9562	9536	9482	9456	9550	9470	279	2850	1000	6840	10	1	27931470	2642	12.96	0.72	12	0.12	730.00	13117.00	11120	20230623	-14.93	8070	20230327	17.22	11120	-14.93	20230623	8070	17.22	20230327	11120	-14.93	20230623	8070	17.22	20230327	2.05	N	000020	1000	279 억	1205468	N	N	683	N	N
160	20231201	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9440	-70	5	-0.74	141073320	14886	37.17	9540	9550	9420	12360	6660	9510	9476.91	4.32	0	-2419	9616	9562	9536	9482	9456	9550	9470	279	2850	1000	6840	10	1	27931470	2637	12.93	0.72	12	0.05	730.00	13117.00	11120	20230623	-15.11	8070	20230327	16.98	11120	-15.11	20230623	8070	16.98	20230327	11120	-15.11	20230623	8070	16.98	20230327	2.05	N	000020	1000	279 억	1205468	N	N	683	N	N
161	20231201	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9550	40	2	0.42	3822140	401	1.00	9540	9550	9520	12360	6660	9510	9531.52	4.32	0	-314	9616	9562	9536	9482	9456	9550	9470	279	2850	1000	6840	10	1	27931470	2667	13.08	0.73	12	0.00	730.00	13117.00	11120	20230623	-14.12	8070	20230327	18.34	11120	-14.12	20230623	8070	18.34	20230327	11120	-14.12	20230623	8070	18.34	20230327	2.05	N	000020	1000	279 억	1205468	N	N	683	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History