KissMeData/019170/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160341	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10310	240	2	2.38	864661000	84317	67.28	10080	10360	9930	13090	7050	10070	10254.63	8.17	31243	32019	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5463	-9.92	2.04	12	0.16	-1039.00	5043.00	19850	20240325	-48.06	9720	20241210	6.07	19850	-48.06	20240325	9720	6.07	20241210	19850	-48.06	20240325	9720	6.07	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
3	20241231	150343	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10310	240	2	2.38	864661000	84317	67.28	10080	10360	9930	13090	7050	10070	10254.63	8.17	31243	32019	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5463	-9.92	2.04	12	0.16	-1039.00	5043.00	19850	20240325	-48.06	9720	20241210	6.07	19850	-48.06	20240325	9720	6.07	20241210	19850	-48.06	20240325	9720	6.07	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
4	20241231	140342	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10310	240	2	2.38	864661000	84317	67.28	10080	10360	9930	13090	7050	10070	10254.63	8.17	31243	32019	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5463	-9.92	2.04	12	0.16	-1039.00	5043.00	19850	20240325	-48.06	9720	20241210	6.07	19850	-48.06	20240325	9720	6.07	20241210	19850	-48.06	20240325	9720	6.07	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
5	20241231	130342	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10310	240	2	2.38	864661000	84317	67.28	10080	10360	9930	13090	7050	10070	10254.63	8.17	31243	32019	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5463	-9.92	2.04	12	0.16	-1039.00	5043.00	19850	20240325	-48.06	9720	20241210	6.07	19850	-48.06	20240325	9720	6.07	20241210	19850	-48.06	20240325	9720	6.07	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
6	20241231	120341	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10310	240	2	2.38	864661000	84317	67.28	10080	10360	9930	13090	7050	10070	10254.63	8.17	31243	32019	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5463	-9.92	2.04	12	0.16	-1039.00	5043.00	19850	20240325	-48.06	9720	20241210	6.07	19850	-48.06	20240325	9720	6.07	20241210	19850	-48.06	20240325	9720	6.07	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
7	20241231	110341	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10310	240	2	2.38	864661000	84317	67.28	10080	10360	9930	13090	7050	10070	10254.63	8.17	31243	32019	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5463	-9.92	2.04	12	0.16	-1039.00	5043.00	19850	20240325	-48.06	9720	20241210	6.07	19850	-48.06	20240325	9720	6.07	20241210	19850	-48.06	20240325	9720	6.07	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
8	20241231	100338	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10310	240	2	2.38	864661000	84317	67.28	10080	10360	9930	13090	7050	10070	10254.63	8.17	31243	32019	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5463	-9.92	2.04	12	0.16	-1039.00	5043.00	19850	20240325	-48.06	9720	20241210	6.07	19850	-48.06	20240325	9720	6.07	20241210	19850	-48.06	20240325	9720	6.07	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
9	20241231	090343	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10310	240	2	2.38	864661000	84317	67.28	10080	10360	9930	13090	7050	10070	10254.63	8.17	31243	32019	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5463	-9.92	2.04	12	0.16	-1039.00	5043.00	19850	20240325	-48.06	9720	20241210	6.07	19850	-48.06	20240325	9720	6.07	20241210	19850	-48.06	20240325	9720	6.07	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
10	20241230	160340	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10310	240	2	2.38	858272010	83696	66.78	10080	10360	9930	13090	7050	10070	10254.63	8.12	0	32019	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5463	-9.92	2.04	12	0.16	-1039.00	5043.00	19850	20240325	-48.06	9720	20241210	6.07	19850	-48.06	20240325	9720	6.07	20241210	19850	-48.06	20240325	9720	6.07	20241210	0.06	N	019170	500	264 억	4299974	N	N	243	N	N
11	20241230	150342	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10300	230	2	2.28	775980060	75711	60.41	10080	10360	9930	13090	7050	10070	10249.24	8.12	0	28751	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5457	-9.91	2.04	12	0.14	-1039.00	5043.00	19850	20240325	-48.11	9720	20241210	5.97	19850	-48.11	20240325	9720	5.97	20241210	19850	-48.11	20240325	9720	5.97	20241210	0.06	N	019170	500	264 억	4299974	N	N	337	N	N
12	20241230	140341	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10260	190	2	1.89	688377110	67170	53.60	10080	10360	9930	13090	7050	10070	10248.28	8.12	0	25415	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5436	-9.87	2.03	12	0.13	-1039.00	5043.00	19850	20240325	-48.31	9720	20241210	5.56	19850	-48.31	20240325	9720	5.56	20241210	19850	-48.31	20240325	9720	5.56	20241210	0.06	N	019170	500	264 억	4299974	N	N	337	N	N
13	20241230	130342	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10260	190	2	1.89	631055020	61585	49.14	10080	10360	9930	13090	7050	10070	10246.89	8.12	0	23596	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5436	-9.87	2.03	12	0.12	-1039.00	5043.00	19850	20240325	-48.31	9720	20241210	5.56	19850	-48.31	20240325	9720	5.56	20241210	19850	-48.31	20240325	9720	5.56	20241210	0.06	N	019170	500	264 억	4299974	N	N	337	N	N
14	20241230	120340	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10240	170	2	1.69	548824710	53563	42.74	10080	10360	9930	13090	7050	10070	10246.34	8.12	0	21048	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5426	-9.86	2.03	12	0.10	-1039.00	5043.00	19850	20240325	-48.41	9720	20241210	5.35	19850	-48.41	20240325	9720	5.35	20241210	19850	-48.41	20240325	9720	5.35	20241210	0.06	N	019170	500	264 억	4299974	N	N	337	N	N
15	20241230	110341	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10290	220	2	2.18	511153720	49885	39.81	10080	10360	9930	13090	7050	10070	10246.64	8.12	0	19690	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5452	-9.90	2.04	12	0.09	-1039.00	5043.00	19850	20240325	-48.16	9720	20241210	5.86	19850	-48.16	20240325	9720	5.86	20241210	19850	-48.16	20240325	9720	5.86	20241210	0.06	N	019170	500	264 억	4299974	N	N	337	N	N
16	20241230	100341	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10290	220	2	2.18	399645970	39050	31.16	10080	10360	9930	13090	7050	10070	10234.21	8.12	0	16934	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5452	-9.90	2.04	12	0.07	-1039.00	5043.00	19850	20240325	-48.16	9720	20241210	5.86	19850	-48.16	20240325	9720	5.86	20241210	19850	-48.16	20240325	9720	5.86	20241210	0.06	N	019170	500	264 억	4299974	N	N	337	N	N
17	20241230	090343	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10010	-60	5	-0.60	17996120	1787	1.43	10080	10100	10010	13090	7050	10070	10070.58	8.12	0	-829	10230	10150	10040	9960	9850	10095	9905	265	3020	500	7250	10	1	52984990	5304	-9.63	1.98	12	0.00	-1039.00	5043.00	19850	20240325	-49.57	9720	20241210	2.98	19850	-49.57	20240325	9720	2.98	20241210	19850	-49.57	20240325	9720	2.98	20241210	0.06	N	019170	500	264 억	4299974	N	N	337	N	N
18	20241227	160340	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10070	-10	5	-0.10	1251013310	124902	147.96	10080	10120	9930	13100	7060	10080	10015.95	8.10	0	8079	10353	10216	10143	10006	9933	10180	9970	265	3020	500	7250	10	1	52984990	5336	-9.69	2.00	12	0.24	-1039.00	5043.00	19850	20240325	-49.27	9720	20241210	3.60	19850	-49.27	20240325	9720	3.60	20241210	19850	-49.27	20240325	9720	3.60	20241210	0.06	N	019170	500	264 억	4292386	N	N	337	N	N
19	20241227	150339	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10050	-30	5	-0.30	1174143210	117265	138.91	10080	10120	9930	13100	7060	10080	10012.73	8.10	0	5392	10353	10216	10143	10006	9933	10180	9970	265	3020	500	7250	10	1	52984990	5325	-9.67	1.99	12	0.22	-1039.00	5043.00	19850	20240325	-49.37	9720	20241210	3.40	19850	-49.37	20240325	9720	3.40	20241210	19850	-49.37	20240325	9720	3.40	20241210	0.06	N	019170	500	264 억	4292386	N	N	53	N	N
20	20241227	140342	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10070	-10	5	-0.10	1114558430	111342	131.90	10080	10120	9930	13100	7060	10080	10010.22	8.10	0	6041	10353	10216	10143	10006	9933	10180	9970	265	3020	500	7250	10	1	52984990	5336	-9.69	2.00	12	0.21	-1039.00	5043.00	19850	20240325	-49.27	9720	20241210	3.60	19850	-49.27	20240325	9720	3.60	20241210	19850	-49.27	20240325	9720	3.60	20241210	0.06	N	019170	500	264 억	4292386	N	N	53	N	N
21	20241227	130341	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9980	-100	5	-0.99	924483720	92319	109.36	10080	10120	9930	13100	7060	10080	10014.01	8.10	0	3806	10353	10216	10143	10006	9933	10180	9970	265	3020	500	7250	10	1	52984990	5288	-9.61	1.98	12	0.17	-1039.00	5043.00	19850	20240325	-49.72	9720	20241210	2.67	19850	-49.72	20240325	9720	2.67	20241210	19850	-49.72	20240325	9720	2.67	20241210	0.06	N	019170	500	264 억	4292386	N	N	53	N	N
22	20241227	120340	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9970	-110	5	-1.09	677297080	67500	79.96	10080	10120	9950	13100	7060	10080	10034.03	8.10	0	-984	10353	10216	10143	10006	9933	10180	9970	265	3020	500	7250	10	1	52984990	5283	-9.60	1.98	12	0.13	-1039.00	5043.00	19850	20240325	-49.77	9720	20241210	2.57	19850	-49.77	20240325	9720	2.57	20241210	19850	-49.77	20240325	9720	2.57	20241210	0.06	N	019170	500	264 억	4292386	N	N	53	N	N
23	20241227	110339	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10000	-80	5	-0.79	479525170	47689	56.49	10080	10120	9970	13100	7060	10080	10055.26	8.10	0	8296	10353	10216	10143	10006	9933	10180	9970	265	3020	500	7250	10	1	52984990	5298	-9.62	1.98	12	0.09	-1039.00	5043.00	19850	20240325	-49.62	9720	20241210	2.88	19850	-49.62	20240325	9720	2.88	20241210	19850	-49.62	20240325	9720	2.88	20241210	0.06	N	019170	500	264 억	4292386	N	N	53	N	N
