KissMeData/003000/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160142	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4590	80	2	1.77	281537250	61291	99.30	4465	4645	4445	5860	3160	4510	4593.45	4.45	25321	22036	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3142	-10.41	1.18	12	0.09	-441.00	3899.00	9000	20240116	-49.00	4070	20241209	12.78	9000	-49.00	20240116	4070	12.78	20241209	9000	-49.00	20240116	4070	12.78	20241209	1.38	N	003000	500	364 억		3047671	N	N	401	N	00	N
3	20241231	150142	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4590	80	2	1.77	281537250	61291	99.30	4465	4645	4445	5860	3160	4510	4593.45	4.45	25321	22036	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3142	-10.41	1.18	12	0.09	-441.00	3899.00	9000	20240116	-49.00	4070	20241209	12.78	9000	-49.00	20240116	4070	12.78	20241209	9000	-49.00	20240116	4070	12.78	20241209	1.38	N	003000	500	364 억		3047671	N	N	401	N	00	N
4	20241231	140143	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4590	80	2	1.77	281537250	61291	99.30	4465	4645	4445	5860	3160	4510	4593.45	4.45	25321	22036	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3142	-10.41	1.18	12	0.09	-441.00	3899.00	9000	20240116	-49.00	4070	20241209	12.78	9000	-49.00	20240116	4070	12.78	20241209	9000	-49.00	20240116	4070	12.78	20241209	1.38	N	003000	500	364 억		3047671	N	N	401	N	00	N
5	20241231	130142	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4590	80	2	1.77	281537250	61291	99.30	4465	4645	4445	5860	3160	4510	4593.45	4.45	25321	22036	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3142	-10.41	1.18	12	0.09	-441.00	3899.00	9000	20240116	-49.00	4070	20241209	12.78	9000	-49.00	20240116	4070	12.78	20241209	9000	-49.00	20240116	4070	12.78	20241209	1.38	N	003000	500	364 억		3047671	N	N	401	N	00	N
6	20241231	120142	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4590	80	2	1.77	281537250	61291	99.30	4465	4645	4445	5860	3160	4510	4593.45	4.45	25321	22036	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3142	-10.41	1.18	12	0.09	-441.00	3899.00	9000	20240116	-49.00	4070	20241209	12.78	9000	-49.00	20240116	4070	12.78	20241209	9000	-49.00	20240116	4070	12.78	20241209	1.38	N	003000	500	364 억		3047671	N	N	401	N	00	N
7	20241231	110141	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4590	80	2	1.77	281537250	61291	99.30	4465	4645	4445	5860	3160	4510	4593.45	4.45	25321	22036	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3142	-10.41	1.18	12	0.09	-441.00	3899.00	9000	20240116	-49.00	4070	20241209	12.78	9000	-49.00	20240116	4070	12.78	20241209	9000	-49.00	20240116	4070	12.78	20241209	1.38	N	003000	500	364 억		3047671	N	N	401	N	00	N
8	20241231	100142	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4590	80	2	1.77	281537250	61291	99.30	4465	4645	4445	5860	3160	4510	4593.45	4.45	25321	22036	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3142	-10.41	1.18	12	0.09	-441.00	3899.00	9000	20240116	-49.00	4070	20241209	12.78	9000	-49.00	20240116	4070	12.78	20241209	9000	-49.00	20240116	4070	12.78	20241209	1.38	N	003000	500	364 억		3047671	N	N	401	N	00	N
