KissMeData/001060/price/prices-20241201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

ened 61b7199ccb Add accumulated files

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

75 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	160115	55	40.00	KOSPI		제약	N	N	N	Y	40	N	24000	850	2	3.67	1521013050	63859	113.86	22900	24150	22900	30050	16250	23150	23816.27	7.84	28721	35990	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5589	16.24	2.16	12	0.27	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38500	-37.66	20240111	21000	14.29	20241209	1.51	N	001060	2500	582 억	1826427	N	N	87	N	N
3	20241231	150116	55	40.00	KOSPI		제약	N	N	N	Y	40	N	24000	850	2	3.67	1521013050	63859	113.86	22900	24150	22900	30050	16250	23150	23816.27	7.84	28721	35990	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5589	16.24	2.16	12	0.27	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38500	-37.66	20240111	21000	14.29	20241209	1.51	N	001060	2500	582 억	1826427	N	N	87	N	N
4	20241231	140116	55	40.00	KOSPI		제약	N	N	N	Y	40	N	24000	850	2	3.67	1521013050	63859	113.86	22900	24150	22900	30050	16250	23150	23816.27	7.84	28721	35990	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5589	16.24	2.16	12	0.27	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38500	-37.66	20240111	21000	14.29	20241209	1.51	N	001060	2500	582 억	1826427	N	N	87	N	N
5	20241231	130115	55	40.00	KOSPI		제약	N	N	N	Y	40	N	24000	850	2	3.67	1521013050	63859	113.86	22900	24150	22900	30050	16250	23150	23816.27	7.84	28721	35990	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5589	16.24	2.16	12	0.27	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38500	-37.66	20240111	21000	14.29	20241209	1.51	N	001060	2500	582 억	1826427	N	N	87	N	N
6	20241231	120115	55	40.00	KOSPI		제약	N	N	N	Y	40	N	24000	850	2	3.67	1521013050	63859	113.86	22900	24150	22900	30050	16250	23150	23816.27	7.84	28721	35990	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5589	16.24	2.16	12	0.27	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38500	-37.66	20240111	21000	14.29	20241209	1.51	N	001060	2500	582 억	1826427	N	N	87	N	N
7	20241231	110115	55	40.00	KOSPI		제약	N	N	N	Y	40	N	24000	850	2	3.67	1521013050	63859	113.86	22900	24150	22900	30050	16250	23150	23816.27	7.84	28721	35990	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5589	16.24	2.16	12	0.27	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38500	-37.66	20240111	21000	14.29	20241209	1.51	N	001060	2500	582 억	1826427	N	N	87	N	N
8	20241231	100115	55	40.00	KOSPI		제약	N	N	N	Y	40	N	24000	850	2	3.67	1521013050	63859	113.86	22900	24150	22900	30050	16250	23150	23816.27	7.84	28721	35990	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5589	16.24	2.16	12	0.27	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38500	-37.66	20240111	21000	14.29	20241209	1.51	N	001060	2500	582 억	1826427	N	N	87	N	N
9	20241231	090116	55	40.00	KOSPI		제약	N	N	N	Y	40	N	24000	850	2	3.67	1521013050	63859	113.86	22900	24150	22900	30050	16250	23150	23816.27	7.84	28721	35990	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5589	16.24	2.16	12	0.27	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38500	-37.66	20240111	21000	14.29	20241209	1.51	N	001060	2500	582 억	1826427	N	N	87	N	N
10	20241230	160115	55	40.00	KOSPI		제약	N	N	N	Y	40	N	24000	850	2	3.67	1502641150	63093	112.49	22900	24150	22900	30050	16250	23150	23816.27	7.72	0	35990	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5589	16.24	2.16	12	0.27	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38500	-37.66	20240111	21000	14.29	20241209	1.51	N	001060	2500	582 억	1797706	N	N	87	N	N
11	20241230	150116	55	40.00	KOSPI		제약	N	N	N	Y	40	N	24050	900	2	3.89	1373946150	57741	102.95	22900	24150	22900	30050	16250	23150	23794.98	7.72	0	36182	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5600	16.27	2.17	12	0.25	1478.00	11091.00	38500	20240111	-37.53	21000	20241209	14.52	38500	-37.53	20240111	21000	14.52	20241209	38500	-37.53	20240111	21000	14.52	20241209	1.51	N	001060	2500	582 억	1797706	N	N	112	N	N
12	20241230	140115	55	40.00	KOSPI		제약	N	N	N	Y	40	N	23950	800	2	3.46	1071360800	45128	80.46	22900	23950	22900	30050	16250	23150	23740.49	7.72	0	31977	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5577	16.20	2.16	12	0.19	1478.00	11091.00	38500	20240111	-37.79	21000	20241209	14.05	38500	-37.79	20240111	21000	14.05	20241209	38500	-37.79	20240111	21000	14.05	20241209	1.51	N	001060	2500	582 억	1797706	N	N	112	N	N
13	20241230	130115	55	40.00	KOSPI		제약	N	N	N	Y	40	N	23900	750	2	3.24	976414900	41153	73.37	22900	23950	22900	30050	16250	23150	23726.46	7.72	0	30732	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5565	16.17	2.15	12	0.18	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	38500	-37.92	20240111	21000	13.81	20241209	38500	-37.92	20240111	21000	13.81	20241209	1.51	N	001060	2500	582 억	1797706	N	N	112	N	N
14	20241230	120116	55	40.00	KOSPI		제약	N	N	N	Y	40	N	23800	650	2	2.81	853646050	35998	64.18	22900	23950	22900	30050	16250	23150	23713.71	7.72	0	27772	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5542	16.10	2.15	12	0.15	1478.00	11091.00	38500	20240111	-38.18	21000	20241209	13.33	38500	-38.18	20240111	21000	13.33	20241209	38500	-38.18	20240111	21000	13.33	20241209	1.51	N	001060	2500	582 억	1797706	N	N	112	N	N
15	20241230	110115	55	40.00	KOSPI		제약	N	N	N	Y	40	N	23900	750	2	3.24	789975300	33331	59.43	22900	23950	22900	30050	16250	23150	23700.92	7.72	0	25455	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5565	16.17	2.15	12	0.14	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	38500	-37.92	20240111	21000	13.81	20241209	38500	-37.92	20240111	21000	13.81	20241209	1.51	N	001060	2500	582 억	1797706	N	N	112	N	N
16	20241230	100116	55	40.00	KOSPI		제약	N	N	N	Y	40	N	23800	650	2	2.81	610077850	25792	45.99	22900	23900	22900	30050	16250	23150	23653.76	7.72	0	20021	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5542	16.10	2.15	12	0.11	1478.00	11091.00	38500	20240111	-38.18	21000	20241209	13.33	38500	-38.18	20240111	21000	13.33	20241209	38500	-38.18	20240111	21000	13.33	20241209	1.51	N	001060	2500	582 억	1797706	N	N	112	N	N
17	20241230	090116	55	40.00	KOSPI		제약	N	N	N	Y	40	N	23000	-150	5	-0.65	37051200	1617	2.88	22900	23000	22900	30050	16250	23150	22913.54	7.72	0	870	24083	23616	23383	22916	22683	23500	22800	582	6900	2500	16200	50	1	23285930	5356	15.56	2.07	12	0.01	1478.00	11091.00	38500	20240111	-40.26	21000	20241209	9.52	38500	-40.26	20240111	21000	9.52	20241209	38500	-40.26	20240111	21000	9.52	20241209	1.51	N	001060	2500	582 억	1797706	N	N	112	N	N
18	20241227	160115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23150	-800	5	-3.34	1296004150	55405	81.37	23850	23850	23150	31100	16800	23950	23391.78	7.78	0	-14196	24283	24116	23833	23666	23383	23975	23525	582	7150	2500	16760	50	1	23285930	5391	15.66	2.09	12	0.24	1478.00	11091.00	38500	20240111	-39.87	21000	20241209	10.24	38500	-39.87	20240111	21000	10.24	20241209	38500	-39.87	20240111	21000	10.24	20241209	1.52	N	001060	2500	582 억	1812500	N	N	112	N	N
19	20241227	150115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23250	-700	5	-2.92	1141352700	48741	71.58	23850	23850	23150	31100	16800	23950	23416.69	7.78	0	-14069	24283	24116	23833	23666	23383	23975	23525	582	7150	2500	16760	50	1	23285930	5414	15.73	2.10	12	0.21	1478.00	11091.00	38500	20240111	-39.61	21000	20241209	10.71	38500	-39.61	20240111	21000	10.71	20241209	38500	-39.61	20240111	21000	10.71	20241209	1.52	N	001060	2500	582 억	1812500	N	N	18	N	N
20	20241227	140116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23200	-750	5	-3.13	938264350	39986	58.72	23850	23850	23200	31100	16800	23950	23464.82	7.78	0	-12336	24283	24116	23833	23666	23383	23975	23525	582	7150	2500	16760	50	1	23285930	5402	15.70	2.09	12	0.17	1478.00	11091.00	38500	20240111	-39.74	21000	20241209	10.48	38500	-39.74	20240111	21000	10.48	20241209	38500	-39.74	20240111	21000	10.48	20241209	1.52	N	001060	2500	582 억	1812500	N	N	18	N	N
21	20241227	130116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23400	-550	5	-2.30	812380150	34586	50.79	23850	23850	23250	31100	16800	23950	23488.70	7.78	0	-10240	24283	24116	23833	23666	23383	23975	23525	582	7150	2500	16760	50	1	23285930	5449	15.83	2.11	12	0.15	1478.00	11091.00	38500	20240111	-39.22	21000	20241209	11.43	38500	-39.22	20240111	21000	11.43	20241209	38500	-39.22	20240111	21000	11.43	20241209	1.52	N	001060	2500	582 억	1812500	N	N	18	N	N
22	20241227	120115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23350	-600	5	-2.51	707135900	30073	44.17	23850	23850	23350	31100	16800	23950	23513.98	7.78	0	-7928	24283	24116	23833	23666	23383	23975	23525	582	7150	2500	16760	50	1	23285930	5437	15.80	2.11	12	0.13	1478.00	11091.00	38500	20240111	-39.35	21000	20241209	11.19	38500	-39.35	20240111	21000	11.19	20241209	38500	-39.35	20240111	21000	11.19	20241209	1.52	N	001060	2500	582 억	1812500	N	N	18	N	N
23	20241227	110116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23500	-450	5	-1.88	591267850	25120	36.89	23850	23850	23450	31100	16800	23950	23537.73	7.78	0	-6623	24283	24116	23833	23666	23383	23975	23525	582	7150	2500	16760	50	1	23285930	5472	15.90	2.12	12	0.11	1478.00	11091.00	38500	20240111	-38.96	21000	20241209	11.90	38500	-38.96	20240111	21000	11.90	20241209	38500	-38.96	20240111	21000	11.90	20241209	1.52	N	001060	2500	582 억	1812500	N	N	18	N	N