24	20241227	100340	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10110	30	2	0.30	282007470	28061	33.24	10080	10120	9970	13100	7060	10080	10049.80	8.10	0	7487	10353	10216	10143	10006	9933	10180	9970	265	3020	500	7250	10	1	52984990	5357	-9.73	2.00	12	0.05	-1039.00	5043.00	19850	20240325	-49.07	9720	20241210	4.01	19850	-49.07	20240325	9720	4.01	20241210	19850	-49.07	20240325	9720	4.01	20241210	0.06	N	019170	500	264 억	4292386	N	N	53	N	N
25	20241227	090342	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10100	20	2	0.20	22318960	2216	2.63	10080	10120	10050	13100	7060	10080	10071.73	8.10	0	-555	10353	10216	10143	10006	9933	10180	9970	265	3020	500	7250	10	1	52984990	5351	-9.72	2.00	12	0.00	-1039.00	5043.00	19850	20240325	-49.12	9720	20241210	3.91	19850	-49.12	20240325	9720	3.91	20241210	19850	-49.12	20240325	9720	3.91	20241210	0.06	N	019170	500	264 억	4292386	N	N	53	N	N
26	20241226	160340	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10080	-120	5	-1.18	853696880	84219	97.16	10210	10280	10070	13260	7140	10200	10136.63	8.12	0	-12705	10380	10290	10210	10120	10040	10335	10165	265	3060	500	7340	10	1	52984990	5341	-9.70	2.00	12	0.16	-1039.00	5043.00	19850	20240325	-49.22	9720	20241210	3.70	19850	-49.22	20240325	9720	3.70	20241210	19850	-49.22	20240325	9720	3.70	20241210	0.07	N	019170	500	264 억	4304239	N	N	53	N	N
27	20241226	150338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10110	-90	5	-0.88	744225630	73375	84.65	10210	10280	10090	13260	7140	10200	10142.77	8.12	0	-12277	10380	10290	10210	10120	10040	10335	10165	265	3060	500	7340	10	1	52984990	5357	-9.73	2.00	12	0.14	-1039.00	5043.00	19850	20240325	-49.07	9720	20241210	4.01	19850	-49.07	20240325	9720	4.01	20241210	19850	-49.07	20240325	9720	4.01	20241210	0.07	N	019170	500	264 억	4304239	N	N	454	N	N
28	20241226	140337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10110	-90	5	-0.88	568085450	55938	64.53	10210	10280	10100	13260	7140	10200	10155.63	8.12	0	-1859	10380	10290	10210	10120	10040	10335	10165	265	3060	500	7340	10	1	52984990	5357	-9.73	2.00	12	0.11	-1039.00	5043.00	19850	20240325	-49.07	9720	20241210	4.01	19850	-49.07	20240325	9720	4.01	20241210	19850	-49.07	20240325	9720	4.01	20241210	0.07	N	019170	500	264 억	4304239	N	N	454	N	N
29	20241226	130339	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10170	-30	5	-0.29	447366060	44011	50.77	10210	10280	10100	13260	7140	10200	10164.87	8.12	0	-206	10380	10290	10210	10120	10040	10335	10165	265	3060	500	7340	10	1	52984990	5389	-9.79	2.02	12	0.08	-1039.00	5043.00	19850	20240325	-48.77	9720	20241210	4.63	19850	-48.77	20240325	9720	4.63	20241210	19850	-48.77	20240325	9720	4.63	20241210	0.07	N	019170	500	264 억	4304239	N	N	454	N	N
30	20241226	120338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10140	-60	5	-0.59	335213680	32992	38.06	10210	10280	10100	13260	7140	10200	10160.45	8.12	0	-268	10380	10290	10210	10120	10040	10335	10165	265	3060	500	7340	10	1	52984990	5373	-9.76	2.01	12	0.06	-1039.00	5043.00	19850	20240325	-48.92	9720	20241210	4.32	19850	-48.92	20240325	9720	4.32	20241210	19850	-48.92	20240325	9720	4.32	20241210	0.07	N	019170	500	264 억	4304239	N	N	454	N	N
31	20241226	110338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10130	-70	5	-0.69	294086040	28939	33.38	10210	10280	10100	13260	7140	10200	10162.27	8.12	0	-881	10380	10290	10210	10120	10040	10335	10165	265	3060	500	7340	10	1	52984990	5367	-9.75	2.01	12	0.05	-1039.00	5043.00	19850	20240325	-48.97	9720	20241210	4.22	19850	-48.97	20240325	9720	4.22	20241210	19850	-48.97	20240325	9720	4.22	20241210	0.07	N	019170	500	264 억	4304239	N	N	454	N	N
32	20241226	100338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10190	-10	5	-0.10	227989340	22437	25.88	10210	10280	10100	13260	7140	10200	10161.31	8.12	0	-2641	10380	10290	10210	10120	10040	10335	10165	265	3060	500	7340	10	1	52984990	5399	-9.81	2.02	12	0.04	-1039.00	5043.00	19850	20240325	-48.66	9720	20241210	4.84	19850	-48.66	20240325	9720	4.84	20241210	19850	-48.66	20240325	9720	4.84	20241210	0.07	N	019170	500	264 억	4304239	N	N	454	N	N
33	20241226	090339	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10220	20	2	0.20	4842140	474	0.55	10210	10280	10210	13260	7140	10200	10215.49	8.12	0	-196	10380	10290	10210	10120	10040	10335	10165	265	3060	500	7340	10	1	52984990	5415	-9.84	2.03	12	0.00	-1039.00	5043.00	19850	20240325	-48.51	9720	20241210	5.14	19850	-48.51	20240325	9720	5.14	20241210	19850	-48.51	20240325	9720	5.14	20241210	0.07	N	019170	500	264 억	4304239	N	N	454	N	N
34	20241224	160338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10200	10	2	0.10	873807740	85627	91.29	10190	10300	10130	13240	7140	10190	10204.82	8.13	0	-5170	10356	10272	10186	10102	10016	10315	10145	265	3050	500	7330	10	1	52984990	5404	-9.82	2.02	12	0.16	-1039.00	5043.00	19850	20240325	-48.61	9720	20241210	4.94	19850	-48.61	20240325	9720	4.94	20241210	19850	-48.61	20240325	9720	4.94	20241210	0.07	N	019170	500	264 억	4308692	N	N	454	N	N
35	20241224	150337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10200	10	2	0.10	823188990	80661	85.99	10190	10300	10130	13240	7140	10190	10205.54	8.13	0	-4822	10356	10272	10186	10102	10016	10315	10145	265	3050	500	7330	10	1	52984990	5404	-9.82	2.02	12	0.15	-1039.00	5043.00	19850	20240325	-48.61	9720	20241210	4.94	19850	-48.61	20240325	9720	4.94	20241210	19850	-48.61	20240325	9720	4.94	20241210	0.07	N	019170	500	264 억	4308692	N	N	30	N	N
36	20241224	140336	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10200	10	2	0.10	740695930	72580	77.38	10190	10300	10130	13240	7140	10190	10205.23	8.13	0	-5008	10356	10272	10186	10102	10016	10315	10145	265	3050	500	7330	10	1	52984990	5404	-9.82	2.02	12	0.14	-1039.00	5043.00	19850	20240325	-48.61	9720	20241210	4.94	19850	-48.61	20240325	9720	4.94	20241210	19850	-48.61	20240325	9720	4.94	20241210	0.07	N	019170	500	264 억	4308692	N	N	30	N	N
37	20241224	130337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10180	-10	5	-0.10	549887800	53983	57.55	10190	10270	10130	13240	7140	10190	10186.31	8.13	0	-13700	10356	10272	10186	10102	10016	10315	10145	265	3050	500	7330	10	1	52984990	5394	-9.80	2.02	12	0.10	-1039.00	5043.00	19850	20240325	-48.72	9720	20241210	4.73	19850	-48.72	20240325	9720	4.73	20241210	19850	-48.72	20240325	9720	4.73	20241210	0.07	N	019170	500	264 억	4308692	N	N	30	N	N
38	20241224	120337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10220	30	2	0.29	478227340	46946	50.05	10190	10270	10130	13240	7140	10190	10186.75	8.13	0	-10946	10356	10272	10186	10102	10016	10315	10145	265	3050	500	7330	10	1	52984990	5415	-9.84	2.03	12	0.09	-1039.00	5043.00	19850	20240325	-48.51	9720	20241210	5.14	19850	-48.51	20240325	9720	5.14	20241210	19850	-48.51	20240325	9720	5.14	20241210	0.07	N	019170	500	264 억	4308692	N	N	30	N	N
39	20241224	110338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10200	10	2	0.10	375886060	36929	39.37	10190	10270	10130	13240	7140	10190	10178.61	8.13	0	-6128	10356	10272	10186	10102	10016	10315	10145	265	3050	500	7330	10	1	52984990	5404	-9.82	2.02	12	0.07	-1039.00	5043.00	19850	20240325	-48.61	9720	20241210	4.94	19850	-48.61	20240325	9720	4.94	20241210	19850	-48.61	20240325	9720	4.94	20241210	0.07	N	019170	500	264 억	4308692	N	N	30	N	N
40	20241224	100337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10190	0	3	0.00	255724940	25119	26.78	10190	10270	10130	13240	7140	10190	10180.54	8.13	0	-540	10356	10272	10186	10102	10016	10315	10145	265	3050	500	7330	10	1	52984990	5399	-9.81	2.02	12	0.05	-1039.00	5043.00	19850	20240325	-48.66	9720	20241210	4.84	19850	-48.66	20240325	9720	4.84	20241210	19850	-48.66	20240325	9720	4.84	20241210	0.07	N	019170	500	264 억	4308692	N	N	30	N	N
41	20241224	090339	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10180	-10	5	-0.10	18612860	1827	1.95	10190	10200	10170	13240	7140	10190	10187.66	8.13	0	-107	10356	10272	10186	10102	10016	10315	10145	265	3050	500	7330	10	1	52984990	5394	-9.80	2.02	12	0.00	-1039.00	5043.00	19850	20240325	-48.72	9720	20241210	4.73	19850	-48.72	20240325	9720	4.73	20241210	19850	-48.72	20240325	9720	4.73	20241210	0.07	N	019170	500	264 억	4308692	N	N	30	N	N
42	20241223	160335	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10190	90	2	0.89	941980790	92481	74.06	10100	10270	10100	13130	7070	10100	10185.65	8.13	0	3704	10546	10322	10206	9982	9866	10265	9925	265	3030	500	7270	10	1	52984990	5399	-9.81	2.02	12	0.17	-1039.00	5043.00	19850	20240325	-48.66	9720	20241210	4.84	19850	-48.66	20240325	9720	4.84	20241210	19850	-48.66	20240325	9720	4.84	20241210	0.06	N	019170	500	264 억	4305268	N	N	30	N	N
43	20241223	150337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10220	120	2	1.19	849969160	83445	66.83	10100	10270	10100	13130	7070	10100	10185.98	8.13	0	4149	10546	10322	10206	9982	9866	10265	9925	265	3030	500	7270	10	1	52984990	5415	-9.84	2.03	12	0.16	-1039.00	5043.00	19850	20240325	-48.51	9720	20241210	5.14	19850	-48.51	20240325	9720	5.14	20241210	19850	-48.51	20240325	9720	5.14	20241210	0.06	N	019170	500	264 억	4305268	N	N	72	N	N
44	20241223	140334	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10230	130	2	1.29	692551900	68042	54.49	10100	10270	10100	13130	7070	10100	10178.30	8.13	0	7800	10546	10322	10206	9982	9866	10265	9925	265	3030	500	7270	10	1	52984990	5420	-9.85	2.03	12	0.13	-1039.00	5043.00	19850	20240325	-48.46	9720	20241210	5.25	19850	-48.46	20240325	9720	5.25	20241210	19850	-48.46	20240325	9720	5.25	20241210	0.06	N	019170	500	264 억	4305268	N	N	72	N	N