9	20241231	090143	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4590	80	2	1.77	281537250	61291	99.30	4465	4645	4445	5860	3160	4510	4593.45	4.45	25321	22036	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3142	-10.41	1.18	12	0.09	-441.00	3899.00	9000	20240116	-49.00	4070	20241209	12.78	9000	-49.00	20240116	4070	12.78	20241209	9000	-49.00	20240116	4070	12.78	20241209	1.38	N	003000	500	364 억		3047671	N	N	401	N	00	N
10	20241230	160141	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4590	80	2	1.77	280935155	61160	99.09	4465	4645	4445	5860	3160	4510	4593.45	4.42	0	22036	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3142	-10.41	1.18	12	0.09	-441.00	3899.00	9000	20240116	-49.00	4070	20241209	12.78	9000	-49.00	20240116	4070	12.78	20241209	9000	-49.00	20240116	4070	12.78	20241209	1.38	N	003000	500	364 억		3022350	N	N	401	N	00	N
11	20241230	150142	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4615	105	2	2.33	262864845	57225	92.72	4465	4645	4445	5860	3160	4510	4593.53	4.42	0	21201	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3159	-10.46	1.18	12	0.08	-441.00	3899.00	9000	20240116	-48.72	4070	20241209	13.39	9000	-48.72	20240116	4070	13.39	20241209	9000	-48.72	20240116	4070	13.39	20241209	1.38	N	003000	500	364 억		3022350	N	N	580	N	00	N
12	20241230	140142	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4605	95	2	2.11	175649095	38264	62.00	4465	4645	4445	5860	3160	4510	4590.45	4.42	0	9717	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3152	-10.44	1.18	12	0.06	-441.00	3899.00	9000	20240116	-48.83	4070	20241209	13.14	9000	-48.83	20240116	4070	13.14	20241209	9000	-48.83	20240116	4070	13.14	20241209	1.38	N	003000	500	364 억		3022350	N	N	580	N	00	N
13	20241230	130142	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4610	100	2	2.22	156044660	34020	55.12	4465	4645	4445	5860	3160	4510	4586.85	4.42	0	8102	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3156	-10.45	1.18	12	0.05	-441.00	3899.00	9000	20240116	-48.78	4070	20241209	13.27	9000	-48.78	20240116	4070	13.27	20241209	9000	-48.78	20240116	4070	13.27	20241209	1.38	N	003000	500	364 억		3022350	N	N	580	N	00	N
14	20241230	120142	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4645	135	2	2.99	137133680	29928	48.49	4465	4645	4445	5860	3160	4510	4582.12	4.42	0	6710	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3180	-10.53	1.19	12	0.04	-441.00	3899.00	9000	20240116	-48.39	4070	20241209	14.13	9000	-48.39	20240116	4070	14.13	20241209	9000	-48.39	20240116	4070	14.13	20241209	1.38	N	003000	500	364 억		3022350	N	N	580	N	00	N
15	20241230	110142	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4610	100	2	2.22	98282810	21541	34.90	4465	4630	4445	5860	3160	4510	4562.59	4.42	0	7090	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3156	-10.45	1.18	12	0.03	-441.00	3899.00	9000	20240116	-48.78	4070	20241209	13.27	9000	-48.78	20240116	4070	13.27	20241209	9000	-48.78	20240116	4070	13.27	20241209	1.38	N	003000	500	364 억		3022350	N	N	580	N	00	N
16	20241230	100142	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4580	70	2	1.55	49193660	10865	17.60	4465	4585	4445	5860	3160	4510	4527.72	4.42	0	2999	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3135	-10.39	1.17	12	0.02	-441.00	3899.00	9000	20240116	-49.11	4070	20241209	12.53	9000	-49.11	20240116	4070	12.53	20241209	9000	-49.11	20240116	4070	12.53	20241209	1.38	N	003000	500	364 억		3022350	N	N	580	N	00	N