24	20241227	100115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-300	5	-1.25	397448550	16887	24.80	23850	23850	23450	31100	16800	23950	23535.77	7.78	0	-2413	24283	24116	23833	23666	23383	23975	23525	582	7150	2500	16760	50	1	23285930	5507	16.00	2.13	12	0.07	1478.00	11091.00	38500	20240111	-38.57	21000	20241209	12.62	38500	-38.57	20240111	21000	12.62	20241209	38500	-38.57	20240111	21000	12.62	20241209	1.52	N	001060	2500	582 억	1812500	N	N	18	N	N
25	20241227	090116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23800	-150	5	-0.63	2212450	93	0.14	23850	23850	23750	31100	16800	23950	23789.78	7.78	0	-30	24283	24116	23833	23666	23383	23975	23525	582	7150	2500	16760	50	1	23285930	5542	16.10	2.15	12	0.00	1478.00	11091.00	38500	20240111	-38.18	21000	20241209	13.33	38500	-38.18	20240111	21000	13.33	20241209	38500	-38.18	20240111	21000	13.33	20241209	1.52	N	001060	2500	582 억	1812500	N	N	18	N	N
26	20241226	160115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	200	2	0.84	1614806600	67855	133.27	24000	24000	23550	30850	16650	23750	23797.37	7.79	0	-3506	24216	23982	23816	23582	23416	23900	23500	582	7100	2500	16620	50	1	23285930	5577	16.20	2.16	12	0.29	1478.00	11091.00	38500	20240111	-37.79	21000	20241209	14.05	38500	-37.79	20240111	21000	14.05	20241209	38500	-37.79	20240111	21000	14.05	20241209	1.54	N	001060	2500	582 억	1813718	N	N	16	N	N
27	20241226	150115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	0	3	0.00	1371455750	57669	113.26	24000	24000	23550	30850	16650	23750	23781.51	7.79	0	-3209	24216	23982	23816	23582	23416	23900	23500	582	7100	2500	16620	50	1	23285930	5530	16.07	2.14	12	0.25	1478.00	11091.00	38500	20240111	-38.31	21000	20241209	13.10	38500	-38.31	20240111	21000	13.10	20241209	38500	-38.31	20240111	21000	13.10	20241209	1.54	N	001060	2500	582 억	1813718	N	N	167	N	N
28	20241226	140115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23700	-50	5	-0.21	1119878100	47073	92.45	24000	24000	23550	30850	16650	23750	23790.24	7.79	0	-2418	24216	23982	23816	23582	23416	23900	23500	582	7100	2500	16620	50	1	23285930	5519	16.04	2.14	12	0.20	1478.00	11091.00	38500	20240111	-38.44	21000	20241209	12.86	38500	-38.44	20240111	21000	12.86	20241209	38500	-38.44	20240111	21000	12.86	20241209	1.54	N	001060	2500	582 억	1813718	N	N	167	N	N
29	20241226	130115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	150	2	0.63	862521400	36271	71.24	24000	24000	23550	30850	16650	23750	23779.92	7.79	0	-2447	24216	23982	23816	23582	23416	23900	23500	582	7100	2500	16620	50	1	23285930	5565	16.17	2.15	12	0.16	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	38500	-37.92	20240111	21000	13.81	20241209	38500	-37.92	20240111	21000	13.81	20241209	1.54	N	001060	2500	582 억	1813718	N	N	167	N	N
30	20241226	120115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	0	3	0.00	730426850	30750	60.39	24000	24000	23550	30850	16650	23750	23753.72	7.79	0	-2602	24216	23982	23816	23582	23416	23900	23500	582	7100	2500	16620	50	1	23285930	5530	16.07	2.14	12	0.13	1478.00	11091.00	38500	20240111	-38.31	21000	20241209	13.10	38500	-38.31	20240111	21000	13.10	20241209	38500	-38.31	20240111	21000	13.10	20241209	1.54	N	001060	2500	582 억	1813718	N	N	167	N	N
31	20241226	110115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23700	-50	5	-0.21	620280300	26109	51.28	24000	24000	23550	30850	16650	23750	23757.34	7.79	0	-2049	24216	23982	23816	23582	23416	23900	23500	582	7100	2500	16620	50	1	23285930	5519	16.04	2.14	12	0.11	1478.00	11091.00	38500	20240111	-38.44	21000	20241209	12.86	38500	-38.44	20240111	21000	12.86	20241209	38500	-38.44	20240111	21000	12.86	20241209	1.54	N	001060	2500	582 억	1813718	N	N	167	N	N
32	20241226	100115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	0	3	0.00	326984050	13721	26.95	24000	24000	23550	30850	16650	23750	23830.92	7.79	0	1843	24216	23982	23816	23582	23416	23900	23500	582	7100	2500	16620	50	1	23285930	5530	16.07	2.14	12	0.06	1478.00	11091.00	38500	20240111	-38.31	21000	20241209	13.10	38500	-38.31	20240111	21000	13.10	20241209	38500	-38.31	20240111	21000	13.10	20241209	1.54	N	001060	2500	582 억	1813718	N	N	167	N	N
33	20241226	090115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	150	2	0.63	104837700	4402	8.65	24000	24000	23550	30850	16650	23750	23815.92	7.79	0	753	24216	23982	23816	23582	23416	23900	23500	582	7100	2500	16620	50	1	23285930	5565	16.17	2.15	12	0.02	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	38500	-37.92	20240111	21000	13.81	20241209	38500	-37.92	20240111	21000	13.81	20241209	1.54	N	001060	2500	582 억	1813718	N	N	167	N	N
34	20241224	160115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	-250	5	-1.04	1205931250	50591	143.35	24000	24050	23650	31200	16800	24000	23836.94	7.79	0	-548	24433	24216	23833	23616	23233	24325	23725	582	7200	2500	16800	50	1	23285930	5530	16.07	2.14	12	0.22	1478.00	11091.00	38500	20240111	-38.31	21000	20241209	13.10	38500	-38.31	20240111	21000	13.10	20241209	38500	-38.31	20240111	21000	13.10	20241209	1.54	N	001060	2500	582 억	1814303	N	N	167	N	N
35	20241224	150115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23850	-150	5	-0.62	835122900	34979	99.12	24000	24050	23650	31200	16800	24000	23874.98	7.79	0	-1333	24433	24216	23833	23616	23233	24325	23725	582	7200	2500	16800	50	1	23285930	5554	16.14	2.15	12	0.15	1478.00	11091.00	38500	20240111	-38.05	21000	20241209	13.57	38500	-38.05	20240111	21000	13.57	20241209	38500	-38.05	20240111	21000	13.57	20241209	1.54	N	001060	2500	582 억	1814303	N	N	45	N	N
36	20241224	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	0	3	0.00	758447900	31768	90.02	24000	24050	23650	31200	16800	24000	23874.59	7.79	0	-1899	24433	24216	23833	23616	23233	24325	23725	582	7200	2500	16800	50	1	23285930	5589	16.24	2.16	12	0.14	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38500	-37.66	20240111	21000	14.29	20241209	1.54	N	001060	2500	582 억	1814303	N	N	45	N	N
37	20241224	130115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	-50	5	-0.21	579151100	24278	68.79	24000	24000	23650	31200	16800	24000	23854.98	7.79	0	-6774	24433	24216	23833	23616	23233	24325	23725	582	7200	2500	16800	50	1	23285930	5577	16.20	2.16	12	0.10	1478.00	11091.00	38500	20240111	-37.79	21000	20241209	14.05	38500	-37.79	20240111	21000	14.05	20241209	38500	-37.79	20240111	21000	14.05	20241209	1.54	N	001060	2500	582 억	1814303	N	N	45	N	N
38	20241224	120115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23850	-150	5	-0.62	537974000	22557	63.92	24000	24000	23650	31200	16800	24000	23849.54	7.79	0	-7854	24433	24216	23833	23616	23233	24325	23725	582	7200	2500	16800	50	1	23285930	5554	16.14	2.15	12	0.10	1478.00	11091.00	38500	20240111	-38.05	21000	20241209	13.57	38500	-38.05	20240111	21000	13.57	20241209	38500	-38.05	20240111	21000	13.57	20241209	1.54	N	001060	2500	582 억	1814303	N	N	45	N	N
39	20241224	110115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	-100	5	-0.42	488484450	20483	58.04	24000	24000	23650	31200	16800	24000	23848.29	7.79	0	-9116	24433	24216	23833	23616	23233	24325	23725	582	7200	2500	16800	50	1	23285930	5565	16.17	2.15	12	0.09	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	38500	-37.92	20240111	21000	13.81	20241209	38500	-37.92	20240111	21000	13.81	20241209	1.54	N	001060	2500	582 억	1814303	N	N	45	N	N
40	20241224	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23800	-200	5	-0.83	346857350	14539	41.20	24000	24000	23700	31200	16800	24000	23857.03	7.79	0	-9673	24433	24216	23833	23616	23233	24325	23725	582	7200	2500	16800	50	1	23285930	5542	16.10	2.15	12	0.06	1478.00	11091.00	38500	20240111	-38.18	21000	20241209	13.33	38500	-38.18	20240111	21000	13.33	20241209	38500	-38.18	20240111	21000	13.33	20241209	1.54	N	001060	2500	582 억	1814303	N	N	45	N	N
41	20241224	090116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	-50	5	-0.21	12645950	527	1.49	24000	24000	23950	31200	16800	24000	23996.11	7.79	0	-103	24433	24216	23833	23616	23233	24325	23725	582	7200	2500	16800	50	1	23285930	5577	16.20	2.16	12	0.00	1478.00	11091.00	38500	20240111	-37.79	21000	20241209	14.05	38500	-37.79	20240111	21000	14.05	20241209	38500	-37.79	20240111	21000	14.05	20241209	1.54	N	001060	2500	582 억	1814303	N	N	45	N	N
42	20241223	160115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	450	2	1.91	833582400	35020	77.39	23550	24050	23450	30600	16500	23550	23802.89	7.76	0	9852	24516	24032	23666	23182	22816	23850	23000	582	7050	2500	16480	50	1	23285930	5589	16.24	2.16	12	0.15	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38500	-37.66	20240111	21000	14.29	20241209	1.54	N	001060	2500	582 억	1806031	N	N	45	N	N
43	20241223	150115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	450	2	1.91	752904800	31657	69.96	23550	24050	23450	30600	16500	23550	23783.20	7.76	0	8002	24516	24032	23666	23182	22816	23850	23000	582	7050	2500	16480	50	1	23285930	5589	16.24	2.16	12	0.14	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38500	-37.66	20240111	21000	14.29	20241209	1.54	N	001060	2500	582 억	1806031	N	N	29	N	N
44	20241223	140115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23850	300	2	1.27	670456900	28213	62.35	23550	24050	23450	30600	16500	23550	23764.11	7.76	0	5599	24516	24032	23666	23182	22816	23850	23000	582	7050	2500	16480	50	1	23285930	5554	16.14	2.15	12	0.12	1478.00	11091.00	38500	20240111	-38.05	21000	20241209	13.57	38500	-38.05	20240111	21000	13.57	20241209	38500	-38.05	20240111	21000	13.57	20241209	1.54	N	001060	2500	582 억	1806031	N	N	29	N	N
45	20241223	130115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	350	2	1.49	588351400	24773	54.75	23550	24050	23450	30600	16500	23550	23749.70	7.76	0	3617	24516	24032	23666	23182	22816	23850	23000	582	7050	2500	16480	50	1	23285930	5565	16.17	2.15	12	0.11	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	38500	-37.92	20240111	21000	13.81	20241209	38500	-37.92	20240111	21000	13.81	20241209	1.54	N	001060	2500	582 억	1806031	N	N	29	N	N