45	20241223	130335	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10190	90	2	0.89	639486220	62833	50.32	10100	10270	10100	13130	7070	10100	10177.55	8.13	0	6868	10546	10322	10206	9982	9866	10265	9925	265	3030	500	7270	10	1	52984990	5399	-9.81	2.02	12	0.12	-1039.00	5043.00	19850	20240325	-48.66	9720	20241210	4.84	19850	-48.66	20240325	9720	4.84	20241210	19850	-48.66	20240325	9720	4.84	20241210	0.06	N	019170	500	264 억	4305268	N	N	72	N	N
46	20241223	120336	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10180	80	2	0.79	543957330	53450	42.80	10100	10270	10100	13130	7070	10100	10176.94	8.13	0	6685	10546	10322	10206	9982	9866	10265	9925	265	3030	500	7270	10	1	52984990	5394	-9.80	2.02	12	0.10	-1039.00	5043.00	19850	20240325	-48.72	9720	20241210	4.73	19850	-48.72	20240325	9720	4.73	20241210	19850	-48.72	20240325	9720	4.73	20241210	0.06	N	019170	500	264 억	4305268	N	N	72	N	N
47	20241223	110335	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10180	80	2	0.79	497883430	48924	39.18	10100	10270	10100	13130	7070	10100	10176.67	8.13	0	6005	10546	10322	10206	9982	9866	10265	9925	265	3030	500	7270	10	1	52984990	5394	-9.80	2.02	12	0.09	-1039.00	5043.00	19850	20240325	-48.72	9720	20241210	4.73	19850	-48.72	20240325	9720	4.73	20241210	19850	-48.72	20240325	9720	4.73	20241210	0.06	N	019170	500	264 억	4305268	N	N	72	N	N
48	20241223	100334	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10200	100	2	0.99	359218170	35314	28.28	10100	10270	10100	13130	7070	10100	10172.12	8.13	0	4808	10546	10322	10206	9982	9866	10265	9925	265	3030	500	7270	10	1	52984990	5404	-9.82	2.02	12	0.07	-1039.00	5043.00	19850	20240325	-48.61	9720	20241210	4.94	19850	-48.61	20240325	9720	4.94	20241210	19850	-48.61	20240325	9720	4.94	20241210	0.06	N	019170	500	264 억	4305268	N	N	72	N	N
49	20241223	090336	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10220	120	2	1.19	26460470	2615	2.09	10100	10230	10100	13130	7070	10100	10118.73	8.13	0	411	10546	10322	10206	9982	9866	10265	9925	265	3030	500	7270	10	1	52984990	5415	-9.84	2.03	12	0.00	-1039.00	5043.00	19850	20240325	-48.51	9720	20241210	5.14	19850	-48.51	20240325	9720	5.14	20241210	19850	-48.51	20240325	9720	5.14	20241210	0.06	N	019170	500	264 억	4305268	N	N	72	N	N
50	20241220	160333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10100	-270	5	-2.60	1247276040	123062	78.29	10370	10430	10090	13480	7260	10370	10135.43	8.19	0	-37104	11063	10716	10393	10046	9723	10555	9885	265	3110	500	7460	10	1	52984990	5351	-9.72	2.00	12	0.23	-1039.00	5043.00	19850	20240325	-49.12	9720	20241210	3.91	19850	-49.12	20240325	9720	3.91	20241210	19850	-49.12	20240325	9720	3.91	20241210	0.06	N	019170	500	264 억	4341982	N	N	72	N	N
51	20241220	150334	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10120	-250	5	-2.41	1093922180	107889	68.63	10370	10430	10090	13480	7260	10370	10139.33	8.19	0	-28204	11063	10716	10393	10046	9723	10555	9885	265	3110	500	7460	10	1	52984990	5362	-9.74	2.01	12	0.20	-1039.00	5043.00	19850	20240325	-49.02	9720	20241210	4.12	19850	-49.02	20240325	9720	4.12	20241210	19850	-49.02	20240325	9720	4.12	20241210	0.06	N	019170	500	264 억	4341982	N	N	52	N	N
52	20241220	140334	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10150	-220	5	-2.12	856924070	84494	53.75	10370	10430	10090	13480	7260	10370	10141.83	8.19	0	-14029	11063	10716	10393	10046	9723	10555	9885	265	3110	500	7460	10	1	52984990	5378	-9.77	2.01	12	0.16	-1039.00	5043.00	19850	20240325	-48.87	9720	20241210	4.42	19850	-48.87	20240325	9720	4.42	20241210	19850	-48.87	20240325	9720	4.42	20241210	0.06	N	019170	500	264 억	4341982	N	N	52	N	N
53	20241220	130333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10160	-210	5	-2.03	788494220	77750	49.46	10370	10430	10090	13480	7260	10370	10141.40	8.19	0	-11339	11063	10716	10393	10046	9723	10555	9885	265	3110	500	7460	10	1	52984990	5383	-9.78	2.01	12	0.15	-1039.00	5043.00	19850	20240325	-48.82	9720	20241210	4.53	19850	-48.82	20240325	9720	4.53	20241210	19850	-48.82	20240325	9720	4.53	20241210	0.06	N	019170	500	264 억	4341982	N	N	52	N	N
54	20241220	120332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10170	-200	5	-1.93	672854810	66324	42.19	10370	10430	10090	13480	7260	10370	10144.97	8.19	0	-11386	11063	10716	10393	10046	9723	10555	9885	265	3110	500	7460	10	1	52984990	5389	-9.79	2.02	12	0.13	-1039.00	5043.00	19850	20240325	-48.77	9720	20241210	4.63	19850	-48.77	20240325	9720	4.63	20241210	19850	-48.77	20240325	9720	4.63	20241210	0.06	N	019170	500	264 억	4341982	N	N	52	N	N
55	20241220	110332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10100	-270	5	-2.60	527424510	51945	33.04	10370	10430	10090	13480	7260	10370	10153.52	8.19	0	-8120	11063	10716	10393	10046	9723	10555	9885	265	3110	500	7460	10	1	52984990	5351	-9.72	2.00	12	0.10	-1039.00	5043.00	19850	20240325	-49.12	9720	20241210	3.91	19850	-49.12	20240325	9720	3.91	20241210	19850	-49.12	20240325	9720	3.91	20241210	0.06	N	019170	500	264 억	4341982	N	N	52	N	N
56	20241220	100333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10160	-210	5	-2.03	362808670	35703	22.71	10370	10430	10090	13480	7260	10370	10161.85	8.19	0	-8358	11063	10716	10393	10046	9723	10555	9885	265	3110	500	7460	10	1	52984990	5383	-9.78	2.01	12	0.07	-1039.00	5043.00	19850	20240325	-48.82	9720	20241210	4.53	19850	-48.82	20240325	9720	4.53	20241210	19850	-48.82	20240325	9720	4.53	20241210	0.06	N	019170	500	264 억	4341982	N	N	52	N	N
57	20241220	090334	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10270	-100	5	-0.96	56371040	5464	3.48	10370	10430	10270	13480	7260	10370	10316.81	8.19	0	-1653	11063	10716	10393	10046	9723	10555	9885	265	3110	500	7460	10	1	52984990	5442	-9.88	2.04	12	0.01	-1039.00	5043.00	19850	20240325	-48.26	9720	20241210	5.66	19850	-48.26	20240325	9720	5.66	20241210	19850	-48.26	20240325	9720	5.66	20241210	0.06	N	019170	500	264 억	4341982	N	N	52	N	N
58	20241219	160334	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10370	-550	5	-5.04	1652201320	157153	162.59	10600	10740	10070	14190	7650	10920	10512.71	8.30	0	-55997	11080	11000	10880	10800	10680	11040	10840	265	3270	500	7860	10	1	52984990	5495	-9.98	2.06	12	0.30	-1039.00	5043.00	19850	20240325	-47.76	9720	20241210	6.69	19850	-47.76	20240325	9720	6.69	20241210	19850	-47.76	20240325	9720	6.69	20241210	0.06	N	019170	500	264 억	4398526	N	N	52	N	N
59	20241219	150331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10400	-520	5	-4.76	1505382250	143015	147.96	10600	10740	10070	14190	7650	10920	10525.21	8.30	0	-47282	11080	11000	10880	10800	10680	11040	10840	265	3270	500	7860	10	1	52984990	5510	-10.01	2.06	12	0.27	-1039.00	5043.00	19850	20240325	-47.61	9720	20241210	7.00	19850	-47.61	20240325	9720	7.00	20241210	19850	-47.61	20240325	9720	7.00	20241210	0.06	N	019170	500	264 억	4398526	N	N	152	N	N
60	20241219	140332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10440	-480	5	-4.40	1242819680	117809	121.89	10600	10740	10070	14190	7650	10920	10548.49	8.30	0	-35130	11080	11000	10880	10800	10680	11040	10840	265	3270	500	7860	10	1	52984990	5532	-10.05	2.07	12	0.22	-1039.00	5043.00	19850	20240325	-47.41	9720	20241210	7.41	19850	-47.41	20240325	9720	7.41	20241210	19850	-47.41	20240325	9720	7.41	20241210	0.06	N	019170	500	264 억	4398526	N	N	152	N	N
61	20241219	130332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10500	-420	5	-3.85	1098059810	103976	107.57	10600	10740	10070	14190	7650	10920	10559.66	8.30	0	-29802	11080	11000	10880	10800	10680	11040	10840	265	3270	500	7860	10	1	52984990	5563	-10.11	2.08	12	0.20	-1039.00	5043.00	19850	20240325	-47.10	9720	20241210	8.02	19850	-47.10	20240325	9720	8.02	20241210	19850	-47.10	20240325	9720	8.02	20241210	0.06	N	019170	500	264 억	4398526	N	N	152	N	N
62	20241219	120333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10480	-440	5	-4.03	954103380	90223	93.35	10600	10740	10070	14190	7650	10920	10573.79	8.30	0	-18910	11080	11000	10880	10800	10680	11040	10840	265	3270	500	7860	10	1	52984990	5553	-10.09	2.08	12	0.17	-1039.00	5043.00	19850	20240325	-47.20	9720	20241210	7.82	19850	-47.20	20240325	9720	7.82	20241210	19850	-47.20	20240325	9720	7.82	20241210	0.06	N	019170	500	264 억	4398526	N	N	152	N	N
63	20241219	110333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10530	-390	5	-3.57	722228540	68156	70.51	10600	10740	10070	14190	7650	10920	10595.26	8.30	0	-5604	11080	11000	10880	10800	10680	11040	10840	265	3270	500	7860	10	1	52984990	5579	-10.13	2.09	12	0.13	-1039.00	5043.00	19850	20240325	-46.95	9720	20241210	8.33	19850	-46.95	20240325	9720	8.33	20241210	19850	-46.95	20240325	9720	8.33	20241210	0.06	N	019170	500	264 억	4398526	N	N	152	N	N
64	20241219	100332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10600	-320	5	-2.93	582797450	54957	56.86	10600	10740	10070	14190	7650	10920	10602.87	8.30	0	2	11080	11000	10880	10800	10680	11040	10840	265	3270	500	7860	10	1	52984990	5616	-10.20	2.10	12	0.10	-1039.00	5043.00	19850	20240325	-46.60	9720	20241210	9.05	19850	-46.60	20240325	9720	9.05	20241210	19850	-46.60	20240325	9720	9.05	20241210	0.06	N	019170	500	264 억	4398526	N	N	152	N	N
65	20241219	090332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10070	-850	5	-7.78	232571640	21987	22.75	10600	10710	10070	14190	7650	10920	10572.92	8.30	0	3487	11080	11000	10880	10800	10680	11040	10840	265	3270	500	7860	10	1	52984990	5336	-9.69	2.00	12	0.04	-1039.00	5043.00	19850	20240325	-49.27	9720	20241210	3.60	19850	-49.27	20240325	9720	3.60	20241210	19850	-49.27	20240325	9720	3.60	20241210	0.06	N	019170	500	264 억	4398526	Y	N	152	N	N