17	20241230	090143	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4475	-35	5	-0.78	991240	222	0.36	4465	4475	4465	5860	3160	4510	4465.05	4.42	0	-33	4676	4592	4531	4447	4386	4562	4417	364	1350	500	3240	5	1	68454671	3063	-10.15	1.15	12	0.00	-441.00	3899.00	9000	20240116	-50.28	4070	20241209	9.95	9000	-50.28	20240116	4070	9.95	20241209	9000	-50.28	20240116	4070	9.95	20241209	1.38	N	003000	500	364 억		3022350	N	N	580	N	00	N
18	20241227	160142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4510	-110	5	-2.38	277996835	61620	80.59	4575	4615	4470	6000	3235	4620	4511.47	4.44	0	-16355	4696	4657	4616	4577	4536	4637	4557	364	1380	500	3320	5	1	68454671	3087	-10.23	1.16	12	0.09	-441.00	3899.00	9000	20240116	-49.89	4070	20241209	10.81	9000	-49.89	20240116	4070	10.81	20241209	9000	-49.89	20240116	4070	10.81	20241209	1.38	N	003000	500	364 억		3041374	N	N	580	N	00	N
19	20241227	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4500	-120	5	-2.60	259547130	57514	75.22	4575	4615	4470	6000	3235	4620	4512.76	4.44	0	-14339	4696	4657	4616	4577	4536	4637	4557	364	1380	500	3320	5	1	68454671	3080	-10.20	1.15	12	0.08	-441.00	3899.00	9000	20240116	-50.00	4070	20241209	10.57	9000	-50.00	20240116	4070	10.57	20241209	9000	-50.00	20240116	4070	10.57	20241209	1.38	N	003000	500	364 억		3041374	N	N	95	N	00	N
20	20241227	140143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4485	-135	5	-2.92	242127940	53639	70.15	4575	4615	4470	6000	3235	4620	4514.03	4.44	0	-14844	4696	4657	4616	4577	4536	4637	4557	364	1380	500	3320	5	1	68454671	3070	-10.17	1.15	12	0.08	-441.00	3899.00	9000	20240116	-50.17	4070	20241209	10.20	9000	-50.17	20240116	4070	10.20	20241209	9000	-50.17	20240116	4070	10.20	20241209	1.38	N	003000	500	364 억		3041374	N	N	95	N	00	N
21	20241227	130142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4490	-130	5	-2.81	197454655	43659	57.10	4575	4615	4475	6000	3235	4620	4522.66	4.44	0	-12504	4696	4657	4616	4577	4536	4637	4557	364	1380	500	3320	5	1	68454671	3074	-10.18	1.15	12	0.06	-441.00	3899.00	9000	20240116	-50.11	4070	20241209	10.32	9000	-50.11	20240116	4070	10.32	20241209	9000	-50.11	20240116	4070	10.32	20241209	1.38	N	003000	500	364 억		3041374	N	N	95	N	00	N
22	20241227	120141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4485	-135	5	-2.92	185917235	41085	53.74	4575	4615	4480	6000	3235	4620	4525.19	4.44	0	-11713	4696	4657	4616	4577	4536	4637	4557	364	1380	500	3320	5	1	68454671	3070	-10.17	1.15	12	0.06	-441.00	3899.00	9000	20240116	-50.17	4070	20241209	10.20	9000	-50.17	20240116	4070	10.20	20241209	9000	-50.17	20240116	4070	10.20	20241209	1.38	N	003000	500	364 억		3041374	N	N	95	N	00	N
23	20241227	110142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4515	-105	5	-2.27	109836940	24169	31.61	4575	4615	4515	6000	3235	4620	4544.54	4.44	0	-3657	4696	4657	4616	4577	4536	4637	4557	364	1380	500	3320	5	1	68454671	3091	-10.24	1.16	12	0.04	-441.00	3899.00	9000	20240116	-49.83	4070	20241209	10.93	9000	-49.83	20240116	4070	10.93	20241209	9000	-49.83	20240116	4070	10.93	20241209	1.38	N	003000	500	364 억		3041374	N	N	95	N	00	N