46	20241223	120115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23850	300	2	1.27	560422850	23602	52.16	23550	24050	23450	30600	16500	23550	23744.72	7.76	0	3403	24516	24032	23666	23182	22816	23850	23000	582	7050	2500	16480	50	1	23285930	5554	16.14	2.15	12	0.10	1478.00	11091.00	38500	20240111	-38.05	21000	20241209	13.57	38500	-38.05	20240111	21000	13.57	20241209	38500	-38.05	20240111	21000	13.57	20241209	1.54	N	001060	2500	582 억	1806031	N	N	29	N	N
47	20241223	110115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	350	2	1.49	484371750	20410	45.10	23550	24050	23450	30600	16500	23550	23732.08	7.76	0	3475	24516	24032	23666	23182	22816	23850	23000	582	7050	2500	16480	50	1	23285930	5565	16.17	2.15	12	0.09	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	38500	-37.92	20240111	21000	13.81	20241209	38500	-37.92	20240111	21000	13.81	20241209	1.54	N	001060	2500	582 억	1806031	N	N	29	N	N
48	20241223	100115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	350	2	1.49	394069950	16632	36.76	23550	23900	23450	30600	16500	23550	23693.48	7.76	0	4739	24516	24032	23666	23182	22816	23850	23000	582	7050	2500	16480	50	1	23285930	5565	16.17	2.15	12	0.07	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	38500	-37.92	20240111	21000	13.81	20241209	38500	-37.92	20240111	21000	13.81	20241209	1.54	N	001060	2500	582 억	1806031	N	N	29	N	N
49	20241223	090116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23600	50	2	0.21	30921950	1312	2.90	23550	23700	23550	30600	16500	23550	23568.56	7.76	0	58	24516	24032	23666	23182	22816	23850	23000	582	7050	2500	16480	50	1	23285930	5495	15.97	2.13	12	0.01	1478.00	11091.00	38500	20240111	-38.70	21000	20241209	12.38	38500	-38.70	20240111	21000	12.38	20241209	38500	-38.70	20240111	21000	12.38	20241209	1.54	N	001060	2500	582 억	1806031	N	N	29	N	N
50	20241220	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23550	-350	5	-1.46	1067337400	45181	76.78	24150	24150	23300	31050	16750	23900	23623.62	7.77	0	-3028	24566	24232	23916	23582	23266	24400	23750	582	7150	2500	16730	50	1	23285930	5484	15.93	2.12	12	0.19	1478.00	11091.00	38500	20240111	-38.83	21000	20241209	12.14	38500	-38.83	20240111	21000	12.14	20241209	38950	-39.54	20231221	21000	12.14	20241209	1.51	N	001060	2500	582 억	1810036	N	N	29	N	N
51	20241220	150115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23550	-350	5	-1.46	929468550	39317	66.81	24150	24150	23300	31050	16750	23900	23640.37	7.77	0	-4552	24566	24232	23916	23582	23266	24400	23750	582	7150	2500	16730	50	1	23285930	5484	15.93	2.12	12	0.17	1478.00	11091.00	38500	20240111	-38.83	21000	20241209	12.14	38500	-38.83	20240111	21000	12.14	20241209	38950	-39.54	20231221	21000	12.14	20241209	1.51	N	001060	2500	582 억	1810036	N	N	27	N	N
52	20241220	140115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-250	5	-1.05	770161250	32554	55.32	24150	24150	23300	31050	16750	23900	23657.96	7.77	0	-5423	24566	24232	23916	23582	23266	24400	23750	582	7150	2500	16730	50	1	23285930	5507	16.00	2.13	12	0.14	1478.00	11091.00	38500	20240111	-38.57	21000	20241209	12.62	38500	-38.57	20240111	21000	12.62	20241209	38950	-39.28	20231221	21000	12.62	20241209	1.51	N	001060	2500	582 억	1810036	N	N	27	N	N
53	20241220	130115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23700	-200	5	-0.84	459570650	19341	32.87	24150	24150	23500	31050	16750	23900	23761.47	7.77	0	-4877	24566	24232	23916	23582	23266	24400	23750	582	7150	2500	16730	50	1	23285930	5519	16.04	2.14	12	0.08	1478.00	11091.00	38500	20240111	-38.44	21000	20241209	12.86	38500	-38.44	20240111	21000	12.86	20241209	38950	-39.15	20231221	21000	12.86	20241209	1.51	N	001060	2500	582 억	1810036	N	N	27	N	N
54	20241220	120114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23700	-200	5	-0.84	396649150	16682	28.35	24150	24150	23500	31050	16750	23900	23777.07	7.77	0	-3263	24566	24232	23916	23582	23266	24400	23750	582	7150	2500	16730	50	1	23285930	5519	16.04	2.14	12	0.07	1478.00	11091.00	38500	20240111	-38.44	21000	20241209	12.86	38500	-38.44	20240111	21000	12.86	20241209	38950	-39.15	20231221	21000	12.86	20241209	1.51	N	001060	2500	582 억	1810036	N	N	27	N	N
55	20241220	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23800	-100	5	-0.42	337603250	14194	24.12	24150	24150	23500	31050	16750	23900	23784.93	7.77	0	-3447	24566	24232	23916	23582	23266	24400	23750	582	7150	2500	16730	50	1	23285930	5542	16.10	2.15	12	0.06	1478.00	11091.00	38500	20240111	-38.18	21000	20241209	13.33	38500	-38.18	20240111	21000	13.33	20241209	38950	-38.90	20231221	21000	13.33	20241209	1.51	N	001060	2500	582 억	1810036	N	N	27	N	N
56	20241220	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23850	-50	5	-0.21	273996700	11527	19.59	24150	24150	23500	31050	16750	23900	23769.99	7.77	0	-2748	24566	24232	23916	23582	23266	24400	23750	582	7150	2500	16730	50	1	23285930	5554	16.14	2.15	12	0.05	1478.00	11091.00	38500	20240111	-38.05	21000	20241209	13.57	38500	-38.05	20240111	21000	13.57	20241209	38950	-38.77	20231221	21000	13.57	20241209	1.51	N	001060	2500	582 억	1810036	N	N	27	N	N
57	20241220	090115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	0	3	0.00	7878650	328	0.56	24150	24150	23900	31050	16750	23900	24020.27	7.77	0	16	24566	24232	23916	23582	23266	24400	23750	582	7150	2500	16730	50	1	23285930	5565	16.17	2.15	12	0.00	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	38500	-37.92	20240111	21000	13.81	20241209	38950	-38.64	20231221	21000	13.81	20241209	1.51	N	001060	2500	582 억	1810036	N	N	27	N	N
58	20241219	160115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	-350	5	-1.44	1389197850	58106	37.66	23850	24250	23600	31500	17000	24250	23908.04	7.76	0	736	25550	24900	24450	23800	23350	25225	24125	582	7250	2500	16970	50	1	23285930	5565	16.17	2.15	12	0.25	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	38500	-37.92	20240111	21000	13.81	20241209	38950	-38.64	20231221	21000	13.81	20241209	1.56	N	001060	2500	582 억	1805935	N	N	27	N	N
59	20241219	150115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	-300	5	-1.24	1247121150	52168	33.81	23850	24250	23600	31500	17000	24250	23905.86	7.76	0	3734	25550	24900	24450	23800	23350	25225	24125	582	7250	2500	16970	50	1	23285930	5577	16.20	2.16	12	0.22	1478.00	11091.00	38500	20240111	-37.79	21000	20241209	14.05	38500	-37.79	20240111	21000	14.05	20241209	38950	-38.51	20231221	21000	14.05	20241209	1.56	N	001060	2500	582 억	1805935	N	N	98	N	N
60	20241219	140115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	-250	5	-1.03	1041750700	43591	28.26	23850	24250	23600	31500	17000	24250	23898.30	7.76	0	5937	25550	24900	24450	23800	23350	25225	24125	582	7250	2500	16970	50	1	23285930	5589	16.24	2.16	12	0.19	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38950	-38.38	20231221	21000	14.29	20241209	1.56	N	001060	2500	582 억	1805935	N	N	98	N	N
61	20241219	130115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23850	-400	5	-1.65	965695850	40410	26.19	23850	24250	23600	31500	17000	24250	23897.45	7.76	0	6258	25550	24900	24450	23800	23350	25225	24125	582	7250	2500	16970	50	1	23285930	5554	16.14	2.15	12	0.17	1478.00	11091.00	38500	20240111	-38.05	21000	20241209	13.57	38500	-38.05	20240111	21000	13.57	20241209	38950	-38.77	20231221	21000	13.57	20241209	1.56	N	001060	2500	582 억	1805935	N	N	98	N	N
62	20241219	120115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	-350	5	-1.44	858113750	35904	23.27	23850	24250	23600	31500	17000	24250	23900.23	7.76	0	6036	25550	24900	24450	23800	23350	25225	24125	582	7250	2500	16970	50	1	23285930	5565	16.17	2.15	12	0.15	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	38500	-37.92	20240111	21000	13.81	20241209	38950	-38.64	20231221	21000	13.81	20241209	1.56	N	001060	2500	582 억	1805935	N	N	98	N	N
63	20241219	110115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	-250	5	-1.03	619325550	25871	16.77	23850	24250	23600	31500	17000	24250	23938.99	7.76	0	3603	25550	24900	24450	23800	23350	25225	24125	582	7250	2500	16970	50	1	23285930	5589	16.24	2.16	12	0.11	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	38500	-37.66	20240111	21000	14.29	20241209	38950	-38.38	20231221	21000	14.29	20241209	1.56	N	001060	2500	582 억	1805935	N	N	98	N	N
64	20241219	100115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24100	-150	5	-0.62	217934400	9108	5.90	23850	24250	23600	31500	17000	24250	23927.80	7.76	0	2853	25550	24900	24450	23800	23350	25225	24125	582	7250	2500	16970	50	1	23285930	5612	16.31	2.17	12	0.04	1478.00	11091.00	38500	20240111	-37.40	21000	20241209	14.76	38500	-37.40	20240111	21000	14.76	20241209	38950	-38.13	20231221	21000	14.76	20241209	1.56	N	001060	2500	582 억	1805935	N	N	98	N	N
65	20241219	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	-300	5	-1.24	36312100	1526	0.99	23850	23950	23600	31500	17000	24250	23795.61	7.76	0	354	25550	24900	24450	23800	23350	25225	24125	582	7250	2500	16970	50	1	23285930	5577	16.20	2.16	12	0.01	1478.00	11091.00	38500	20240111	-37.79	21000	20241209	14.05	38500	-37.79	20240111	21000	14.05	20241209	38950	-38.51	20231221	21000	14.05	20241209	1.56	N	001060	2500	582 억	1805935	N	N	98	N	N
66	20241218	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24250	600	2	2.54	3775347800	154219	213.67	24050	25100	24000	30700	16600	23650	24481.00	7.79	0	2892	24283	23966	23683	23366	23083	23825	23225	582	7050	2500	16550	50	1	23285930	5647	16.41	2.19	12	0.66	1478.00	11091.00	38500	20240111	-37.01	21000	20241209	15.48	38500	-37.01	20240111	21000	15.48	20241209	38950	-37.74	20231221	21000	15.48	20241209	1.50	N	001060	2500	582 억	1813854	N	N	98	N	N