66	20241218	160331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10920	90	2	0.83	1043758970	96276	54.92	10800	10960	10760	14070	7590	10830	10841.23	8.27	0	14894	11170	11000	10900	10730	10630	10950	10680	265	3240	500	7790	10	1	52984990	5786	-10.51	2.17	12	0.18	-1039.00	5043.00	19850	20240325	-44.99	9720	20241210	12.35	19850	-44.99	20240325	9720	12.35	20241210	19850	-44.99	20240325	9720	12.35	20241210	0.06	N	019170	500	264 억	4384251	N	N	152	N	N
67	20241218	150332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	70	2	0.65	981434310	90571	51.67	10800	10960	10760	14070	7590	10830	10836.08	8.27	0	12811	11170	11000	10900	10730	10630	10950	10680	265	3240	500	7790	10	1	52984990	5775	-10.49	2.16	12	0.17	-1039.00	5043.00	19850	20240325	-45.09	9720	20241210	12.14	19850	-45.09	20240325	9720	12.14	20241210	19850	-45.09	20240325	9720	12.14	20241210	0.06	N	019170	500	264 억	4384251	N	N	146	N	N
68	20241218	140332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	70	2	0.65	812416060	75108	42.85	10800	10950	10760	14070	7590	10830	10816.64	8.27	0	3803	11170	11000	10900	10730	10630	10950	10680	265	3240	500	7790	10	1	52984990	5775	-10.49	2.16	12	0.14	-1039.00	5043.00	19850	20240325	-45.09	9720	20241210	12.14	19850	-45.09	20240325	9720	12.14	20241210	19850	-45.09	20240325	9720	12.14	20241210	0.06	N	019170	500	264 억	4384251	N	N	146	N	N
69	20241218	130332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10830	0	3	0.00	684567920	63356	36.14	10800	10950	10760	14070	7590	10830	10805.10	8.27	0	7	11170	11000	10900	10730	10630	10950	10680	265	3240	500	7790	10	1	52984990	5738	-10.42	2.15	12	0.12	-1039.00	5043.00	19850	20240325	-45.44	9720	20241210	11.42	19850	-45.44	20240325	9720	11.42	20241210	19850	-45.44	20240325	9720	11.42	20241210	0.06	N	019170	500	264 억	4384251	N	N	146	N	N
70	20241218	120333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10780	-50	5	-0.46	646951830	59870	34.15	10800	10950	10760	14070	7590	10830	10805.94	8.27	0	-13	11170	11000	10900	10730	10630	10950	10680	265	3240	500	7790	10	1	52984990	5712	-10.38	2.14	12	0.11	-1039.00	5043.00	19850	20240325	-45.69	9720	20241210	10.91	19850	-45.69	20240325	9720	10.91	20241210	19850	-45.69	20240325	9720	10.91	20241210	0.06	N	019170	500	264 억	4384251	N	N	146	N	N
71	20241218	110332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10780	-50	5	-0.46	502780060	46507	26.53	10800	10950	10760	14070	7590	10830	10810.85	8.27	0	1172	11170	11000	10900	10730	10630	10950	10680	265	3240	500	7790	10	1	52984990	5712	-10.38	2.14	12	0.09	-1039.00	5043.00	19850	20240325	-45.69	9720	20241210	10.91	19850	-45.69	20240325	9720	10.91	20241210	19850	-45.69	20240325	9720	10.91	20241210	0.06	N	019170	500	264 억	4384251	N	N	146	N	N
72	20241218	100332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10790	-40	5	-0.37	393189280	36346	20.73	10800	10950	10760	14070	7590	10830	10817.95	8.27	0	2076	11170	11000	10900	10730	10630	10950	10680	265	3240	500	7790	10	1	52984990	5717	-10.38	2.14	12	0.07	-1039.00	5043.00	19850	20240325	-45.64	9720	20241210	11.01	19850	-45.64	20240325	9720	11.01	20241210	19850	-45.64	20240325	9720	11.01	20241210	0.06	N	019170	500	264 억	4384251	N	N	146	N	N
73	20241218	090333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	60	2	0.55	8132550	748	0.43	10800	10900	10800	14070	7590	10830	10872.39	8.27	0	39	11170	11000	10900	10730	10630	10950	10680	265	3240	500	7790	10	1	52984990	5770	-10.48	2.16	12	0.00	-1039.00	5043.00	19850	20240325	-45.14	9720	20241210	12.04	19850	-45.14	20240325	9720	12.04	20241210	19850	-45.14	20240325	9720	12.04	20241210	0.06	N	019170	500	264 억	4384251	N	N	146	N	N
74	20241217	160330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10830	-70	5	-0.64	1888749350	173504	66.11	10850	11070	10800	14170	7630	10900	10885.91	8.15	0	-10554	11566	11232	11006	10672	10446	11120	10560	265	3270	500	7840	10	1	52984990	5738	-10.42	2.15	12	0.33	-1039.00	5043.00	19850	20240325	-45.44	9720	20241210	11.42	19850	-45.44	20240325	9720	11.42	20241210	19850	-45.44	20240325	9720	11.42	20241210	0.07	N	019170	500	264 억	4317231	N	N	146	N	N
75	20241217	150331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10840	-60	5	-0.55	1722199610	158130	60.25	10850	11070	10800	14170	7630	10900	10891.04	8.15	0	-3709	11566	11232	11006	10672	10446	11120	10560	265	3270	500	7840	10	1	52984990	5744	-10.43	2.15	12	0.30	-1039.00	5043.00	19850	20240325	-45.39	9720	20241210	11.52	19850	-45.39	20240325	9720	11.52	20241210	19850	-45.39	20240325	9720	11.52	20241210	0.07	N	019170	500	264 억	4317231	N	N	661	N	N
76	20241217	140333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	-40	5	-0.37	1436108700	131772	50.21	10850	11070	10800	14170	7630	10900	10898.44	8.15	0	-3860	11566	11232	11006	10672	10446	11120	10560	265	3270	500	7840	10	1	52984990	5754	-10.45	2.15	12	0.25	-1039.00	5043.00	19850	20240325	-45.29	9720	20241210	11.73	19850	-45.29	20240325	9720	11.73	20241210	19850	-45.29	20240325	9720	11.73	20241210	0.07	N	019170	500	264 억	4317231	N	N	661	N	N
77	20241217	130327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	-40	5	-0.37	1168755020	107184	40.84	10850	11070	10800	14170	7630	10900	10904.19	8.15	0	-9208	11566	11232	11006	10672	10446	11120	10560	265	3270	500	7840	10	1	52984990	5754	-10.45	2.15	12	0.20	-1039.00	5043.00	19850	20240325	-45.29	9720	20241210	11.73	19850	-45.29	20240325	9720	11.73	20241210	19850	-45.29	20240325	9720	11.73	20241210	0.07	N	019170	500	264 억	4317231	N	N	661	N	N
78	20241217	120331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	-40	5	-0.37	916724220	83981	32.00	10850	11070	10800	14170	7630	10900	10915.85	8.15	0	-6330	11566	11232	11006	10672	10446	11120	10560	265	3270	500	7840	10	1	52984990	5754	-10.45	2.15	12	0.16	-1039.00	5043.00	19850	20240325	-45.29	9720	20241210	11.73	19850	-45.29	20240325	9720	11.73	20241210	19850	-45.29	20240325	9720	11.73	20241210	0.07	N	019170	500	264 억	4317231	N	N	661	N	N
79	20241217	110331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	40	2	0.37	589159070	53940	20.55	10850	11070	10800	14170	7630	10900	10922.49	8.15	0	-2184	11566	11232	11006	10672	10446	11120	10560	265	3270	500	7840	10	1	52984990	5797	-10.53	2.17	12	0.10	-1039.00	5043.00	19850	20240325	-44.89	9720	20241210	12.55	19850	-44.89	20240325	9720	12.55	20241210	19850	-44.89	20240325	9720	12.55	20241210	0.07	N	019170	500	264 억	4317231	N	N	661	N	N
80	20241217	100326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	-40	5	-0.37	353719720	32510	12.39	10850	11000	10800	14170	7630	10900	10880.34	8.15	0	80	11566	11232	11006	10672	10446	11120	10560	265	3270	500	7840	10	1	52984990	5754	-10.45	2.15	12	0.06	-1039.00	5043.00	19850	20240325	-45.29	9720	20241210	11.73	19850	-45.29	20240325	9720	11.73	20241210	19850	-45.29	20240325	9720	11.73	20241210	0.07	N	019170	500	264 억	4317231	N	N	661	N	N
81	20241217	090331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10800	-100	5	-0.92	53490950	4949	1.89	10850	10890	10800	14170	7630	10900	10808.44	8.15	0	-1909	11566	11232	11006	10672	10446	11120	10560	265	3270	500	7840	10	1	52984990	5722	-10.39	2.14	12	0.01	-1039.00	5043.00	19850	20240325	-45.59	9720	20241210	11.11	19850	-45.59	20240325	9720	11.11	20241210	19850	-45.59	20240325	9720	11.11	20241210	0.07	N	019170	500	264 억	4317231	N	N	661	N	N
82	20241216	160330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	30	2	0.28	2887310210	262225	145.90	11000	11340	10780	14130	7610	10870	11010.83	8.08	0	-41254	11170	11020	10850	10700	10530	11095	10775	265	3260	500	7820	10	1	52984990	5775	-10.49	2.16	12	0.49	-1039.00	5043.00	19850	20240325	-45.09	9720	20241210	12.14	19850	-45.09	20240325	9720	12.14	20241210	19850	-45.09	20240325	9720	12.14	20241210	0.06	N	019170	500	264 억	4278922	N	N	661	N	N
83	20241216	150331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	30	2	0.28	2724186960	247253	137.57	11000	11340	10780	14130	7610	10870	11017.81	8.08	0	-34441	11170	11020	10850	10700	10530	11095	10775	265	3260	500	7820	10	1	52984990	5775	-10.49	2.16	12	0.47	-1039.00	5043.00	19850	20240325	-45.09	9720	20241210	12.14	19850	-45.09	20240325	9720	12.14	20241210	19850	-45.09	20240325	9720	12.14	20241210	0.06	N	019170	500	264 억	4278922	N	N	111	N	N
84	20241216	140329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	-10	5	-0.09	2529266560	229347	127.61	11000	11340	10780	14130	7610	10870	11028.12	8.08	0	-31666	11170	11020	10850	10700	10530	11095	10775	265	3260	500	7820	10	1	52984990	5754	-10.45	2.15	12	0.43	-1039.00	5043.00	19850	20240325	-45.29	9720	20241210	11.73	19850	-45.29	20240325	9720	11.73	20241210	19850	-45.29	20240325	9720	11.73	20241210	0.06	N	019170	500	264 억	4278922	N	N	111	N	N
85	20241216	130331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	60	2	0.55	2289229080	207279	115.33	11000	11340	10780	14130	7610	10870	11044.19	8.08	0	-31815	11170	11020	10850	10700	10530	11095	10775	265	3260	500	7820	10	1	52984990	5791	-10.52	2.17	12	0.39	-1039.00	5043.00	19850	20240325	-44.94	9720	20241210	12.45	19850	-44.94	20240325	9720	12.45	20241210	19850	-44.94	20240325	9720	12.45	20241210	0.06	N	019170	500	264 억	4278922	N	N	111	N	N
86	20241216	120331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	30	2	0.28	2088012260	188866	105.09	11000	11340	10780	14130	7610	10870	11055.52	8.08	0	-27604	11170	11020	10850	10700	10530	11095	10775	265	3260	500	7820	10	1	52984990	5775	-10.49	2.16	12	0.36	-1039.00	5043.00	19850	20240325	-45.09	9720	20241210	12.14	19850	-45.09	20240325	9720	12.14	20241210	19850	-45.09	20240325	9720	12.14	20241210	0.06	N	019170	500	264 억	4278922	N	N	111	N	N