24	20241227	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4550	-70	5	-1.52	61968640	13618	17.81	4575	4615	4515	6000	3235	4620	4550.49	4.44	0	-1721	4696	4657	4616	4577	4536	4637	4557	364	1380	500	3320	5	1	68454671	3115	-10.32	1.17	12	0.02	-441.00	3899.00	9000	20240116	-49.44	4070	20241209	11.79	9000	-49.44	20240116	4070	11.79	20241209	9000	-49.44	20240116	4070	11.79	20241209	1.38	N	003000	500	364 억		3041374	N	N	95	N	00	N
25	20241227	090142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4580	-40	5	-0.87	4520230	988	1.29	4575	4615	4575	6000	3235	4620	4575.13	4.44	0	-35	4696	4657	4616	4577	4536	4637	4557	364	1380	500	3320	5	1	68454671	3135	-10.39	1.17	12	0.00	-441.00	3899.00	9000	20240116	-49.11	4070	20241209	12.53	9000	-49.11	20240116	4070	12.53	20241209	9000	-49.11	20240116	4070	12.53	20241209	1.38	N	003000	500	364 억		3041374	N	N	95	N	00	N
26	20241226	160141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4620	25	2	0.54	343504710	74606	86.79	4655	4655	4575	5970	3220	4595	4604.25	4.45	0	-5602	4721	4657	4626	4562	4531	4642	4547	364	1375	500	3300	5	1	68454671	3163	-10.48	1.18	12	0.11	-441.00	3899.00	9000	20240116	-48.67	4070	20241209	13.51	9000	-48.67	20240116	4070	13.51	20241209	9000	-48.67	20240116	4070	13.51	20241209	1.46	N	003000	500	364 억		3046715	N	N	95	N	00	N
27	20241226	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4615	20	2	0.44	316184275	68687	79.91	4655	4655	4575	5970	3220	4595	4603.26	4.45	0	-5961	4721	4657	4626	4562	4531	4642	4547	364	1375	500	3300	5	1	68454671	3159	-10.46	1.18	12	0.10	-441.00	3899.00	9000	20240116	-48.72	4070	20241209	13.39	9000	-48.72	20240116	4070	13.39	20241209	9000	-48.72	20240116	4070	13.39	20241209	1.46	N	003000	500	364 억		3046715	N	N	777	N	00	N
28	20241226	140141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4600	5	2	0.11	275382180	59827	69.60	4655	4655	4575	5970	3220	4595	4602.97	4.45	0	-4872	4721	4657	4626	4562	4531	4642	4547	364	1375	500	3300	5	1	68454671	3149	-10.43	1.18	12	0.09	-441.00	3899.00	9000	20240116	-48.89	4070	20241209	13.02	9000	-48.89	20240116	4070	13.02	20241209	9000	-48.89	20240116	4070	13.02	20241209	1.46	N	003000	500	364 억		3046715	N	N	777	N	00	N
29	20241226	130141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4610	15	2	0.33	208421990	45318	52.72	4655	4655	4575	5970	3220	4595	4599.10	4.45	0	-2265	4721	4657	4626	4562	4531	4642	4547	364	1375	500	3300	5	1	68454671	3156	-10.45	1.18	12	0.07	-441.00	3899.00	9000	20240116	-48.78	4070	20241209	13.27	9000	-48.78	20240116	4070	13.27	20241209	9000	-48.78	20240116	4070	13.27	20241209	1.46	N	003000	500	364 억		3046715	N	N	777	N	00	N
30	20241226	120142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4605	10	2	0.22	192906625	41951	48.80	4655	4655	4575	5970	3220	4595	4598.38	4.45	0	-827	4721	4657	4626	4562	4531	4642	4547	364	1375	500	3300	5	1	68454671	3152	-10.44	1.18	12	0.06	-441.00	3899.00	9000	20240116	-48.83	4070	20241209	13.14	9000	-48.83	20240116	4070	13.14	20241209	9000	-48.83	20240116	4070	13.14	20241209	1.46	N	003000	500	364 억		3046715	N	N	777	N	00	N