67	20241218	150115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24250	600	2	2.54	3598245300	146949	203.60	24050	25100	24000	30700	16600	23650	24486.87	7.79	0	1958	24283	23966	23683	23366	23083	23825	23225	582	7050	2500	16550	50	1	23285930	5647	16.41	2.19	12	0.63	1478.00	11091.00	38500	20240111	-37.01	21000	20241209	15.48	38500	-37.01	20240111	21000	15.48	20241209	38950	-37.74	20231221	21000	15.48	20241209	1.50	N	001060	2500	582 억	1813854	N	N	308	N	N
68	20241218	140115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24300	650	2	2.75	3359407800	137147	190.02	24050	25100	24000	30700	16600	23650	24495.50	7.79	0	-833	24283	23966	23683	23366	23083	23825	23225	582	7050	2500	16550	50	1	23285930	5658	16.44	2.19	12	0.59	1478.00	11091.00	38500	20240111	-36.88	21000	20241209	15.71	38500	-36.88	20240111	21000	15.71	20241209	38950	-37.61	20231221	21000	15.71	20241209	1.50	N	001060	2500	582 억	1813854	N	N	308	N	N
69	20241218	130115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24050	400	2	1.69	3227146700	131675	182.44	24050	25100	24000	30700	16600	23650	24509.01	7.79	0	-1862	24283	23966	23683	23366	23083	23825	23225	582	7050	2500	16550	50	1	23285930	5600	16.27	2.17	12	0.57	1478.00	11091.00	38500	20240111	-37.53	21000	20241209	14.52	38500	-37.53	20240111	21000	14.52	20241209	38950	-38.25	20231221	21000	14.52	20241209	1.50	N	001060	2500	582 억	1813854	N	N	308	N	N
70	20241218	120115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24150	500	2	2.11	3040053400	123919	171.69	24050	25100	24000	30700	16600	23650	24533.23	7.79	0	-2328	24283	23966	23683	23366	23083	23825	23225	582	7050	2500	16550	50	1	23285930	5624	16.34	2.18	12	0.53	1478.00	11091.00	38500	20240111	-37.27	21000	20241209	15.00	38500	-37.27	20240111	21000	15.00	20241209	38950	-38.00	20231221	21000	15.00	20241209	1.50	N	001060	2500	582 억	1813854	N	N	308	N	N
71	20241218	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24250	600	2	2.54	2639297850	107451	148.87	24050	25100	24000	30700	16600	23650	24563.57	7.79	0	-1014	24283	23966	23683	23366	23083	23825	23225	582	7050	2500	16550	50	1	23285930	5647	16.41	2.19	12	0.46	1478.00	11091.00	38500	20240111	-37.01	21000	20241209	15.48	38500	-37.01	20240111	21000	15.48	20241209	38950	-37.74	20231221	21000	15.48	20241209	1.50	N	001060	2500	582 억	1813854	N	N	308	N	N
72	20241218	100115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24500	850	2	3.59	2061572350	83718	115.99	24050	25100	24000	30700	16600	23650	24626.25	7.79	0	6938	24283	23966	23683	23366	23083	23825	23225	582	7050	2500	16550	50	1	23285930	5705	16.58	2.21	12	0.36	1478.00	11091.00	38500	20240111	-36.36	21000	20241209	16.67	38500	-36.36	20240111	21000	16.67	20241209	38950	-37.10	20231221	21000	16.67	20241209	1.50	N	001060	2500	582 억	1813854	N	N	308	N	N
73	20241218	090115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24050	400	2	1.69	72143900	3002	4.16	24050	24100	24000	30700	16600	23650	24043.75	7.79	0	-525	24283	23966	23683	23366	23083	23825	23225	582	7050	2500	16550	50	1	23285930	5600	16.27	2.17	12	0.01	1478.00	11091.00	38500	20240111	-37.53	21000	20241209	14.52	38500	-37.53	20240111	21000	14.52	20241209	38950	-38.25	20231221	21000	14.52	20241209	1.50	N	001060	2500	582 억	1813854	N	N	308	N	N
74	20241217	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	250	2	1.07	1694639100	71451	88.35	23700	24000	23400	30400	16400	23400	23717.82	7.71	0	17976	24133	23766	23583	23216	23033	23675	23125	582	7000	2500	16380	50	1	23285930	5507	16.00	2.13	12	0.31	1478.00	11091.00	38500	20240111	-38.57	21000	20241209	12.62	38500	-38.57	20240111	21000	12.62	20241209	38950	-39.28	20231221	21000	12.62	20241209	1.52	N	001060	2500	582 억	1795636	N	N	308	N	N
75	20241217	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23550	150	2	0.64	1546391800	65173	80.59	23700	24000	23400	30400	16400	23400	23727.49	7.71	0	18593	24133	23766	23583	23216	23033	23675	23125	582	7000	2500	16380	50	1	23285930	5484	15.93	2.12	12	0.28	1478.00	11091.00	38500	20240111	-38.83	21000	20241209	12.14	38500	-38.83	20240111	21000	12.14	20241209	38950	-39.54	20231221	21000	12.14	20241209	1.52	N	001060	2500	582 억	1795636	N	N	2352	N	N
76	20241217	140115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23600	200	2	0.85	1454918600	61290	75.79	23700	24000	23400	30400	16400	23400	23738.27	7.71	0	18062	24133	23766	23583	23216	23033	23675	23125	582	7000	2500	16380	50	1	23285930	5495	15.97	2.13	12	0.26	1478.00	11091.00	38500	20240111	-38.70	21000	20241209	12.38	38500	-38.70	20240111	21000	12.38	20241209	38950	-39.41	20231221	21000	12.38	20241209	1.52	N	001060	2500	582 억	1795636	N	N	2352	N	N
77	20241217	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23550	150	2	0.64	1328018650	55900	69.12	23700	24000	23400	30400	16400	23400	23757.04	7.71	0	17353	24133	23766	23583	23216	23033	23675	23125	582	7000	2500	16380	50	1	23285930	5484	15.93	2.12	12	0.24	1478.00	11091.00	38500	20240111	-38.83	21000	20241209	12.14	38500	-38.83	20240111	21000	12.14	20241209	38950	-39.54	20231221	21000	12.14	20241209	1.52	N	001060	2500	582 억	1795636	N	N	2352	N	N
78	20241217	120115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	350	2	1.50	1045715100	43944	54.34	23700	24000	23400	30400	16400	23400	23796.54	7.71	0	15050	24133	23766	23583	23216	23033	23675	23125	582	7000	2500	16380	50	1	23285930	5530	16.07	2.14	12	0.19	1478.00	11091.00	38500	20240111	-38.31	21000	20241209	13.10	38500	-38.31	20240111	21000	13.10	20241209	38950	-39.02	20231221	21000	13.10	20241209	1.52	N	001060	2500	582 억	1795636	N	N	2352	N	N
79	20241217	110113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23850	450	2	1.92	634249900	26716	33.03	23700	24000	23400	30400	16400	23400	23740.45	7.71	0	9853	24133	23766	23583	23216	23033	23675	23125	582	7000	2500	16380	50	1	23285930	5554	16.14	2.15	12	0.11	1478.00	11091.00	38500	20240111	-38.05	21000	20241209	13.57	38500	-38.05	20240111	21000	13.57	20241209	38950	-38.77	20231221	21000	13.57	20241209	1.52	N	001060	2500	582 억	1795636	N	N	2352	N	N
80	20241217	100115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23600	200	2	0.85	335479800	14173	17.53	23700	23850	23400	30400	16400	23400	23670.35	7.71	0	534	24133	23766	23583	23216	23033	23675	23125	582	7000	2500	16380	50	1	23285930	5495	15.97	2.13	12	0.06	1478.00	11091.00	38500	20240111	-38.70	21000	20241209	12.38	38500	-38.70	20240111	21000	12.38	20241209	38950	-39.41	20231221	21000	12.38	20241209	1.52	N	001060	2500	582 억	1795636	N	N	2352	N	N
81	20241217	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23550	150	2	0.64	16851600	711	0.88	23700	23750	23550	30400	16400	23400	23701.27	7.71	0	-260	24133	23766	23583	23216	23033	23675	23125	582	7000	2500	16380	50	1	23285930	5484	15.93	2.12	12	0.00	1478.00	11091.00	38500	20240111	-38.83	21000	20241209	12.14	38500	-38.83	20240111	21000	12.14	20241209	38950	-39.54	20231221	21000	12.14	20241209	1.52	N	001060	2500	582 억	1795636	N	N	2352	N	N
82	20241216	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23400	-300	5	-1.27	1911513750	80864	166.03	23750	23950	23400	30800	16600	23700	23638.67	7.75	0	-19823	24133	23916	23483	23266	22833	24025	23375	582	7100	2500	16590	50	1	23285930	5449	15.83	2.11	12	0.35	1478.00	11091.00	38500	20240111	-39.22	21000	20241209	11.43	38500	-39.22	20240111	21000	11.43	20241209	38950	-39.92	20231221	21000	11.43	20241209	1.55	N	001060	2500	582 억	1805043	N	N	2352	N	N
83	20241216	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23450	-250	5	-1.05	1754392600	74169	152.28	23750	23950	23400	30800	16600	23700	23653.99	7.75	0	-19099	24133	23916	23483	23266	22833	24025	23375	582	7100	2500	16590	50	1	23285930	5461	15.87	2.11	12	0.32	1478.00	11091.00	38500	20240111	-39.09	21000	20241209	11.67	38500	-39.09	20240111	21000	11.67	20241209	38950	-39.79	20231221	21000	11.67	20241209	1.55	N	001060	2500	582 억	1805043	N	N	4541	N	N
84	20241216	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23700	0	3	0.00	1342511900	56646	116.30	23750	23950	23400	30800	16600	23700	23700.03	7.75	0	-12907	24133	23916	23483	23266	22833	24025	23375	582	7100	2500	16590	50	1	23285930	5519	16.04	2.14	12	0.24	1478.00	11091.00	38500	20240111	-38.44	21000	20241209	12.86	38500	-38.44	20240111	21000	12.86	20241209	38950	-39.15	20231221	21000	12.86	20241209	1.55	N	001060	2500	582 억	1805043	N	N	4541	N	N
85	20241216	130115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23550	-150	5	-0.63	1182825850	49913	102.48	23750	23950	23400	30800	16600	23700	23697.75	7.75	0	-14389	24133	23916	23483	23266	22833	24025	23375	582	7100	2500	16590	50	1	23285930	5484	15.93	2.12	12	0.21	1478.00	11091.00	38500	20240111	-38.83	21000	20241209	12.14	38500	-38.83	20240111	21000	12.14	20241209	38950	-39.54	20231221	21000	12.14	20241209	1.55	N	001060	2500	582 억	1805043	N	N	4541	N	N
86	20241216	120114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	50	2	0.21	1073917450	45302	93.01	23750	23950	23400	30800	16600	23700	23705.74	7.75	0	-15326	24133	23916	23483	23266	22833	24025	23375	582	7100	2500	16590	50	1	23285930	5530	16.07	2.14	12	0.19	1478.00	11091.00	38500	20240111	-38.31	21000	20241209	13.10	38500	-38.31	20240111	21000	13.10	20241209	38950	-39.02	20231221	21000	13.10	20241209	1.55	N	001060	2500	582 억	1805043	N	N	4541	N	N