87	20241216	110330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	20	2	0.18	1787605200	161213	89.70	11000	11340	10820	14130	7610	10870	11088.47	8.08	0	-28179	11170	11020	10850	10700	10530	11095	10775	265	3260	500	7820	10	1	52984990	5770	-10.48	2.16	12	0.30	-1039.00	5043.00	19850	20240325	-45.14	9720	20241210	12.04	19850	-45.14	20240325	9720	12.04	20241210	19850	-45.14	20240325	9720	12.04	20241210	0.06	N	019170	500	264 억	4278922	N	N	111	N	N
88	20241216	100331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11130	260	2	2.39	1280415240	114855	63.91	11000	11340	10900	14130	7610	10870	11148.10	8.08	0	-4713	11170	11020	10850	10700	10530	11095	10775	265	3260	500	7820	10	1	52984990	5897	-10.71	2.21	12	0.22	-1039.00	5043.00	19850	20240325	-43.93	9720	20241210	14.51	19850	-43.93	20240325	9720	14.51	20241210	19850	-43.93	20240325	9720	14.51	20241210	0.06	N	019170	500	264 억	4278922	N	N	111	N	N
89	20241216	090331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	60	2	0.55	89077510	8108	4.51	11000	11020	10930	14130	7610	10870	10986.37	8.08	0	-2485	11170	11020	10850	10700	10530	11095	10775	265	3260	500	7820	10	1	52984990	5791	-10.52	2.17	12	0.02	-1039.00	5043.00	19850	20240325	-44.94	9720	20241210	12.45	19850	-44.94	20240325	9720	12.45	20241210	19850	-44.94	20240325	9720	12.45	20241210	0.06	N	019170	500	264 억	4278922	N	N	111	N	N
90	20241213	160325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10870	70	2	0.65	1931843930	178535	220.29	10730	11000	10680	14040	7560	10800	10820.41	7.97	0	-27075	11160	10980	10820	10640	10480	10900	10560	265	3240	500	7770	10	1	52984990	5759	-10.46	2.16	12	0.34	-1039.00	5043.00	19850	20240325	-45.24	9720	20241210	11.83	19850	-45.24	20240325	9720	11.83	20241210	19850	-45.24	20240325	9720	11.83	20241210	0.06	N	019170	500	264 억	4221805	N	N	111	N	N
91	20241213	150330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10880	80	2	0.74	1714192740	158514	195.59	10730	11000	10680	14040	7560	10800	10814.14	7.97	0	-23982	11160	10980	10820	10640	10480	10900	10560	265	3240	500	7770	10	1	52984990	5765	-10.47	2.16	12	0.30	-1039.00	5043.00	19850	20240325	-45.19	9720	20241210	11.93	19850	-45.19	20240325	9720	11.93	20241210	19850	-45.19	20240325	9720	11.93	20241210	0.06	N	019170	500	264 억	4221805	N	N	39	N	N
92	20241213	140331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10820	20	2	0.19	1418851810	131241	161.93	10730	11000	10680	14040	7560	10800	10811.04	7.97	0	-21779	11160	10980	10820	10640	10480	10900	10560	265	3240	500	7770	10	1	52984990	5733	-10.41	2.15	12	0.25	-1039.00	5043.00	19850	20240325	-45.49	9720	20241210	11.32	19850	-45.49	20240325	9720	11.32	20241210	19850	-45.49	20240325	9720	11.32	20241210	0.06	N	019170	500	264 억	4221805	N	N	39	N	N
93	20241213	130331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10810	10	2	0.09	1092382720	101033	124.66	10730	11000	10680	14040	7560	10800	10812.14	7.97	0	-16184	11160	10980	10820	10640	10480	10900	10560	265	3240	500	7770	10	1	52984990	5728	-10.40	2.14	12	0.19	-1039.00	5043.00	19850	20240325	-45.54	9720	20241210	11.21	19850	-45.54	20240325	9720	11.21	20241210	19850	-45.54	20240325	9720	11.21	20241210	0.06	N	019170	500	264 억	4221805	N	N	39	N	N
94	20241213	120331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10800	0	3	0.00	855438000	79045	97.53	10730	11000	10680	14040	7560	10800	10822.17	7.97	0	-14375	11160	10980	10820	10640	10480	10900	10560	265	3240	500	7770	10	1	52984990	5722	-10.39	2.14	12	0.15	-1039.00	5043.00	19850	20240325	-45.59	9720	20241210	11.11	19850	-45.59	20240325	9720	11.11	20241210	19850	-45.59	20240325	9720	11.11	20241210	0.06	N	019170	500	264 억	4221805	N	N	39	N	N
95	20241213	110330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10740	-60	5	-0.56	554247010	50980	62.90	10730	11000	10730	14040	7560	10800	10871.87	7.97	0	-4835	11160	10980	10820	10640	10480	10900	10560	265	3240	500	7770	10	1	52984990	5691	-10.34	2.13	12	0.10	-1039.00	5043.00	19850	20240325	-45.89	9720	20241210	10.49	19850	-45.89	20240325	9720	10.49	20241210	19850	-45.89	20240325	9720	10.49	20241210	0.06	N	019170	500	264 억	4221805	N	N	39	N	N
96	20241213	100330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	110	2	1.02	440113670	40416	49.87	10730	11000	10730	14040	7560	10800	10889.61	7.97	0	-2246	11160	10980	10820	10640	10480	10900	10560	265	3240	500	7770	10	1	52984990	5781	-10.50	2.16	12	0.08	-1039.00	5043.00	19850	20240325	-45.04	9720	20241210	12.24	19850	-45.04	20240325	9720	12.24	20241210	19850	-45.04	20240325	9720	12.24	20241210	0.06	N	019170	500	264 억	4221805	N	N	39	N	N
97	20241213	090330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	90	2	0.83	14393330	1329	1.64	10730	10900	10730	14040	7560	10800	10830.42	7.97	0	-67	11160	10980	10820	10640	10480	10900	10560	265	3240	500	7770	10	1	52984990	5770	-10.48	2.16	12	0.00	-1039.00	5043.00	19850	20240325	-45.14	9720	20241210	12.04	19850	-45.14	20240325	9720	12.04	20241210	19850	-45.14	20240325	9720	12.04	20241210	0.06	N	019170	500	264 억	4221805	N	N	39	N	N
98	20241212	160330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10800	10	2	0.09	858444960	79575	54.76	10820	11000	10660	14020	7560	10790	10787.77	7.94	0	15143	11170	10980	10650	10460	10130	11075	10555	265	3230	500	7760	10	1	52984990	5722	-10.39	2.14	12	0.15	-1039.00	5043.00	19850	20240325	-45.59	9720	20241210	11.11	19850	-45.59	20240325	9720	11.11	20241210	19850	-45.59	20240325	9720	11.11	20241210	0.06	N	019170	500	264 억	4209043	N	N	39	N	N
99	20241212	150329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10760	-30	5	-0.28	730226510	67677	46.57	10820	11000	10660	14020	7560	10790	10789.88	7.94	0	10563	11170	10980	10650	10460	10130	11075	10555	265	3230	500	7760	10	1	52984990	5701	-10.36	2.13	12	0.13	-1039.00	5043.00	19850	20240325	-45.79	9720	20241210	10.70	19850	-45.79	20240325	9720	10.70	20241210	19850	-45.79	20240325	9720	10.70	20241210	0.06	N	019170	500	264 억	4209043	N	N	255	N	N
100	20241212	140329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10730	-60	5	-0.56	674387070	62468	42.99	10820	11000	10660	14020	7560	10790	10795.72	7.94	0	10773	11170	10980	10650	10460	10130	11075	10555	265	3230	500	7760	10	1	52984990	5685	-10.33	2.13	12	0.12	-1039.00	5043.00	19850	20240325	-45.94	9720	20241210	10.39	19850	-45.94	20240325	9720	10.39	20241210	19850	-45.94	20240325	9720	10.39	20241210	0.06	N	019170	500	264 억	4209043	N	N	255	N	N
101	20241212	130327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10770	-20	5	-0.19	618977650	57299	39.43	10820	11000	10660	14020	7560	10790	10802.59	7.94	0	9685	11170	10980	10650	10460	10130	11075	10555	265	3230	500	7760	10	1	52984990	5706	-10.37	2.14	12	0.11	-1039.00	5043.00	19850	20240325	-45.74	9720	20241210	10.80	19850	-45.74	20240325	9720	10.80	20241210	19850	-45.74	20240325	9720	10.80	20241210	0.06	N	019170	500	264 억	4209043	N	N	255	N	N
102	20241212	120327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10740	-50	5	-0.46	501526620	46318	31.87	10820	11000	10700	14020	7560	10790	10827.90	7.94	0	7307	11170	10980	10650	10460	10130	11075	10555	265	3230	500	7760	10	1	52984990	5691	-10.34	2.13	12	0.09	-1039.00	5043.00	19850	20240325	-45.89	9720	20241210	10.49	19850	-45.89	20240325	9720	10.49	20241210	19850	-45.89	20240325	9720	10.49	20241210	0.06	N	019170	500	264 억	4209043	N	N	255	N	N
103	20241212	110327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10760	-30	5	-0.28	437292150	40351	27.77	10820	11000	10700	14020	7560	10790	10837.21	7.94	0	8189	11170	10980	10650	10460	10130	11075	10555	265	3230	500	7760	10	1	52984990	5701	-10.36	2.13	12	0.08	-1039.00	5043.00	19850	20240325	-45.79	9720	20241210	10.70	19850	-45.79	20240325	9720	10.70	20241210	19850	-45.79	20240325	9720	10.70	20241210	0.06	N	019170	500	264 억	4209043	N	N	255	N	N
104	20241212	100326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10810	20	2	0.19	338611710	31203	21.47	10820	11000	10700	14020	7560	10790	10851.90	7.94	0	3703	11170	10980	10650	10460	10130	11075	10555	265	3230	500	7760	10	1	52984990	5728	-10.40	2.14	12	0.06	-1039.00	5043.00	19850	20240325	-45.54	9720	20241210	11.21	19850	-45.54	20240325	9720	11.21	20241210	19850	-45.54	20240325	9720	11.21	20241210	0.06	N	019170	500	264 억	4209043	N	N	255	N	N
105	20241212	090328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	70	2	0.65	21415720	1960	1.35	10820	11000	10820	14020	7560	10790	10926.39	7.94	0	-399	11170	10980	10650	10460	10130	11075	10555	265	3230	500	7760	10	1	52984990	5754	-10.45	2.15	12	0.00	-1039.00	5043.00	19850	20240325	-45.29	9720	20241210	11.73	19850	-45.29	20240325	9720	11.73	20241210	19850	-45.29	20240325	9720	11.73	20241210	0.06	N	019170	500	264 억	4209043	N	N	255	N	N
106	20241211	160326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10790	390	2	3.75	1549060800	144667	86.35	10400	10840	10320	13520	7280	10400	10707.77	7.88	0	35336	10853	10626	10173	9946	9493	10740	10060	265	3120	500	7480	10	1	52984990	5717	-10.38	2.14	12	0.27	-1039.00	5043.00	19850	20240325	-45.64	9720	20241210	11.01	19850	-45.64	20240325	9720	11.01	20241210	19850	-45.64	20240325	9720	11.01	20241210	0.06	N	019170	500	264 억	4176222	N	N	255	N	N
107	20241211	150246	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10790	390	2	3.75	1433457370	133969	79.97	10400	10830	10320	13520	7280	10400	10699.92	7.88	0	32944	10853	10626	10173	9946	9493	10740	10060	265	3120	500	7480	10	1	52984990	5717	-10.38	2.14	12	0.25	-1039.00	5043.00	19850	20240325	-45.64	9720	20241210	11.01	19850	-45.64	20240325	9720	11.01	20241210	19850	-45.64	20240325	9720	11.01	20241210	0.06	N	019170	500	264 억	4176222	N	N	328	N	N