31	20241226	110142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4600	5	2	0.11	141709645	30842	35.88	4655	4655	4575	5970	3220	4595	4594.70	4.45	0	-3297	4721	4657	4626	4562	4531	4642	4547	364	1375	500	3300	5	1	68454671	3149	-10.43	1.18	12	0.05	-441.00	3899.00	9000	20240116	-48.89	4070	20241209	13.02	9000	-48.89	20240116	4070	13.02	20241209	9000	-48.89	20240116	4070	13.02	20241209	1.46	N	003000	500	364 억		3046715	N	N	777	N	00	N
32	20241226	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4625	30	2	0.65	69462155	15112	17.58	4655	4655	4580	5970	3220	4595	4596.49	4.45	0	-2956	4721	4657	4626	4562	4531	4642	4547	364	1375	500	3300	5	1	68454671	3166	-10.49	1.19	12	0.02	-441.00	3899.00	9000	20240116	-48.61	4070	20241209	13.64	9000	-48.61	20240116	4070	13.64	20241209	9000	-48.61	20240116	4070	13.64	20241209	1.46	N	003000	500	364 억		3046715	N	N	777	N	00	N
33	20241226	090141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4655	60	2	1.31	893760	192	0.22	4655	4655	4655	5970	3220	4595	4655.00	4.45	0	-84	4721	4657	4626	4562	4531	4642	4547	364	1375	500	3300	5	1	68454671	3187	-10.56	1.19	12	0.00	-441.00	3899.00	9000	20240116	-48.28	4070	20241209	14.37	9000	-48.28	20240116	4070	14.37	20241209	9000	-48.28	20240116	4070	14.37	20241209	1.46	N	003000	500	364 억		3046715	N	N	777	N	00	N
34	20241224	160141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4595	-85	5	-1.82	396883820	85899	68.97	4680	4690	4595	6080	3280	4680	4620.35	4.44	0	8200	4820	4750	4655	4585	4490	4785	4620	364	1400	500	3360	5	1	68454671	3145	-10.42	1.18	12	0.13	-441.00	3899.00	9000	20240116	-48.94	4070	20241209	12.90	9000	-48.94	20240116	4070	12.90	20241209	9000	-48.94	20240116	4070	12.90	20241209	1.47	N	003000	500	364 억		3036859	N	N	777	N	00	N
35	20241224	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4615	-65	5	-1.39	312819495	67636	54.31	4680	4690	4600	6080	3280	4680	4625.04	4.44	0	7857	4820	4750	4655	4585	4490	4785	4620	364	1400	500	3360	5	1	68454671	3159	-10.46	1.18	12	0.10	-441.00	3899.00	9000	20240116	-48.72	4070	20241209	13.39	9000	-48.72	20240116	4070	13.39	20241209	9000	-48.72	20240116	4070	13.39	20241209	1.47	N	003000	500	364 억		3036859	N	N	101	N	00	N
36	20241224	140140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4615	-65	5	-1.39	246967660	53357	42.84	4680	4690	4600	6080	3280	4680	4628.59	4.44	0	7691	4820	4750	4655	4585	4490	4785	4620	364	1400	500	3360	5	1	68454671	3159	-10.46	1.18	12	0.08	-441.00	3899.00	9000	20240116	-48.72	4070	20241209	13.39	9000	-48.72	20240116	4070	13.39	20241209	9000	-48.72	20240116	4070	13.39	20241209	1.47	N	003000	500	364 억		3036859	N	N	101	N	00	N
37	20241224	130141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4620	-60	5	-1.28	227677940	49179	39.49	4680	4690	4600	6080	3280	4680	4629.58	4.44	0	7771	4820	4750	4655	4585	4490	4785	4620	364	1400	500	3360	5	1	68454671	3163	-10.48	1.18	12	0.07	-441.00	3899.00	9000	20240116	-48.67	4070	20241209	13.51	9000	-48.67	20240116	4070	13.51	20241209	9000	-48.67	20240116	4070	13.51	20241209	1.47	N	003000	500	364 억		3036859	N	N	101	N	00	N