87	20241216	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-50	5	-0.21	1011044100	42641	87.55	23750	23950	23400	30800	16600	23700	23710.61	7.75	0	-15348	24133	23916	23483	23266	22833	24025	23375	582	7100	2500	16590	50	1	23285930	5507	16.00	2.13	12	0.18	1478.00	11091.00	38500	20240111	-38.57	21000	20241209	12.62	38500	-38.57	20240111	21000	12.62	20241209	38950	-39.28	20231221	21000	12.62	20241209	1.55	N	001060	2500	582 억	1805043	N	N	4541	N	N
88	20241216	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	50	2	0.21	693615100	29190	59.93	23750	23950	23600	30800	16600	23700	23762.08	7.75	0	-16514	24133	23916	23483	23266	22833	24025	23375	582	7100	2500	16590	50	1	23285930	5530	16.07	2.14	12	0.13	1478.00	11091.00	38500	20240111	-38.31	21000	20241209	13.10	38500	-38.31	20240111	21000	13.10	20241209	38950	-39.02	20231221	21000	13.10	20241209	1.55	N	001060	2500	582 억	1805043	N	N	4541	N	N
89	20241216	090115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	200	2	0.84	56925850	2394	4.92	23750	23900	23750	30800	16600	23700	23778.55	7.75	0	-67	24133	23916	23483	23266	22833	24025	23375	582	7100	2500	16590	50	1	23285930	5565	16.17	2.15	12	0.01	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	38500	-37.92	20240111	21000	13.81	20241209	38950	-38.64	20231221	21000	13.81	20241209	1.55	N	001060	2500	582 억	1805043	N	N	4541	N	N
90	20241213	160113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23700	350	2	1.50	1140965250	48596	78.45	23250	23700	23050	30350	16350	23350	23477.80	7.74	0	10703	23983	23666	23383	23066	22783	23525	22925	582	7000	2500	16340	50	1	23285930	5519	16.04	2.14	12	0.21	1478.00	11091.00	38500	20240111	-38.44	21000	20241209	12.86	38500	-38.44	20240111	21000	12.86	20241209	38950	-39.15	20231221	21000	12.86	20241209	1.56	N	001060	2500	582 억	1802307	N	N	4541	N	N
91	20241213	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23450	100	2	0.43	887592500	37812	61.04	23250	23700	23050	30350	16350	23350	23473.86	7.74	0	8343	23983	23666	23383	23066	22783	23525	22925	582	7000	2500	16340	50	1	23285930	5461	15.87	2.11	12	0.16	1478.00	11091.00	38500	20240111	-39.09	21000	20241209	11.67	38500	-39.09	20240111	21000	11.67	20241209	38950	-39.79	20231221	21000	11.67	20241209	1.56	N	001060	2500	582 억	1802307	N	N	80	N	N
92	20241213	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23600	250	2	1.07	653319800	27877	45.00	23250	23700	23050	30350	16350	23350	23435.83	7.74	0	6239	23983	23666	23383	23066	22783	23525	22925	582	7000	2500	16340	50	1	23285930	5495	15.97	2.13	12	0.12	1478.00	11091.00	38500	20240111	-38.70	21000	20241209	12.38	38500	-38.70	20240111	21000	12.38	20241209	38950	-39.41	20231221	21000	12.38	20241209	1.56	N	001060	2500	582 억	1802307	N	N	80	N	N
93	20241213	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23600	250	2	1.07	508797600	21761	35.13	23250	23600	23050	30350	16350	23350	23381.18	7.74	0	4742	23983	23666	23383	23066	22783	23525	22925	582	7000	2500	16340	50	1	23285930	5495	15.97	2.13	12	0.09	1478.00	11091.00	38500	20240111	-38.70	21000	20241209	12.38	38500	-38.70	20240111	21000	12.38	20241209	38950	-39.41	20231221	21000	12.38	20241209	1.56	N	001060	2500	582 억	1802307	N	N	80	N	N
94	20241213	120115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23550	200	2	0.86	465979350	19943	32.19	23250	23550	23050	30350	16350	23350	23365.57	7.74	0	4444	23983	23666	23383	23066	22783	23525	22925	582	7000	2500	16340	50	1	23285930	5484	15.93	2.12	12	0.09	1478.00	11091.00	38500	20240111	-38.83	21000	20241209	12.14	38500	-38.83	20240111	21000	12.14	20241209	38950	-39.54	20231221	21000	12.14	20241209	1.56	N	001060	2500	582 억	1802307	N	N	80	N	N
95	20241213	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23400	50	2	0.21	399463250	17110	27.62	23250	23550	23050	30350	16350	23350	23346.77	7.74	0	3519	23983	23666	23383	23066	22783	23525	22925	582	7000	2500	16340	50	1	23285930	5449	15.83	2.11	12	0.07	1478.00	11091.00	38500	20240111	-39.22	21000	20241209	11.43	38500	-39.22	20240111	21000	11.43	20241209	38950	-39.92	20231221	21000	11.43	20241209	1.56	N	001060	2500	582 억	1802307	N	N	80	N	N
96	20241213	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23450	100	2	0.43	255418100	10967	17.70	23250	23500	23050	30350	16350	23350	23289.64	7.74	0	4160	23983	23666	23383	23066	22783	23525	22925	582	7000	2500	16340	50	1	23285930	5461	15.87	2.11	12	0.05	1478.00	11091.00	38500	20240111	-39.09	21000	20241209	11.67	38500	-39.09	20240111	21000	11.67	20241209	38950	-39.79	20231221	21000	11.67	20241209	1.56	N	001060	2500	582 억	1802307	N	N	80	N	N
97	20241213	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23400	50	2	0.21	3024050	130	0.21	23250	23400	23250	30350	16350	23350	23254.58	7.74	0	-84	23983	23666	23383	23066	22783	23525	22925	582	7000	2500	16340	50	1	23285930	5449	15.83	2.11	12	0.00	1478.00	11091.00	38500	20240111	-39.22	21000	20241209	11.43	38500	-39.22	20240111	21000	11.43	20241209	38950	-39.92	20231221	21000	11.43	20241209	1.56	N	001060	2500	582 억	1802307	N	N	80	N	N
98	20241212	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23350	100	2	0.43	1446649900	61813	104.42	23400	23700	23100	30200	16300	23250	23403.92	7.74	0	1450	23850	23550	23150	22850	22450	23700	23000	582	6950	2500	16270	50	1	23285930	5437	15.80	2.11	12	0.27	1478.00	11091.00	38500	20240111	-39.35	21000	20241209	11.19	38500	-39.35	20240111	21000	11.19	20241209	38950	-40.05	20231221	21000	11.19	20241209	1.63	N	001060	2500	582 억	1802413	N	N	74	N	N
99	20241212	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23450	200	2	0.86	1252390200	53515	90.40	23400	23700	23100	30200	16300	23250	23402.89	7.74	0	2097	23850	23550	23150	22850	22450	23700	23000	582	6950	2500	16270	50	1	23285930	5461	15.87	2.11	12	0.23	1478.00	11091.00	38500	20240111	-39.09	21000	20241209	11.67	38500	-39.09	20240111	21000	11.67	20241209	38950	-39.79	20231221	21000	11.67	20241209	1.63	N	001060	2500	582 억	1802413	N	N	89	N	N
100	20241212	140115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23150	-100	5	-0.43	1115960850	47662	80.52	23400	23700	23100	30200	16300	23250	23414.40	7.74	0	2529	23850	23550	23150	22850	22450	23700	23000	582	6950	2500	16270	50	1	23285930	5391	15.66	2.09	12	0.20	1478.00	11091.00	38500	20240111	-39.87	21000	20241209	10.24	38500	-39.87	20240111	21000	10.24	20241209	38950	-40.56	20231221	21000	10.24	20241209	1.63	N	001060	2500	582 억	1802413	N	N	89	N	N
101	20241212	130115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23200	-50	5	-0.22	989311700	42193	71.28	23400	23700	23100	30200	16300	23250	23447.76	7.74	0	1297	23850	23550	23150	22850	22450	23700	23000	582	6950	2500	16270	50	1	23285930	5402	15.70	2.09	12	0.18	1478.00	11091.00	38500	20240111	-39.74	21000	20241209	10.48	38500	-39.74	20240111	21000	10.48	20241209	38950	-40.44	20231221	21000	10.48	20241209	1.63	N	001060	2500	582 억	1802413	N	N	89	N	N
102	20241212	120113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23300	50	2	0.22	809788950	34466	58.22	23400	23700	23300	30200	16300	23250	23496.01	7.74	0	3183	23850	23550	23150	22850	22450	23700	23000	582	6950	2500	16270	50	1	23285930	5426	15.76	2.10	12	0.15	1478.00	11091.00	38500	20240111	-39.48	21000	20241209	10.95	38500	-39.48	20240111	21000	10.95	20241209	38950	-40.18	20231221	21000	10.95	20241209	1.63	N	001060	2500	582 억	1802413	N	N	89	N	N
103	20241212	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23500	250	2	1.08	720172350	30634	51.75	23400	23700	23300	30200	16300	23250	23509.77	7.74	0	3028	23850	23550	23150	22850	22450	23700	23000	582	6950	2500	16270	50	1	23285930	5472	15.90	2.12	12	0.13	1478.00	11091.00	38500	20240111	-38.96	21000	20241209	11.90	38500	-38.96	20240111	21000	11.90	20241209	38950	-39.67	20231221	21000	11.90	20241209	1.63	N	001060	2500	582 억	1802413	N	N	89	N	N
104	20241212	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23500	250	2	1.08	510466450	21682	36.63	23400	23700	23350	30200	16300	23250	23544.69	7.74	0	940	23850	23550	23150	22850	22450	23700	23000	582	6950	2500	16270	50	1	23285930	5472	15.90	2.12	12	0.09	1478.00	11091.00	38500	20240111	-38.96	21000	20241209	11.90	38500	-38.96	20240111	21000	11.90	20241209	38950	-39.67	20231221	21000	11.90	20241209	1.63	N	001060	2500	582 억	1802413	N	N	89	N	N
105	20241212	090115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23400	150	2	0.65	19009000	813	1.37	23400	23400	23350	30200	16300	23250	23399.72	7.74	0	-78	23850	23550	23150	22850	22450	23700	23000	582	6950	2500	16270	50	1	23285930	5449	15.83	2.11	12	0.00	1478.00	11091.00	38500	20240111	-39.22	21000	20241209	11.43	38500	-39.22	20240111	21000	11.43	20241209	38950	-39.92	20231221	21000	11.43	20241209	1.63	N	001060	2500	582 억	1802413	N	N	89	N	N
106	20241211	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23250	300	2	1.31	1365261550	59001	56.42	23000	23450	22750	29800	16100	22950	23139.44	7.68	0	14541	24316	23632	22466	21782	20616	23975	22125	582	6850	2500	16060	50	1	23285930	5414	15.73	2.10	12	0.25	1478.00	11091.00	38500	20240111	-39.61	21000	20241209	10.71	38500	-39.61	20240111	21000	10.71	20241209	38950	-40.31	20231221	21000	10.71	20241209	1.68	N	001060	2500	582 억	1789060	N	N	89	N	N
107	20241211	150111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23200	250	2	1.09	1237102750	53475	51.14	23000	23450	22750	29800	16100	22950	23134.23	7.68	0	12044	24316	23632	22466	21782	20616	23975	22125	582	6850	2500	16060	50	1	23285930	5402	15.70	2.09	12	0.23	1478.00	11091.00	38500	20240111	-39.74	21000	20241209	10.48	38500	-39.74	20240111	21000	10.48	20241209	38950	-40.44	20231221	21000	10.48	20241209	1.68	N	001060	2500	582 억	1789060	N	N	176	N	N