108	20241211	140328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10740	340	2	3.27	1282137740	119930	71.59	10400	10830	10320	13520	7280	10400	10690.72	7.88	0	22620	10853	10626	10173	9946	9493	10740	10060	265	3120	500	7480	10	1	52984990	5691	-10.34	2.13	12	0.23	-1039.00	5043.00	19850	20240325	-45.89	9720	20241210	10.49	19850	-45.89	20240325	9720	10.49	20241210	19850	-45.89	20240325	9720	10.49	20241210	0.06	N	019170	500	264 억	4176222	N	N	328	N	N
109	20241211	130329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10700	300	2	2.88	1192623130	111602	66.62	10400	10830	10320	13520	7280	10400	10686.40	7.88	0	24188	10853	10626	10173	9946	9493	10740	10060	265	3120	500	7480	10	1	52984990	5669	-10.30	2.12	12	0.21	-1039.00	5043.00	19850	20240325	-46.10	9720	20241210	10.08	19850	-46.10	20240325	9720	10.08	20241210	19850	-46.10	20240325	9720	10.08	20241210	0.06	N	019170	500	264 억	4176222	N	N	328	N	N
110	20241211	120330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10740	340	2	3.27	1060990920	99348	59.30	10400	10830	10320	13520	7280	10400	10679.54	7.88	0	17721	10853	10626	10173	9946	9493	10740	10060	265	3120	500	7480	10	1	52984990	5691	-10.34	2.13	12	0.19	-1039.00	5043.00	19850	20240325	-45.89	9720	20241210	10.49	19850	-45.89	20240325	9720	10.49	20241210	19850	-45.89	20240325	9720	10.49	20241210	0.06	N	019170	500	264 억	4176222	N	N	328	N	N
111	20241211	110328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10780	380	2	3.65	863776400	80966	48.33	10400	10830	10320	13520	7280	10400	10668.39	7.88	0	14620	10853	10626	10173	9946	9493	10740	10060	265	3120	500	7480	10	1	52984990	5712	-10.38	2.14	12	0.15	-1039.00	5043.00	19850	20240325	-45.69	9720	20241210	10.91	19850	-45.69	20240325	9720	10.91	20241210	19850	-45.69	20240325	9720	10.91	20241210	0.06	N	019170	500	264 억	4176222	N	N	328	N	N
112	20241211	100328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10810	410	2	3.94	670152450	63035	37.63	10400	10830	10320	13520	7280	10400	10631.44	7.88	0	6968	10853	10626	10173	9946	9493	10740	10060	265	3120	500	7480	10	1	52984990	5728	-10.40	2.14	12	0.12	-1039.00	5043.00	19850	20240325	-45.54	9720	20241210	11.21	19850	-45.54	20240325	9720	11.21	20241210	19850	-45.54	20240325	9720	11.21	20241210	0.06	N	019170	500	264 억	4176222	N	N	328	N	N
113	20241211	090329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10540	140	2	1.35	93047400	8971	5.35	10400	10540	10320	13520	7280	10400	10372.02	7.88	0	5656	10853	10626	10173	9946	9493	10740	10060	265	3120	500	7480	10	1	52984990	5585	-10.14	2.09	12	0.02	-1039.00	5043.00	19850	20240325	-46.90	9720	20241210	8.44	19850	-46.90	20240325	9720	8.44	20241210	19850	-46.90	20240325	9720	8.44	20241210	0.06	N	019170	500	264 억	4176222	N	N	328	N	N
114	20241210	160327	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10400	600	2	6.12	1703274670	166809	62.47	9720	10400	9720	12740	6860	9800	10210.87	7.71	0	88493	10400	10100	9950	9650	9500	10025	9575	265	2940	500	7050	10	1	52984990	5510	-10.01	2.06	12	0.31	-1039.00	5043.00	19850	20240325	-47.61	9720	20241210	7.00	19850	-47.61	20240325	9720	7.00	20241210	19850	-47.61	20240325	9720	7.00	20241210	0.06	N	019170	500	264 억	4086724	N	N	328	N	N
115	20241210	150327	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10360	560	2	5.71	1580066600	154942	58.02	9720	10370	9720	12740	6860	9800	10197.79	7.71	0	84728	10400	10100	9950	9650	9500	10025	9575	265	2940	500	7050	10	1	52984990	5489	-9.97	2.05	12	0.29	-1039.00	5043.00	19850	20240325	-47.81	9720	20241210	6.58	19850	-47.81	20240325	9720	6.58	20241210	19850	-47.81	20240325	9720	6.58	20241210	0.06	N	019170	500	264 억	4086724	N	N	410	N	N
116	20241210	140327	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10310	510	2	5.20	1445317520	141899	53.14	9720	10370	9720	12740	6860	9800	10185.54	7.71	0	79005	10400	10100	9950	9650	9500	10025	9575	265	2940	500	7050	10	1	52984990	5463	-9.92	2.04	12	0.27	-1039.00	5043.00	19850	20240325	-48.06	9720	20241210	6.07	19850	-48.06	20240325	9720	6.07	20241210	19850	-48.06	20240325	9720	6.07	20241210	0.06	N	019170	500	264 억	4086724	N	N	410	N	N
117	20241210	130325	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10340	540	2	5.51	1355566040	133191	49.88	9720	10370	9720	12740	6860	9800	10177.61	7.71	0	73151	10400	10100	9950	9650	9500	10025	9575	265	2940	500	7050	10	1	52984990	5479	-9.95	2.05	12	0.25	-1039.00	5043.00	19850	20240325	-47.91	9720	20241210	6.38	19850	-47.91	20240325	9720	6.38	20241210	19850	-47.91	20240325	9720	6.38	20241210	0.06	N	019170	500	264 억	4086724	N	N	410	N	N
118	20241210	120326	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10320	520	2	5.31	1244824480	122430	45.85	9720	10370	9720	12740	6860	9800	10167.64	7.71	0	68384	10400	10100	9950	9650	9500	10025	9575	265	2940	500	7050	10	1	52984990	5468	-9.93	2.05	12	0.23	-1039.00	5043.00	19850	20240325	-48.01	9720	20241210	6.17	19850	-48.01	20240325	9720	6.17	20241210	19850	-48.01	20240325	9720	6.17	20241210	0.06	N	019170	500	264 억	4086724	N	N	410	N	N
119	20241210	110326	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10250	450	2	4.59	997569460	98446	36.87	9720	10310	9720	12740	6860	9800	10133.16	7.71	0	51206	10400	10100	9950	9650	9500	10025	9575	265	2940	500	7050	10	1	52984990	5431	-9.87	2.03	12	0.19	-1039.00	5043.00	19850	20240325	-48.36	9720	20241210	5.45	19850	-48.36	20240325	9720	5.45	20241210	19850	-48.36	20240325	9720	5.45	20241210	0.06	N	019170	500	264 억	4086724	N	N	410	N	N
120	20241210	100326	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10230	430	2	4.39	693282370	68739	25.74	9720	10250	9720	12740	6860	9800	10085.72	7.71	0	36227	10400	10100	9950	9650	9500	10025	9575	265	2940	500	7050	10	1	52984990	5420	-9.85	2.03	12	0.13	-1039.00	5043.00	19850	20240325	-48.46	9720	20241210	5.25	19850	-48.46	20240325	9720	5.25	20241210	19850	-48.46	20240325	9720	5.25	20241210	0.06	N	019170	500	264 억	4086724	N	N	410	N	N
121	20241210	090328	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10010	210	2	2.14	144058790	14691	5.50	9720	10150	9720	12740	6860	9800	9805.92	7.71	0	5030	10400	10100	9950	9650	9500	10025	9575	265	2940	500	7050	10	1	52984990	5304	-9.63	1.98	12	0.03	-1039.00	5043.00	19850	20240325	-49.57	9720	20241210	2.98	19850	-49.57	20240325	9720	2.98	20241210	19850	-49.57	20240325	9720	2.98	20241210	0.06	N	019170	500	264 억	4086724	N	N	410	N	N
122	20241209	160324	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	9800	-610	5	-5.86	2628268220	264852	158.63	10250	10250	9800	13530	7290	10410	9923.77	7.76	0	-41654	11170	10790	10500	10120	9830	10645	9975	265	3120	500	7490	10	1	52984990	5193	-9.43	1.94	12	0.50	-1039.00	5043.00	19850	20240325	-50.63	9800	20241209	0.00	19850	-50.63	20240325	9800	0.00	20241209	19850	-50.63	20240325	9800	0.00	20241209	0.05	N	019170	500	264 억	4114099	N	N	410	N	N
123	20241209	150327	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	9850	-560	5	-5.38	2326759670	234157	140.24	10250	10250	9840	13530	7290	10410	9936.75	7.76	0	-35638	11170	10790	10500	10120	9830	10645	9975	265	3120	500	7490	10	1	52984990	5219	-9.48	1.95	12	0.44	-1039.00	5043.00	19850	20240325	-50.38	9840	20241209	0.10	19850	-50.38	20240325	9840	0.10	20241209	19850	-50.38	20240325	9840	0.10	20241209	0.05	N	019170	500	264 억	4114099	N	N	189	N	N
124	20241209	140326	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	9900	-510	5	-4.90	1953409210	196314	117.58	10250	10250	9880	13530	7290	10410	9950.43	7.76	0	-19742	11170	10790	10500	10120	9830	10645	9975	265	3120	500	7490	10	1	52984990	5246	-9.53	1.96	12	0.37	-1039.00	5043.00	19850	20240325	-50.13	9880	20241209	0.20	19850	-50.13	20240325	9880	0.20	20241209	19850	-50.13	20240325	9880	0.20	20241209	0.05	N	019170	500	264 억	4114099	N	N	189	N	N
125	20241209	130327	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	9900	-510	5	-4.90	1750708000	175844	105.32	10250	10250	9880	13530	7290	10410	9956.03	7.76	0	-19974	11170	10790	10500	10120	9830	10645	9975	265	3120	500	7490	10	1	52984990	5246	-9.53	1.96	12	0.33	-1039.00	5043.00	19850	20240325	-50.13	9880	20241209	0.20	19850	-50.13	20240325	9880	0.20	20241209	19850	-50.13	20240325	9880	0.20	20241209	0.05	N	019170	500	264 억	4114099	N	N	189	N	N
126	20241209	120326	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	9890	-520	5	-5.00	1501954470	150743	90.29	10250	10250	9890	13530	7290	10410	9963.67	7.76	0	-25058	11170	10790	10500	10120	9830	10645	9975	265	3120	500	7490	10	1	52984990	5240	-9.52	1.96	12	0.28	-1039.00	5043.00	19850	20240325	-50.18	9890	20241209	0.00	19850	-50.18	20240325	9890	0.00	20241209	19850	-50.18	20240325	9890	0.00	20241209	0.05	N	019170	500	264 억	4114099	N	N	189	N	N
127	20241209	110327	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	9940	-470	5	-4.51	1231126700	123442	73.93	10250	10250	9890	13530	7290	10410	9973.32	7.76	0	-14778	11170	10790	10500	10120	9830	10645	9975	265	3120	500	7490	10	1	52984990	5267	-9.57	1.97	12	0.23	-1039.00	5043.00	19850	20240325	-49.92	9890	20241209	0.51	19850	-49.92	20240325	9890	0.51	20241209	19850	-49.92	20240325	9890	0.51	20241209	0.05	N	019170	500	264 억	4114099	N	N	189	N	N
128	20241209	100326	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	9990	-420	5	-4.03	951533170	95429	57.16	10250	10250	9890	13530	7290	10410	9971.11	7.76	0	-11450	11170	10790	10500	10120	9830	10645	9975	265	3120	500	7490	10	1	52984990	5293	-9.62	1.98	12	0.18	-1039.00	5043.00	19850	20240325	-49.67	9890	20241209	1.01	19850	-49.67	20240325	9890	1.01	20241209	19850	-49.67	20240325	9890	1.01	20241209	0.05	N	019170	500	264 억	4114099	N	N	189	N	N