38	20241224	120141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4615	-65	5	-1.39	211607775	45700	36.69	4680	4690	4600	6080	3280	4680	4630.37	4.44	0	9074	4820	4750	4655	4585	4490	4785	4620	364	1400	500	3360	5	1	68454671	3159	-10.46	1.18	12	0.07	-441.00	3899.00	9000	20240116	-48.72	4070	20241209	13.39	9000	-48.72	20240116	4070	13.39	20241209	9000	-48.72	20240116	4070	13.39	20241209	1.47	N	003000	500	364 억		3036859	N	N	101	N	00	N
39	20241224	110141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4620	-60	5	-1.28	202857850	43806	35.17	4680	4690	4600	6080	3280	4680	4630.82	4.44	0	8746	4820	4750	4655	4585	4490	4785	4620	364	1400	500	3360	5	1	68454671	3163	-10.48	1.18	12	0.06	-441.00	3899.00	9000	20240116	-48.67	4070	20241209	13.51	9000	-48.67	20240116	4070	13.51	20241209	9000	-48.67	20240116	4070	13.51	20241209	1.47	N	003000	500	364 억		3036859	N	N	101	N	00	N
40	20241224	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4640	-40	5	-0.85	59871610	12831	10.30	4680	4690	4635	6080	3280	4680	4666.17	4.44	0	-1633	4820	4750	4655	4585	4490	4785	4620	364	1400	500	3360	5	1	68454671	3176	-10.52	1.19	12	0.02	-441.00	3899.00	9000	20240116	-48.44	4070	20241209	14.00	9000	-48.44	20240116	4070	14.00	20241209	9000	-48.44	20240116	4070	14.00	20241209	1.47	N	003000	500	364 억		3036859	N	N	101	N	00	N
41	20241224	090142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4675	-5	5	-0.11	3580155	765	0.61	4680	4680	4675	6080	3280	4680	4679.94	4.44	0	-31	4820	4750	4655	4585	4490	4785	4620	364	1400	500	3360	5	1	68454671	3200	-10.60	1.20	12	0.00	-441.00	3899.00	9000	20240116	-48.06	4070	20241209	14.86	9000	-48.06	20240116	4070	14.86	20241209	9000	-48.06	20240116	4070	14.86	20241209	1.47	N	003000	500	364 억		3036859	N	N	101	N	00	N
42	20241223	160140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4680	130	2	2.86	575682645	124253	67.04	4600	4725	4560	5910	3185	4550	4633.14	4.34	0	66466	4836	4692	4621	4477	4406	4657	4442	364	1360	500	3270	5	1	68454671	3204	-10.61	1.20	12	0.18	-441.00	3899.00	9000	20240116	-48.00	4070	20241209	14.99	9000	-48.00	20240116	4070	14.99	20241209	9000	-48.00	20240116	4070	14.99	20241209	1.47	N	003000	500	364 억		2970666	N	N	101	N	00	N
43	20241223	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4695	145	2	3.19	555639700	119977	64.73	4600	4725	4560	5910	3185	4550	4631.22	4.34	0	65770	4836	4692	4621	4477	4406	4657	4442	364	1360	500	3270	5	1	68454671	3214	-10.65	1.20	12	0.18	-441.00	3899.00	9000	20240116	-47.83	4070	20241209	15.36	9000	-47.83	20240116	4070	15.36	20241209	9000	-47.83	20240116	4070	15.36	20241209	1.47	N	003000	500	364 억		2970666	N	N	125	N	00	N
44	20241223	140140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4690	140	2	3.08	491928875	106410	57.41	4600	4695	4560	5910	3185	4550	4622.96	4.34	0	63628	4836	4692	4621	4477	4406	4657	4442	364	1360	500	3270	5	1	68454671	3211	-10.63	1.20	12	0.16	-441.00	3899.00	9000	20240116	-47.89	4070	20241209	15.23	9000	-47.89	20240116	4070	15.23	20241209	9000	-47.89	20240116	4070	15.23	20241209	1.47	N	003000	500	364 억		2970666	N	N	125	N	00	N
45	20241223	130141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4645	95	2	2.09	430006165	93155	50.26	4600	4650	4560	5910	3185	4550	4616.03	4.34	0	57399	4836	4692	4621	4477	4406	4657	4442	364	1360	500	3270	5	1	68454671	3180	-10.53	1.19	12	0.14	-441.00	3899.00	9000	20240116	-48.39	4070	20241209	14.13	9000	-48.39	20240116	4070	14.13	20241209	9000	-48.39	20240116	4070	14.13	20241209	1.47	N	003000	500	364 억		2970666	N	N	125	N	00	N