108	20241211	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23150	200	2	0.87	1037061650	44816	42.86	23000	23450	22750	29800	16100	22950	23140.43	7.68	0	7062	24316	23632	22466	21782	20616	23975	22125	582	6850	2500	16060	50	1	23285930	5391	15.66	2.09	12	0.19	1478.00	11091.00	38500	20240111	-39.87	21000	20241209	10.24	38500	-39.87	20240111	21000	10.24	20241209	38950	-40.56	20231221	21000	10.24	20241209	1.68	N	001060	2500	582 억	1789060	N	N	176	N	N
109	20241211	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23150	200	2	0.87	904075600	39067	37.36	23000	23450	22750	29800	16100	22950	23141.67	7.68	0	5329	24316	23632	22466	21782	20616	23975	22125	582	6850	2500	16060	50	1	23285930	5391	15.66	2.09	12	0.17	1478.00	11091.00	38500	20240111	-39.87	21000	20241209	10.24	38500	-39.87	20240111	21000	10.24	20241209	38950	-40.56	20231221	21000	10.24	20241209	1.68	N	001060	2500	582 억	1789060	N	N	176	N	N
110	20241211	120113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23250	300	2	1.31	737464700	31879	30.48	23000	23450	22750	29800	16100	22950	23133.24	7.68	0	4844	24316	23632	22466	21782	20616	23975	22125	582	6850	2500	16060	50	1	23285930	5414	15.73	2.10	12	0.14	1478.00	11091.00	38500	20240111	-39.61	21000	20241209	10.71	38500	-39.61	20240111	21000	10.71	20241209	38950	-40.31	20231221	21000	10.71	20241209	1.68	N	001060	2500	582 억	1789060	N	N	176	N	N
111	20241211	110115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23400	450	2	1.96	694866350	30046	28.73	23000	23450	22750	29800	16100	22950	23126.75	7.68	0	5192	24316	23632	22466	21782	20616	23975	22125	582	6850	2500	16060	50	1	23285930	5449	15.83	2.11	12	0.13	1478.00	11091.00	38500	20240111	-39.22	21000	20241209	11.43	38500	-39.22	20240111	21000	11.43	20241209	38950	-39.92	20231221	21000	11.43	20241209	1.68	N	001060	2500	582 억	1789060	N	N	176	N	N
112	20241211	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23250	300	2	1.31	498723200	21628	20.68	23000	23250	22750	29800	16100	22950	23059.15	7.68	0	3551	24316	23632	22466	21782	20616	23975	22125	582	6850	2500	16060	50	1	23285930	5414	15.73	2.10	12	0.09	1478.00	11091.00	38500	20240111	-39.61	21000	20241209	10.71	38500	-39.61	20240111	21000	10.71	20241209	38950	-40.31	20231221	21000	10.71	20241209	1.68	N	001060	2500	582 억	1789060	N	N	176	N	N
113	20241211	090115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	22950	0	3	0.00	9567950	416	0.40	23000	23000	22950	29800	16100	22950	22999.88	7.68	0	-50	24316	23632	22466	21782	20616	23975	22125	582	6850	2500	16060	50	1	23285930	5344	15.53	2.07	12	0.00	1478.00	11091.00	38500	20240111	-40.39	21000	20241209	9.29	38500	-40.39	20240111	21000	9.29	20241209	38950	-41.08	20231221	21000	9.29	20241209	1.68	N	001060	2500	582 억	1789060	N	N	176	N	N
114	20241210	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	22950	1800	2	8.51	2361372850	104289	79.74	21300	23150	21300	27450	14850	21150	22642.03	7.54	0	32111	22383	21766	21383	20766	20383	21575	20575	582	6300	2500	14800	50	1	23285930	5344	15.53	2.07	12	0.45	1478.00	11091.00	38500	20240111	-40.39	21000	20241209	9.29	38500	-40.39	20240111	21000	9.29	20241209	38950	-41.08	20231221	21000	9.29	20241209	1.67	N	001060	2500	582 억	1756426	N	N	176	N	N
115	20241210	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	22950	1800	2	8.51	2231661350	98637	75.42	21300	23150	21300	27450	14850	21150	22624.99	7.54	0	29491	22383	21766	21383	20766	20383	21575	20575	582	6300	2500	14800	50	1	23285930	5344	15.53	2.07	12	0.42	1478.00	11091.00	38500	20240111	-40.39	21000	20241209	9.29	38500	-40.39	20240111	21000	9.29	20241209	38950	-41.08	20231221	21000	9.29	20241209	1.67	N	001060	2500	582 억	1756426	N	N	191	N	N
116	20241210	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	22950	1800	2	8.51	1686238950	74933	57.29	21300	23100	21300	27450	14850	21150	22503.29	7.54	0	20767	22383	21766	21383	20766	20383	21575	20575	582	6300	2500	14800	50	1	23285930	5344	15.53	2.07	12	0.32	1478.00	11091.00	38500	20240111	-40.39	21000	20241209	9.29	38500	-40.39	20240111	21000	9.29	20241209	38950	-41.08	20231221	21000	9.29	20241209	1.67	N	001060	2500	582 억	1756426	N	N	191	N	N
117	20241210	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	22750	1600	2	7.57	1190591050	53323	40.77	21300	22800	21300	27450	14850	21150	22327.91	7.54	0	21282	22383	21766	21383	20766	20383	21575	20575	582	6300	2500	14800	50	1	23285930	5298	15.39	2.05	12	0.23	1478.00	11091.00	38500	20240111	-40.91	21000	20241209	8.33	38500	-40.91	20240111	21000	8.33	20241209	38950	-41.59	20231221	21000	8.33	20241209	1.67	N	001060	2500	582 억	1756426	N	N	191	N	N
118	20241210	120114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	22650	1500	2	7.09	838119350	37778	28.88	21300	22700	21300	27450	14850	21150	22185.38	7.54	0	17324	22383	21766	21383	20766	20383	21575	20575	582	6300	2500	14800	50	1	23285930	5274	15.32	2.04	12	0.16	1478.00	11091.00	38500	20240111	-41.17	21000	20241209	7.86	38500	-41.17	20240111	21000	7.86	20241209	38950	-41.85	20231221	21000	7.86	20241209	1.67	N	001060	2500	582 억	1756426	N	N	191	N	N
119	20241210	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	22450	1300	2	6.15	620142900	28102	21.49	21300	22450	21300	27450	14850	21150	22067.57	7.54	0	12873	22383	21766	21383	20766	20383	21575	20575	582	6300	2500	14800	50	1	23285930	5228	15.19	2.02	12	0.12	1478.00	11091.00	38500	20240111	-41.69	21000	20241209	6.90	38500	-41.69	20240111	21000	6.90	20241209	38950	-42.36	20231221	21000	6.90	20241209	1.67	N	001060	2500	582 억	1756426	N	N	191	N	N
120	20241210	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	22250	1100	2	5.20	389955300	17789	13.60	21300	22250	21300	27450	14850	21150	21921.15	7.54	0	7100	22383	21766	21383	20766	20383	21575	20575	582	6300	2500	14800	50	1	23285930	5181	15.05	2.01	12	0.08	1478.00	11091.00	38500	20240111	-42.21	21000	20241209	5.95	38500	-42.21	20240111	21000	5.95	20241209	38950	-42.88	20231221	21000	5.95	20241209	1.67	N	001060	2500	582 억	1756426	N	N	191	N	N
121	20241210	090115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	21850	700	2	3.31	46198650	2160	1.65	21300	21850	21300	27450	14850	21150	21388.26	7.54	0	783	22383	21766	21383	20766	20383	21575	20575	582	6300	2500	14800	50	1	23285930	5088	14.78	1.97	12	0.01	1478.00	11091.00	38500	20240111	-43.25	21000	20241209	4.05	38500	-43.25	20240111	21000	4.05	20241209	38950	-43.90	20231221	21000	4.05	20241209	1.67	N	001060	2500	582 억	1756426	N	N	191	N	N
122	20241209	160113	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	21150	-1150	5	-5.16	2787573150	130503	98.44	21750	22000	21000	28950	15650	22300	21360.81	7.65	0	-2608	24133	23216	22583	21666	21033	22900	21350	582	6650	2500	15610	50	1	23285930	4925	14.31	1.91	12	0.56	1478.00	11091.00	38500	20240111	-45.06	21000	20241209	0.71	38500	-45.06	20240111	21000	0.71	20241209	38950	-45.70	20231221	21000	0.71	20241209	1.67	N	001060	2500	582 억	1780601	N	N	191	N	N
123	20241209	150114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	21700	-600	5	-2.69	2555763850	119727	90.31	21750	22000	21000	28950	15650	22300	21346.60	7.65	0	37	24133	23216	22583	21666	21033	22900	21350	582	6650	2500	15610	50	1	23285930	5053	14.68	1.96	12	0.51	1478.00	11091.00	38500	20240111	-43.64	21000	20241209	3.33	38500	-43.64	20240111	21000	3.33	20241209	38950	-44.29	20231221	21000	3.33	20241209	1.67	N	001060	2500	582 억	1780601	N	N	321	N	N
124	20241209	140114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	21200	-1100	5	-4.93	2072002650	97191	73.31	21750	22000	21000	28950	15650	22300	21318.87	7.65	0	-1004	24133	23216	22583	21666	21033	22900	21350	582	6650	2500	15610	50	1	23285930	4937	14.34	1.91	12	0.42	1478.00	11091.00	38500	20240111	-44.94	21000	20241209	0.95	38500	-44.94	20240111	21000	0.95	20241209	38950	-45.57	20231221	21000	0.95	20241209	1.67	N	001060	2500	582 억	1780601	N	N	321	N	N
125	20241209	130114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	21100	-1200	5	-5.38	1842127150	86293	65.09	21750	22000	21000	28950	15650	22300	21347.35	7.65	0	-3666	24133	23216	22583	21666	21033	22900	21350	582	6650	2500	15610	50	1	23285930	4913	14.28	1.90	12	0.37	1478.00	11091.00	38500	20240111	-45.19	21000	20241209	0.48	38500	-45.19	20240111	21000	0.48	20241209	38950	-45.83	20231221	21000	0.48	20241209	1.67	N	001060	2500	582 억	1780601	N	N	321	N	N
126	20241209	120114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	21200	-1100	5	-4.93	1434209200	66945	50.50	21750	22000	21050	28950	15650	22300	21423.69	7.65	0	-7584	24133	23216	22583	21666	21033	22900	21350	582	6650	2500	15610	50	1	23285930	4937	14.34	1.91	12	0.29	1478.00	11091.00	38500	20240111	-44.94	21050	20241209	0.71	38500	-44.94	20240111	21050	0.71	20241209	38950	-45.57	20231221	21050	0.71	20241209	1.67	N	001060	2500	582 억	1780601	N	N	321	N	N
127	20241209	110115	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	21500	-800	5	-3.59	1060081450	49333	37.21	21750	22000	21200	28950	15650	22300	21488.28	7.65	0	-3000	24133	23216	22583	21666	21033	22900	21350	582	6650	2500	15610	50	1	23285930	5006	14.55	1.94	12	0.21	1478.00	11091.00	38500	20240111	-44.16	21200	20241209	1.42	38500	-44.16	20240111	21200	1.42	20241209	38950	-44.80	20231221	21200	1.42	20241209	1.67	N	001060	2500	582 억	1780601	N	N	321	N	N
128	20241209	100114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	21450	-850	5	-3.81	843371000	39267	29.62	21750	22000	21200	28950	15650	22300	21477.86	7.65	0	-1612	24133	23216	22583	21666	21033	22900	21350	582	6650	2500	15610	50	1	23285930	4995	14.51	1.93	12	0.17	1478.00	11091.00	38500	20240111	-44.29	21200	20241209	1.18	38500	-44.29	20240111	21200	1.18	20241209	38950	-44.93	20231221	21200	1.18	20241209	1.67	N	001060	2500	582 억	1780601	N	N	321	N	N