129	20241209	090324	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	9990	-420	5	-4.03	73171120	7260	4.35	10250	10250	9990	13530	7290	10410	10078.62	7.76	0	-3540	11170	10790	10500	10120	9830	10645	9975	265	3120	500	7490	10	1	52984990	5293	-9.62	1.98	12	0.01	-1039.00	5043.00	19850	20240325	-49.67	9990	20241209	0.00	19850	-49.67	20240325	9990	0.00	20241209	19850	-49.67	20240325	9990	0.00	20241209	0.05	N	019170	500	264 억	4114099	N	N	189	N	N
130	20241206	160323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10410	-390	5	-3.61	1727877700	165263	141.19	10700	10880	10210	14040	7560	10800	10455.32	7.80	0	-20753	11213	11006	10813	10606	10413	10910	10510	265	3240	500	7770	10	1	52984990	5516	-10.02	2.06	12	0.31	-1039.00	5043.00	19850	20240325	-47.56	10100	20240805	3.07	19850	-47.56	20240325	10100	3.07	20240805	19850	-47.56	20240325	10100	3.07	20240805	0.05	N	019170	500	264 억	4133347	N	N	177	N	N
131	20241206	150324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10440	-360	5	-3.33	1558732260	149057	127.34	10700	10880	10210	14040	7560	10800	10457.29	7.80	0	-11243	11213	11006	10813	10606	10413	10910	10510	265	3240	500	7770	10	1	52984990	5532	-10.05	2.07	12	0.28	-1039.00	5043.00	19850	20240325	-47.41	10100	20240805	3.37	19850	-47.41	20240325	10100	3.37	20240805	19850	-47.41	20240325	10100	3.37	20240805	0.05	N	019170	500	264 억	4133347	N	N	174	N	N
132	20241206	140323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10380	-420	5	-3.89	1408100460	134578	114.97	10700	10880	10210	14040	7560	10800	10463.08	7.80	0	-15601	11213	11006	10813	10606	10413	10910	10510	265	3240	500	7770	10	1	52984990	5500	-9.99	2.06	12	0.25	-1039.00	5043.00	19850	20240325	-47.71	10100	20240805	2.77	19850	-47.71	20240325	10100	2.77	20240805	19850	-47.71	20240325	10100	2.77	20240805	0.05	N	019170	500	264 억	4133347	N	N	174	N	N
133	20241206	130324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10320	-480	5	-4.44	1275052060	121731	104.00	10700	10880	10210	14040	7560	10800	10474.34	7.80	0	-17972	11213	11006	10813	10606	10413	10910	10510	265	3240	500	7770	10	1	52984990	5468	-9.93	2.05	12	0.23	-1039.00	5043.00	19850	20240325	-48.01	10100	20240805	2.18	19850	-48.01	20240325	10100	2.18	20240805	19850	-48.01	20240325	10100	2.18	20240805	0.05	N	019170	500	264 억	4133347	N	N	174	N	N
134	20241206	120322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10390	-410	5	-3.80	1169319400	111539	95.29	10700	10880	10210	14040	7560	10800	10483.50	7.80	0	-17029	11213	11006	10813	10606	10413	10910	10510	265	3240	500	7770	10	1	52984990	5505	-10.00	2.06	12	0.21	-1039.00	5043.00	19850	20240325	-47.66	10100	20240805	2.87	19850	-47.66	20240325	10100	2.87	20240805	19850	-47.66	20240325	10100	2.87	20240805	0.05	N	019170	500	264 억	4133347	N	N	174	N	N
135	20241206	110324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10350	-450	5	-4.17	927854380	88359	75.49	10700	10880	10210	14040	7560	10800	10500.96	7.80	0	-15637	11213	11006	10813	10606	10413	10910	10510	265	3240	500	7770	10	1	52984990	5484	-9.96	2.05	12	0.17	-1039.00	5043.00	19850	20240325	-47.86	10100	20240805	2.48	19850	-47.86	20240325	10100	2.48	20240805	19850	-47.86	20240325	10100	2.48	20240805	0.05	N	019170	500	264 억	4133347	N	N	174	N	N
136	20241206	100321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10520	-280	5	-2.59	485246870	45823	39.15	10700	10880	10490	14040	7560	10800	10589.59	7.80	0	-2650	11213	11006	10813	10606	10413	10910	10510	265	3240	500	7770	10	1	52984990	5574	-10.13	2.09	12	0.09	-1039.00	5043.00	19850	20240325	-47.00	10100	20240805	4.16	19850	-47.00	20240325	10100	4.16	20240805	19850	-47.00	20240325	10100	4.16	20240805	0.05	N	019170	500	264 억	4133347	N	N	174	N	N
137	20241206	090323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10880	80	2	0.74	9631020	893	0.76	10700	10880	10700	14040	7560	10800	10785.02	7.80	0	-100	11213	11006	10813	10606	10413	10910	10510	265	3240	500	7770	10	1	52984990	5765	-10.47	2.16	12	0.00	-1039.00	5043.00	19850	20240325	-45.19	10100	20240805	7.72	19850	-45.19	20240325	10100	7.72	20240805	19850	-45.19	20240325	10100	7.72	20240805	0.05	N	019170	500	264 억	4133347	N	N	174	N	N
138	20241205	160318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10800	-210	5	-1.91	1239147880	114945	51.78	10920	11020	10620	14310	7710	11010	10780.28	7.84	0	-22613	11370	11190	10950	10770	10530	11280	10860	265	3300	500	7920	10	1	52984990	5722	-10.39	2.14	12	0.22	-1039.00	5043.00	19850	20240325	-45.59	10100	20240805	6.93	19850	-45.59	20240325	10100	6.93	20240805	19850	-45.59	20240325	10100	6.93	20240805	0.06	N	019170	500	264 억	4155494	N	N	174	N	N
139	20241205	150321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10770	-240	5	-2.18	1157546110	107373	48.36	10920	11020	10620	14310	7710	11010	10780.56	7.84	0	-21435	11370	11190	10950	10770	10530	11280	10860	265	3300	500	7920	10	1	52984990	5706	-10.37	2.14	12	0.20	-1039.00	5043.00	19850	20240325	-45.74	10100	20240805	6.63	19850	-45.74	20240325	10100	6.63	20240805	19850	-45.74	20240325	10100	6.63	20240805	0.06	N	019170	500	264 억	4155494	N	N	639	N	N
140	20241205	140319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10800	-210	5	-1.91	991289620	91908	41.40	10920	11020	10620	14310	7710	11010	10785.62	7.84	0	-17977	11370	11190	10950	10770	10530	11280	10860	265	3300	500	7920	10	1	52984990	5722	-10.39	2.14	12	0.17	-1039.00	5043.00	19850	20240325	-45.59	10100	20240805	6.93	19850	-45.59	20240325	10100	6.93	20240805	19850	-45.59	20240325	10100	6.93	20240805	0.06	N	019170	500	264 억	4155494	N	N	639	N	N
141	20241205	130320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10800	-210	5	-1.91	907862530	84184	37.92	10920	11020	10620	14310	7710	11010	10784.21	7.84	0	-19196	11370	11190	10950	10770	10530	11280	10860	265	3300	500	7920	10	1	52984990	5722	-10.39	2.14	12	0.16	-1039.00	5043.00	19850	20240325	-45.59	10100	20240805	6.93	19850	-45.59	20240325	10100	6.93	20240805	19850	-45.59	20240325	10100	6.93	20240805	0.06	N	019170	500	264 억	4155494	N	N	639	N	N
142	20241205	120320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10970	-40	5	-0.36	828749490	76906	34.64	10920	11020	10620	14310	7710	11010	10776.07	7.84	0	-18840	11370	11190	10950	10770	10530	11280	10860	265	3300	500	7920	10	1	52984990	5812	-10.56	2.18	12	0.15	-1039.00	5043.00	19850	20240325	-44.74	10100	20240805	8.61	19850	-44.74	20240325	10100	8.61	20240805	19850	-44.74	20240325	10100	8.61	20240805	0.06	N	019170	500	264 억	4155494	N	N	639	N	N
143	20241205	110319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10810	-200	5	-1.82	661831990	61602	27.75	10920	11020	10620	14310	7710	11010	10743.59	7.84	0	-16256	11370	11190	10950	10770	10530	11280	10860	265	3300	500	7920	10	1	52984990	5728	-10.40	2.14	12	0.12	-1039.00	5043.00	19850	20240325	-45.54	10100	20240805	7.03	19850	-45.54	20240325	10100	7.03	20240805	19850	-45.54	20240325	10100	7.03	20240805	0.06	N	019170	500	264 억	4155494	N	N	639	N	N
144	20241205	100318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10710	-300	5	-2.72	508216760	47294	21.30	10920	11020	10620	14310	7710	11010	10745.79	7.84	0	-17270	11370	11190	10950	10770	10530	11280	10860	265	3300	500	7920	10	1	52984990	5675	-10.31	2.12	12	0.09	-1039.00	5043.00	19850	20240325	-46.05	10100	20240805	6.04	19850	-46.05	20240325	10100	6.04	20240805	19850	-46.05	20240325	10100	6.04	20240805	0.06	N	019170	500	264 억	4155494	N	N	639	N	N
145	20241205	090319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	-70	5	-0.64	17774880	1618	0.73	10920	11020	10920	14310	7710	11010	10985.41	7.84	0	-770	11370	11190	10950	10770	10530	11280	10860	265	3300	500	7920	10	1	52984990	5797	-10.53	2.17	12	0.00	-1039.00	5043.00	19850	20240325	-44.89	10100	20240805	8.32	19850	-44.89	20240325	10100	8.32	20240805	19850	-44.89	20240325	10100	8.32	20240805	0.06	N	019170	500	264 억	4155494	N	N	639	N	N
146	20241204	160315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11010	-280	5	-2.48	2408220000	220928	210.25	11000	11130	10710	14670	7910	11290	10900.08	7.92	0	-44227	11556	11422	11236	11102	10916	11490	11170	265	3380	500	8120	10	1	52984990	5834	-10.60	2.18	12	0.42	-1039.00	5043.00	19850	20240325	-44.53	10100	20240805	9.01	19850	-44.53	20240325	10100	9.01	20240805	19850	-44.53	20240325	10100	9.01	20240805	0.06	N	019170	500	264 억	4197367	N	N	639	N	N
147	20241204	150316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10990	-300	5	-2.66	2275691100	208873	198.78	11000	11130	10710	14670	7910	11290	10894.93	7.92	0	-42772	11556	11422	11236	11102	10916	11490	11170	265	3380	500	8120	10	1	52984990	5823	-10.58	2.18	12	0.39	-1039.00	5043.00	19850	20240325	-44.63	10100	20240805	8.81	19850	-44.63	20240325	10100	8.81	20240805	19850	-44.63	20240325	10100	8.81	20240805	0.06	N	019170	500	264 억	4197367	N	N	87	N	N
148	20241204	140315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10800	-490	5	-4.34	1998058440	183391	174.53	11000	11130	10710	14670	7910	11290	10894.88	7.92	0	-51183	11556	11422	11236	11102	10916	11490	11170	265	3380	500	8120	10	1	52984990	5722	-10.39	2.14	12	0.35	-1039.00	5043.00	19850	20240325	-45.59	10100	20240805	6.93	19850	-45.59	20240325	10100	6.93	20240805	19850	-45.59	20240325	10100	6.93	20240805	0.06	N	019170	500	264 억	4197367	N	N	87	N	N