129	20241209	090114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	21750	-550	5	-2.47	89820400	4137	3.12	21750	22000	21550	28950	15650	22300	21711.48	7.65	0	62	24133	23216	22583	21666	21033	22900	21350	582	6650	2500	15610	50	1	23285930	5065	14.72	1.96	12	0.02	1478.00	11091.00	38500	20240111	-43.51	21550	20241209	0.93	38500	-43.51	20240111	21550	0.93	20241209	38950	-44.16	20231221	21550	0.93	20241209	1.67	N	001060	2500	582 억	1780601	N	N	321	N	N
130	20241206	160114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	22300	-950	5	-4.09	2950272800	131525	245.67	23400	23500	21950	30200	16300	23250	22431.65	7.65	0	2560	24116	23682	23366	22932	22616	23525	22775	582	6950	2500	16270	50	1	23285930	5193	15.09	2.01	12	0.56	1478.00	11091.00	38500	20240111	-42.08	21950	20241206	1.59	38500	-42.08	20240111	21950	1.59	20241206	38950	-42.75	20231221	21950	1.59	20241206	1.67	N	001060	2500	582 억	1780328	N	N	321	N	N
131	20241206	150114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	22300	-950	5	-4.09	2695808900	120129	224.38	23400	23500	21950	30200	16300	23250	22440.95	7.65	0	-141	24116	23682	23366	22932	22616	23525	22775	582	6950	2500	16270	50	1	23285930	5193	15.09	2.01	12	0.52	1478.00	11091.00	38500	20240111	-42.08	21950	20241206	1.59	38500	-42.08	20240111	21950	1.59	20241206	38950	-42.75	20231221	21950	1.59	20241206	1.67	N	001060	2500	582 억	1780328	N	N	155	N	N
132	20241206	140114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	22300	-950	5	-4.09	2077823550	92332	172.46	23400	23500	21950	30200	16300	23250	22503.83	7.65	0	-4645	24116	23682	23366	22932	22616	23525	22775	582	6950	2500	16270	50	1	23285930	5193	15.09	2.01	12	0.40	1478.00	11091.00	38500	20240111	-42.08	21950	20241206	1.59	38500	-42.08	20240111	21950	1.59	20241206	38950	-42.75	20231221	21950	1.59	20241206	1.67	N	001060	2500	582 억	1780328	N	N	155	N	N
133	20241206	130114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	22350	-900	5	-3.87	1661923450	73660	137.58	23400	23500	21950	30200	16300	23250	22562.09	7.65	0	-6382	24116	23682	23366	22932	22616	23525	22775	582	6950	2500	16270	50	1	23285930	5204	15.12	2.02	12	0.32	1478.00	11091.00	38500	20240111	-41.95	21950	20241206	1.82	38500	-41.95	20240111	21950	1.82	20241206	38950	-42.62	20231221	21950	1.82	20241206	1.67	N	001060	2500	582 억	1780328	N	N	155	N	N
134	20241206	120113	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	22400	-850	5	-3.66	1406574100	62219	116.21	23400	23500	21950	30200	16300	23250	22606.83	7.65	0	-8036	24116	23682	23366	22932	22616	23525	22775	582	6950	2500	16270	50	1	23285930	5216	15.16	2.02	12	0.27	1478.00	11091.00	38500	20240111	-41.82	21950	20241206	2.05	38500	-41.82	20240111	21950	2.05	20241206	38950	-42.49	20231221	21950	2.05	20241206	1.67	N	001060	2500	582 억	1780328	N	N	155	N	N
135	20241206	110114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	22400	-850	5	-3.66	1177352000	52029	97.18	23400	23500	21950	30200	16300	23250	22628.76	7.65	0	-9105	24116	23682	23366	22932	22616	23525	22775	582	6950	2500	16270	50	1	23285930	5216	15.16	2.02	12	0.22	1478.00	11091.00	38500	20240111	-41.82	21950	20241206	2.05	38500	-41.82	20240111	21950	2.05	20241206	38950	-42.49	20231221	21950	2.05	20241206	1.67	N	001060	2500	582 억	1780328	N	N	155	N	N
136	20241206	100113	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	22900	-350	5	-1.51	427063550	18566	34.68	23400	23500	22750	30200	16300	23250	23002.45	7.65	0	-2026	24116	23682	23366	22932	22616	23525	22775	582	6950	2500	16270	50	1	23285930	5332	15.49	2.06	12	0.08	1478.00	11091.00	38500	20240111	-40.52	22750	20241206	0.66	38500	-40.52	20240111	22750	0.66	20241206	38950	-41.21	20231221	22750	0.66	20241206	1.67	N	001060	2500	582 억	1780328	N	N	155	N	N
137	20241206	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23500	250	2	1.08	59395750	2538	4.74	23400	23500	23400	30200	16300	23250	23402.58	7.65	0	427	24116	23682	23366	22932	22616	23525	22775	582	6950	2500	16270	50	1	23285930	5472	15.90	2.12	12	0.01	1478.00	11091.00	38500	20240111	-38.96	22800	20241204	3.07	38500	-38.96	20240111	22800	3.07	20241204	38950	-39.67	20231221	22800	3.07	20241204	1.67	N	001060	2500	582 억	1780328	N	N	155	N	N
138	20241205	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23250	-250	5	-1.06	1236457400	53237	53.41	23500	23800	23050	30550	16450	23500	23225.29	7.72	0	-17425	24300	23900	23350	22950	22400	23975	23025	582	7050	2500	16450	50	1	23285930	5414	15.73	2.10	12	0.23	1478.00	11091.00	38500	20240111	-39.61	22800	20241204	1.97	38500	-39.61	20240111	22800	1.97	20241204	38950	-40.31	20231221	22800	1.97	20241204	1.63	N	001060	2500	582 억	1796835	N	N	155	N	N
139	20241205	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23300	-200	5	-0.85	1043029200	44896	45.04	23500	23800	23050	30550	16450	23500	23232.12	7.72	0	-16310	24300	23900	23350	22950	22400	23975	23025	582	7050	2500	16450	50	1	23285930	5426	15.76	2.10	12	0.19	1478.00	11091.00	38500	20240111	-39.48	22800	20241204	2.19	38500	-39.48	20240111	22800	2.19	20241204	38950	-40.18	20231221	22800	2.19	20241204	1.63	N	001060	2500	582 억	1796835	N	N	505	N	N
140	20241205	140113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23250	-250	5	-1.06	731326400	31481	31.58	23500	23800	23100	30550	16450	23500	23230.72	7.72	0	-8768	24300	23900	23350	22950	22400	23975	23025	582	7050	2500	16450	50	1	23285930	5414	15.73	2.10	12	0.14	1478.00	11091.00	38500	20240111	-39.61	22800	20241204	1.97	38500	-39.61	20240111	22800	1.97	20241204	38950	-40.31	20231221	22800	1.97	20241204	1.63	N	001060	2500	582 억	1796835	N	N	505	N	N
141	20241205	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23150	-350	5	-1.49	600131000	25823	25.90	23500	23800	23100	30550	16450	23500	23240.17	7.72	0	-9718	24300	23900	23350	22950	22400	23975	23025	582	7050	2500	16450	50	1	23285930	5391	15.66	2.09	12	0.11	1478.00	11091.00	38500	20240111	-39.87	22800	20241204	1.54	38500	-39.87	20240111	22800	1.54	20241204	38950	-40.56	20231221	22800	1.54	20241204	1.63	N	001060	2500	582 억	1796835	N	N	505	N	N
142	20241205	120114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23300	-200	5	-0.85	443582700	19067	19.13	23500	23800	23150	30550	16450	23500	23264.42	7.72	0	-5487	24300	23900	23350	22950	22400	23975	23025	582	7050	2500	16450	50	1	23285930	5426	15.76	2.10	12	0.08	1478.00	11091.00	38500	20240111	-39.48	22800	20241204	2.19	38500	-39.48	20240111	22800	2.19	20241204	38950	-40.18	20231221	22800	2.19	20241204	1.63	N	001060	2500	582 억	1796835	N	N	505	N	N
143	20241205	110113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23200	-300	5	-1.28	345751250	14857	14.90	23500	23800	23150	30550	16450	23500	23271.94	7.72	0	-4733	24300	23900	23350	22950	22400	23975	23025	582	7050	2500	16450	50	1	23285930	5402	15.70	2.09	12	0.06	1478.00	11091.00	38500	20240111	-39.74	22800	20241204	1.75	38500	-39.74	20240111	22800	1.75	20241204	38950	-40.44	20231221	22800	1.75	20241204	1.63	N	001060	2500	582 억	1796835	N	N	505	N	N
144	20241205	100113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23300	-200	5	-0.85	240439600	10323	10.36	23500	23800	23150	30550	16450	23500	23291.64	7.72	0	-3545	24300	23900	23350	22950	22400	23975	23025	582	7050	2500	16450	50	1	23285930	5426	15.76	2.10	12	0.04	1478.00	11091.00	38500	20240111	-39.48	22800	20241204	2.19	38500	-39.48	20240111	22800	2.19	20241204	38950	-40.18	20231221	22800	2.19	20241204	1.63	N	001060	2500	582 억	1796835	N	N	505	N	N
145	20241205	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23500	0	3	0.00	540500	23	0.02	23500	23500	23500	30550	16450	23500	23500.00	7.72	0	8	24300	23900	23350	22950	22400	23975	23025	582	7050	2500	16450	50	1	23285930	5472	15.90	2.12	12	0.00	1478.00	11091.00	38500	20240111	-38.96	22800	20241204	3.07	38500	-38.96	20240111	22800	3.07	20241204	38950	-39.67	20231221	22800	3.07	20241204	1.63	N	001060	2500	582 억	1796835	N	N	505	N	N
146	20241204	160113	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23500	-400	5	-1.67	2323304300	99554	141.34	23500	23750	22800	31050	16750	23900	23337.09	7.73	0	927	24500	24200	23700	23400	22900	24350	23550	582	7150	2500	16730	50	1	23285930	5472	15.90	2.12	12	0.43	1478.00	11091.00	38500	20240111	-38.96	22800	20241204	3.07	38500	-38.96	20240111	22800	3.07	20241204	38950	-39.67	20231221	22800	3.07	20241204	1.66	N	001060	2500	582 억	1800101	N	N	505	N	N
147	20241204	150114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23550	-350	5	-1.46	2102046850	90130	127.96	23500	23750	22800	31050	16750	23900	23322.39	7.73	0	1023	24500	24200	23700	23400	22900	24350	23550	582	7150	2500	16730	50	1	23285930	5484	15.93	2.12	12	0.39	1478.00	11091.00	38500	20240111	-38.83	22800	20241204	3.29	38500	-38.83	20240111	22800	3.29	20241204	38950	-39.54	20231221	22800	3.29	20241204	1.66	N	001060	2500	582 억	1800101	N	N	1497	N	N
148	20241204	140113	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23250	-650	5	-2.72	1842758650	79030	112.20	23500	23750	22800	31050	16750	23900	23317.20	7.73	0	188	24500	24200	23700	23400	22900	24350	23550	582	7150	2500	16730	50	1	23285930	5414	15.73	2.10	12	0.34	1478.00	11091.00	38500	20240111	-39.61	22800	20241204	1.97	38500	-39.61	20240111	22800	1.97	20241204	38950	-40.31	20231221	22800	1.97	20241204	1.66	N	001060	2500	582 억	1800101	N	N	1497	N	N