149	20241204	130315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10850	-440	5	-3.90	1859508370	170564	162.32	11000	11130	10710	14670	7910	11290	10901.91	7.92	0	-50620	11556	11422	11236	11102	10916	11490	11170	265	3380	500	8120	10	1	52984990	5749	-10.44	2.15	12	0.32	-1039.00	5043.00	19850	20240325	-45.34	10100	20240805	7.43	19850	-45.34	20240325	10100	7.43	20240805	19850	-45.34	20240325	10100	7.43	20240805	0.06	N	019170	500	264 억	4197367	N	N	87	N	N
150	20241204	120315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10750	-540	5	-4.78	1640430980	150237	142.98	11000	11130	10740	14670	7910	11290	10918.73	7.92	0	-45317	11556	11422	11236	11102	10916	11490	11170	265	3380	500	8120	10	1	52984990	5696	-10.35	2.13	12	0.28	-1039.00	5043.00	19850	20240325	-45.84	10100	20240805	6.44	19850	-45.84	20240325	10100	6.44	20240805	19850	-45.84	20240325	10100	6.44	20240805	0.06	N	019170	500	264 억	4197367	N	N	87	N	N
151	20241204	110308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10780	-510	5	-4.52	1397076450	127647	121.48	11000	11130	10780	14670	7910	11290	10944.60	7.92	0	-39613	11556	11422	11236	11102	10916	11490	11170	265	3380	500	8120	10	1	52984990	5712	-10.38	2.14	12	0.24	-1039.00	5043.00	19850	20240325	-45.69	10100	20240805	6.73	19850	-45.69	20240325	10100	6.73	20240805	19850	-45.69	20240325	10100	6.73	20240805	0.06	N	019170	500	264 억	4197367	N	N	87	N	N
152	20241204	100309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	-360	5	-3.19	908420350	82676	78.68	11000	11130	10850	14670	7910	11290	10987.39	7.92	0	-13199	11556	11422	11236	11102	10916	11490	11170	265	3380	500	8120	10	1	52984990	5791	-10.52	2.17	12	0.16	-1039.00	5043.00	19850	20240325	-44.94	10100	20240805	8.22	19850	-44.94	20240325	10100	8.22	20240805	19850	-44.94	20240325	10100	8.22	20240805	0.06	N	019170	500	264 억	4197367	N	N	87	N	N
153	20241204	090314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11000	-290	5	-2.57	192896230	17635	16.78	11000	11020	10850	14670	7910	11290	10936.48	7.92	0	-3133	11556	11422	11236	11102	10916	11490	11170	265	3380	500	8120	10	1	52984990	5828	-10.59	2.18	12	0.03	-1039.00	5043.00	19850	20240325	-44.58	10100	20240805	8.91	19850	-44.58	20240325	10100	8.91	20240805	19850	-44.58	20240325	10100	8.91	20240805	0.06	N	019170	500	264 억	4197367	N	N	87	N	N
154	20241203	160335	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11290	250	2	2.26	1165996030	103829	74.57	11050	11370	11050	14350	7730	11040	11229.89	7.82	0	51246	11820	11430	11230	10840	10640	11330	10740	265	3310	500	7940	10	1	52984990	5982	-10.87	2.24	12	0.20	-1039.00	5043.00	19850	20240325	-43.12	10100	20240805	11.78	19850	-43.12	20240325	10100	11.78	20240805	19850	-43.12	20240325	10100	11.78	20240805	0.05	N	019170	500	264 억	4145206	N	N	87	N	N
155	20241203	150337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	260	2	2.36	1058618410	94315	67.74	11050	11370	11050	14350	7730	11040	11224.28	7.82	0	47006	11820	11430	11230	10840	10640	11330	10740	265	3310	500	7940	10	1	52984990	5987	-10.88	2.24	12	0.18	-1039.00	5043.00	19850	20240325	-43.07	10100	20240805	11.88	19850	-43.07	20240325	10100	11.88	20240805	19850	-43.07	20240325	10100	11.88	20240805	0.05	N	019170	500	264 억	4145206	N	N	177	N	N
156	20241203	140331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11250	210	2	1.90	857251140	76436	54.90	11050	11370	11050	14350	7730	11040	11215.28	7.82	0	33797	11820	11430	11230	10840	10640	11330	10740	265	3310	500	7940	10	1	52984990	5961	-10.83	2.23	12	0.14	-1039.00	5043.00	19850	20240325	-43.32	10100	20240805	11.39	19850	-43.32	20240325	10100	11.39	20240805	19850	-43.32	20240325	10100	11.39	20240805	0.05	N	019170	500	264 억	4145206	N	N	177	N	N
157	20241203	130329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11250	210	2	1.90	808418900	72092	51.78	11050	11370	11050	14350	7730	11040	11213.71	7.82	0	32348	11820	11430	11230	10840	10640	11330	10740	265	3310	500	7940	10	1	52984990	5961	-10.83	2.23	12	0.14	-1039.00	5043.00	19850	20240325	-43.32	10100	20240805	11.39	19850	-43.32	20240325	10100	11.39	20240805	19850	-43.32	20240325	10100	11.39	20240805	0.05	N	019170	500	264 억	4145206	N	N	177	N	N
158	20241203	120340	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11250	210	2	1.90	744639910	66410	47.70	11050	11370	11050	14350	7730	11040	11212.77	7.82	0	28660	11820	11430	11230	10840	10640	11330	10740	265	3310	500	7940	10	1	52984990	5961	-10.83	2.23	12	0.13	-1039.00	5043.00	19850	20240325	-43.32	10100	20240805	11.39	19850	-43.32	20240325	10100	11.39	20240805	19850	-43.32	20240325	10100	11.39	20240805	0.05	N	019170	500	264 억	4145206	N	N	177	N	N
159	20241203	110327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11250	210	2	1.90	617175410	55057	39.54	11050	11370	11050	14350	7730	11040	11209.75	7.82	0	22048	11820	11430	11230	10840	10640	11330	10740	265	3310	500	7940	10	1	52984990	5961	-10.83	2.23	12	0.10	-1039.00	5043.00	19850	20240325	-43.32	10100	20240805	11.39	19850	-43.32	20240325	10100	11.39	20240805	19850	-43.32	20240325	10100	11.39	20240805	0.05	N	019170	500	264 억	4145206	N	N	177	N	N
160	20241203	100321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11220	180	2	1.63	302207660	26938	19.35	11050	11370	11050	14350	7730	11040	11218.64	7.82	0	9908	11820	11430	11230	10840	10640	11330	10740	265	3310	500	7940	10	1	52984990	5945	-10.80	2.22	12	0.05	-1039.00	5043.00	19850	20240325	-43.48	10100	20240805	11.09	19850	-43.48	20240325	10100	11.09	20240805	19850	-43.48	20240325	10100	11.09	20240805	0.05	N	019170	500	264 억	4145206	N	N	177	N	N
161	20241203	090320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11250	210	2	1.90	20555850	1848	1.33	11050	11250	11050	14350	7730	11040	11123.30	7.82	0	142	11820	11430	11230	10840	10640	11330	10740	265	3310	500	7940	10	1	52984990	5961	-10.83	2.23	12	0.00	-1039.00	5043.00	19850	20240325	-43.32	10100	20240805	11.39	19850	-43.32	20240325	10100	11.39	20240805	19850	-43.32	20240325	10100	11.39	20240805	0.05	N	019170	500	264 억	4145206	N	N	177	N	N
162	20241202	160311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11040	-270	5	-2.39	1532745190	135940	128.67	11500	11620	11030	14700	7920	11310	11275.27	7.83	0	-2525	11836	11572	11406	11142	10976	11490	11060	265	3390	500	8140	10	1	52984990	5850	-10.63	2.19	12	0.26	-1039.00	5043.00	19850	20240325	-44.38	10100	20240805	9.31	19850	-44.38	20240325	10100	9.31	20240805	19850	-44.38	20240325	10100	9.31	20240805	0.05	N	019170	500	264 억	4148418	N	N	177	N	N
163	20241202	150333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	-250	5	-2.21	1443182710	127831	121.00	11500	11620	11060	14700	7920	11310	11289.77	7.83	0	-2171	11836	11572	11406	11142	10976	11490	11060	265	3390	500	8140	10	1	52984990	5860	-10.64	2.19	12	0.24	-1039.00	5043.00	19850	20240325	-44.28	10100	20240805	9.50	19850	-44.28	20240325	10100	9.50	20240805	19850	-44.28	20240325	10100	9.50	20240805	0.05	N	019170	500	264 억	4148418	N	N	148	N	N
164	20241202	140322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11160	-150	5	-1.33	1305014040	115367	109.20	11500	11620	11060	14700	7920	11310	11311.85	7.83	0	-3327	11836	11572	11406	11142	10976	11490	11060	265	3390	500	8140	10	1	52984990	5913	-10.74	2.21	12	0.22	-1039.00	5043.00	19850	20240325	-43.78	10100	20240805	10.50	19850	-43.78	20240325	10100	10.50	20240805	19850	-43.78	20240325	10100	10.50	20240805	0.05	N	019170	500	264 억	4148418	N	N	148	N	N
165	20241202	130326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11090	-220	5	-1.95	1223406010	108012	102.24	11500	11620	11080	14700	7920	11310	11326.57	7.83	0	-6957	11836	11572	11406	11142	10976	11490	11060	265	3390	500	8140	10	1	52984990	5876	-10.67	2.20	12	0.20	-1039.00	5043.00	19850	20240325	-44.13	10100	20240805	9.80	19850	-44.13	20240325	10100	9.80	20240805	19850	-44.13	20240325	10100	9.80	20240805	0.05	N	019170	500	264 억	4148418	N	N	148	N	N
166	20241202	120332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11140	-170	5	-1.50	1076407690	94793	89.72	11500	11620	11140	14700	7920	11310	11355.35	7.83	0	-4054	11836	11572	11406	11142	10976	11490	11060	265	3390	500	8140	10	1	52984990	5903	-10.72	2.21	12	0.18	-1039.00	5043.00	19850	20240325	-43.88	10100	20240805	10.30	19850	-43.88	20240325	10100	10.30	20240805	19850	-43.88	20240325	10100	10.30	20240805	0.05	N	019170	500	264 억	4148418	N	N	148	N	N
167	20241202	110317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	-100	5	-0.88	918980710	80714	76.40	11500	11620	11140	14700	7920	11310	11385.64	7.83	0	-3009	11836	11572	11406	11142	10976	11490	11060	265	3390	500	8140	10	1	52984990	5940	-10.79	2.22	12	0.15	-1039.00	5043.00	19850	20240325	-43.53	10100	20240805	10.99	19850	-43.53	20240325	10100	10.99	20240805	19850	-43.53	20240325	10100	10.99	20240805	0.05	N	019170	500	264 억	4148418	N	N	148	N	N
168	20241202	100311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11250	-60	5	-0.53	751301350	65732	62.22	11500	11620	11250	14700	7920	11310	11429.77	7.83	0	-2726	11836	11572	11406	11142	10976	11490	11060	265	3390	500	8140	10	1	52984990	5961	-10.83	2.23	12	0.12	-1039.00	5043.00	19850	20240325	-43.32	10100	20240805	11.39	19850	-43.32	20240325	10100	11.39	20240805	19850	-43.32	20240325	10100	11.39	20240805	0.05	N	019170	500	264 억	4148418	N	N	148	N	N
169	20241202	090313	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	240	2	2.12	54936210	4778	4.52	11500	11570	11330	14700	7920	11310	11497.74	7.83	0	3682	11836	11572	11406	11142	10976	11490	11060	265	3390	500	8140	10	1	52984990	6120	-11.12	2.29	12	0.01	-1039.00	5043.00	19850	20240325	-41.81	10100	20240805	14.36	19850	-41.81	20240325	10100	14.36	20240805	19850	-41.81	20240325	10100	14.36	20240805	0.05	N	019170	500	264 억	4148418	N	N	148	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History