149	20241204	130113	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23300	-600	5	-2.51	1687544750	72355	102.73	23500	23750	22800	31050	16750	23900	23323.13	7.73	0	599	24500	24200	23700	23400	22900	24350	23550	582	7150	2500	16730	50	1	23285930	5426	15.76	2.10	12	0.31	1478.00	11091.00	38500	20240111	-39.48	22800	20241204	2.19	38500	-39.48	20240111	22800	2.19	20241204	38950	-40.18	20231221	22800	2.19	20241204	1.66	N	001060	2500	582 억	1800101	N	N	1497	N	N
150	20241204	120113	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23250	-650	5	-2.72	1571468500	67370	95.65	23500	23750	22800	31050	16750	23900	23325.94	7.73	0	-297	24500	24200	23700	23400	22900	24350	23550	582	7150	2500	16730	50	1	23285930	5414	15.73	2.10	12	0.29	1478.00	11091.00	38500	20240111	-39.61	22800	20241204	1.97	38500	-39.61	20240111	22800	1.97	20241204	38950	-40.31	20231221	22800	1.97	20241204	1.66	N	001060	2500	582 억	1800101	N	N	1497	N	N
151	20241204	110112	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23250	-650	5	-2.72	1443911150	61872	87.84	23500	23750	22800	31050	16750	23900	23337.07	7.73	0	-243	24500	24200	23700	23400	22900	24350	23550	582	7150	2500	16730	50	1	23285930	5414	15.73	2.10	12	0.27	1478.00	11091.00	38500	20240111	-39.61	22800	20241204	1.97	38500	-39.61	20240111	22800	1.97	20241204	38950	-40.31	20231221	22800	1.97	20241204	1.66	N	001060	2500	582 억	1800101	N	N	1497	N	N
152	20241204	100114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23300	-600	5	-2.51	1168843200	50034	71.04	23500	23750	22800	31050	16750	23900	23360.98	7.73	0	2836	24500	24200	23700	23400	22900	24350	23550	582	7150	2500	16730	50	1	23285930	5426	15.76	2.10	12	0.21	1478.00	11091.00	38500	20240111	-39.48	22800	20241204	2.19	38500	-39.48	20240111	22800	2.19	20241204	38950	-40.18	20231221	22800	2.19	20241204	1.66	N	001060	2500	582 억	1800101	N	N	1497	N	N
153	20241204	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23450	-450	5	-1.88	68641700	2926	4.15	23500	23500	23300	31050	16750	23900	23459.23	7.73	0	-208	24500	24200	23700	23400	22900	24350	23550	582	7150	2500	16730	50	1	23285930	5461	15.87	2.11	12	0.01	1478.00	11091.00	38500	20240111	-39.09	23100	20241202	1.52	38500	-39.09	20240111	23100	1.52	20241202	38950	-39.79	20231221	23100	1.52	20241202	1.66	N	001060	2500	582 억	1800101	N	N	1497	N	N
154	20241203	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	650	2	2.80	1667929950	70232	121.21	23200	24000	23200	30200	16300	23250	23748.23	7.65	0	19468	24016	23632	23366	22982	22716	23500	22850	582	6950	2500	16270	50	1	23285930	5565	16.17	2.15	12	0.30	1478.00	11091.00	38500	20240111	-37.92	23100	20241202	3.46	38500	-37.92	20240111	23100	3.46	20241202	38950	-38.64	20231221	23100	3.46	20241202	1.67	N	001060	2500	582 억	1780958	N	N	1496	N	N
155	20241203	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	700	2	3.01	1495509850	63023	108.77	23200	24000	23200	30200	16300	23250	23729.59	7.65	0	19051	24016	23632	23366	22982	22716	23500	22850	582	6950	2500	16270	50	1	23285930	5577	16.20	2.16	12	0.27	1478.00	11091.00	38500	20240111	-37.79	23100	20241202	3.68	38500	-37.79	20240111	23100	3.68	20241202	38950	-38.51	20231221	23100	3.68	20241202	1.67	N	001060	2500	582 억	1780958	N	N	109	N	N
156	20241203	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23850	600	2	2.58	1172693700	49538	85.49	23200	23900	23200	30200	16300	23250	23672.61	7.65	0	16212	24016	23632	23366	22982	22716	23500	22850	582	6950	2500	16270	50	1	23285930	5554	16.14	2.15	12	0.21	1478.00	11091.00	38500	20240111	-38.05	23100	20241202	3.25	38500	-38.05	20240111	23100	3.25	20241202	38950	-38.77	20231221	23100	3.25	20241202	1.67	N	001060	2500	582 억	1780958	N	N	109	N	N
157	20241203	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23800	550	2	2.37	929995800	39355	67.92	23200	23900	23200	30200	16300	23250	23630.94	7.65	0	17674	24016	23632	23366	22982	22716	23500	22850	582	6950	2500	16270	50	1	23285930	5542	16.10	2.15	12	0.17	1478.00	11091.00	38500	20240111	-38.18	23100	20241202	3.03	38500	-38.18	20240111	23100	3.03	20241202	38950	-38.90	20231221	23100	3.03	20241202	1.67	N	001060	2500	582 억	1780958	N	N	109	N	N
158	20241203	120116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	500	2	2.15	856644150	36266	62.59	23200	23900	23200	30200	16300	23250	23621.14	7.65	0	16390	24016	23632	23366	22982	22716	23500	22850	582	6950	2500	16270	50	1	23285930	5530	16.07	2.14	12	0.16	1478.00	11091.00	38500	20240111	-38.31	23100	20241202	2.81	38500	-38.31	20240111	23100	2.81	20241202	38950	-39.02	20231221	23100	2.81	20241202	1.67	N	001060	2500	582 억	1780958	N	N	109	N	N
159	20241203	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	400	2	1.72	642773550	27241	47.01	23200	23900	23200	30200	16300	23250	23595.81	7.65	0	10854	24016	23632	23366	22982	22716	23500	22850	582	6950	2500	16270	50	1	23285930	5507	16.00	2.13	12	0.12	1478.00	11091.00	38500	20240111	-38.57	23100	20241202	2.38	38500	-38.57	20240111	23100	2.38	20241202	38950	-39.28	20231221	23100	2.38	20241202	1.67	N	001060	2500	582 억	1780958	N	N	109	N	N
160	20241203	100113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23800	550	2	2.37	505067700	21436	36.99	23200	23900	23200	30200	16300	23250	23561.66	7.65	0	8053	24016	23632	23366	22982	22716	23500	22850	582	6950	2500	16270	50	1	23285930	5542	16.10	2.15	12	0.09	1478.00	11091.00	38500	20240111	-38.18	23100	20241202	3.03	38500	-38.18	20240111	23100	3.03	20241202	38950	-38.90	20231221	23100	3.03	20241202	1.67	N	001060	2500	582 억	1780958	N	N	109	N	N
161	20241203	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23350	100	2	0.43	90142600	3881	6.70	23200	23550	23200	30200	16300	23250	23226.64	7.65	0	1129	24016	23632	23366	22982	22716	23500	22850	582	6950	2500	16270	50	1	23285930	5437	15.80	2.11	12	0.02	1478.00	11091.00	38500	20240111	-39.35	23100	20241202	1.08	38500	-39.35	20240111	23100	1.08	20241202	38950	-40.05	20231221	23100	1.08	20241202	1.67	N	001060	2500	582 억	1780958	N	N	109	N	N
162	20241202	160113	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23250	-300	5	-1.27	1347754600	57791	105.12	23700	23750	23100	30600	16500	23550	23321.98	7.65	0	-2706	24483	24016	23783	23316	23083	23900	23200	582	7050	2500	16480	50	1	23285930	5414	15.73	2.10	12	0.25	1478.00	11091.00	38500	20240111	-39.61	23100	20241202	0.65	38500	-39.61	20240111	23100	0.65	20241202	38950	-40.31	20231221	23100	0.65	20241202	1.69	N	001060	2500	582 억	1782509	N	N	109	N	N
163	20241202	150113	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23400	-150	5	-0.64	1255924000	53849	97.95	23700	23750	23100	30600	16500	23550	23323.07	7.65	0	-1650	24483	24016	23783	23316	23083	23900	23200	582	7050	2500	16480	50	1	23285930	5449	15.83	2.11	12	0.23	1478.00	11091.00	38500	20240111	-39.22	23100	20241202	1.30	38500	-39.22	20240111	23100	1.30	20241202	38950	-39.92	20231221	23100	1.30	20241202	1.69	N	001060	2500	582 억	1782509	N	N	91	N	N
164	20241202	140113	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23550	0	3	0.00	1208153700	51810	94.24	23700	23750	23100	30600	16500	23550	23318.93	7.65	0	-1200	24483	24016	23783	23316	23083	23900	23200	582	7050	2500	16480	50	1	23285930	5484	15.93	2.12	12	0.22	1478.00	11091.00	38500	20240111	-38.83	23100	20241202	1.95	38500	-38.83	20240111	23100	1.95	20241202	38950	-39.54	20231221	23100	1.95	20241202	1.69	N	001060	2500	582 억	1782509	N	N	91	N	N
165	20241202	130115	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23350	-200	5	-0.85	1070952200	45962	83.61	23700	23750	23100	30600	16500	23550	23300.82	7.65	0	-812	24483	24016	23783	23316	23083	23900	23200	582	7050	2500	16480	50	1	23285930	5437	15.80	2.11	12	0.20	1478.00	11091.00	38500	20240111	-39.35	23100	20241202	1.08	38500	-39.35	20240111	23100	1.08	20241202	38950	-40.05	20231221	23100	1.08	20241202	1.69	N	001060	2500	582 억	1782509	N	N	91	N	N
166	20241202	120116	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23350	-200	5	-0.85	1003329150	43058	78.32	23700	23750	23100	30600	16500	23550	23301.81	7.65	0	-820	24483	24016	23783	23316	23083	23900	23200	582	7050	2500	16480	50	1	23285930	5437	15.80	2.11	12	0.18	1478.00	11091.00	38500	20240111	-39.35	23100	20241202	1.08	38500	-39.35	20240111	23100	1.08	20241202	38950	-40.05	20231221	23100	1.08	20241202	1.69	N	001060	2500	582 억	1782509	N	N	91	N	N
167	20241202	110112	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23350	-200	5	-0.85	917692600	39387	71.65	23700	23750	23100	30600	16500	23550	23299.38	7.65	0	895	24483	24016	23783	23316	23083	23900	23200	582	7050	2500	16480	50	1	23285930	5437	15.80	2.11	12	0.17	1478.00	11091.00	38500	20240111	-39.35	23100	20241202	1.08	38500	-39.35	20240111	23100	1.08	20241202	38950	-40.05	20231221	23100	1.08	20241202	1.69	N	001060	2500	582 억	1782509	N	N	91	N	N
168	20241202	100113	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23250	-300	5	-1.27	624506200	26755	48.67	23700	23750	23100	30600	16500	23550	23341.66	7.65	0	2153	24483	24016	23783	23316	23083	23900	23200	582	7050	2500	16480	50	1	23285930	5414	15.73	2.10	12	0.11	1478.00	11091.00	38500	20240111	-39.61	23100	20241202	0.65	38500	-39.61	20240111	23100	0.65	20241202	38950	-40.31	20231221	23100	0.65	20241202	1.69	N	001060	2500	582 억	1782509	N	N	91	N	N
169	20241202	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	200	2	0.85	27775550	1173	2.13	23700	23750	23650	30600	16500	23550	23679.07	7.65	0	12	24483	24016	23783	23316	23083	23900	23200	582	7050	2500	16480	50	1	23285930	5530	16.07	2.14	12	0.01	1478.00	11091.00	38500	20240111	-38.31	23200	20241115	2.37	38500	-38.31	20240111	23200	2.37	20241115	38950	-39.02	20231221	23200	2.37	20241115	1.69	N	001060	2500	582 억	1782509	N	N	91	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History