46	20241223	120141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4635	85	2	1.87	403374285	87417	47.16	4600	4650	4560	5910	3185	4550	4614.37	4.34	0	55925	4836	4692	4621	4477	4406	4657	4442	364	1360	500	3270	5	1	68454671	3173	-10.51	1.19	12	0.13	-441.00	3899.00	9000	20240116	-48.50	4070	20241209	13.88	9000	-48.50	20240116	4070	13.88	20241209	9000	-48.50	20240116	4070	13.88	20241209	1.47	N	003000	500	364 억		2970666	N	N	125	N	00	N
47	20241223	110141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4650	100	2	2.20	389252450	84369	45.52	4600	4650	4560	5910	3185	4550	4613.69	4.34	0	55388	4836	4692	4621	4477	4406	4657	4442	364	1360	500	3270	5	1	68454671	3183	-10.54	1.19	12	0.12	-441.00	3899.00	9000	20240116	-48.33	4070	20241209	14.25	9000	-48.33	20240116	4070	14.25	20241209	9000	-48.33	20240116	4070	14.25	20241209	1.47	N	003000	500	364 억		2970666	N	N	125	N	00	N
48	20241223	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4625	75	2	1.65	345584405	74954	40.44	4600	4635	4560	5910	3185	4550	4610.62	4.34	0	49934	4836	4692	4621	4477	4406	4657	4442	364	1360	500	3270	5	1	68454671	3166	-10.49	1.19	12	0.11	-441.00	3899.00	9000	20240116	-48.61	4070	20241209	13.64	9000	-48.61	20240116	4070	13.64	20241209	9000	-48.61	20240116	4070	13.64	20241209	1.47	N	003000	500	364 억		2970666	N	N	125	N	00	N
49	20241223	090141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4610	60	2	1.32	211800	46	0.02	4600	4620	4600	5910	3185	4550	4604.35	4.34	0	4	4836	4692	4621	4477	4406	4657	4442	364	1360	500	3270	5	1	68454671	3156	-10.45	1.18	12	0.00	-441.00	3899.00	9000	20240116	-48.78	4070	20241209	13.27	9000	-48.78	20240116	4070	13.27	20241209	9000	-48.78	20240116	4070	13.27	20241209	1.47	N	003000	500	364 억		2970666	N	N	125	N	00	N
50	20241220	160140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4550	-195	5	-4.11	845367015	183926	272.97	4750	4765	4550	6160	3325	4745	4596.40	4.45	0	-70728	4828	4786	4753	4711	4678	4807	4732	364	1415	500	3410	5	1	68454671	3115	-10.32	1.17	12	0.27	-441.00	3899.00	9000	20240116	-49.44	4070	20241209	11.79	9000	-49.44	20240116	4070	11.79	20241209	9000	-49.44	20240116	4070	11.79	20241209	1.49	N	003000	500	364 억		3044423	N	N	125	N	00	N
51	20241220	150140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4570	-175	5	-3.69	601881020	130432	193.58	4750	4765	4550	6160	3325	4745	4614.52	4.45	0	-35056	4828	4786	4753	4711	4678	4807	4732	364	1415	500	3410	5	1	68454671	3128	-10.36	1.17	12	0.19	-441.00	3899.00	9000	20240116	-49.22	4070	20241209	12.29	9000	-49.22	20240116	4070	12.29	20241209	9000	-49.22	20240116	4070	12.29	20241209	1.49	N	003000	500	364 억		3044423	N	N	88	N	00	N
52	20241220	140140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4565	-180	5	-3.79	514402170	111296	165.18	4750	4765	4550	6160	3325	4745	4621.93	4.45	0	-19862	4828	4786	4753	4711	4678	4807	4732	364	1415	500	3410	5	1	68454671	3125	-10.35	1.17	12	0.16	-441.00	3899.00	9000	20240116	-49.28	4070	20241209	12.16	9000	-49.28	20240116	4070	12.16	20241209	9000	-49.28	20240116	4070	12.16	20241209	1.49	N	003000	500	364 억		3044423	N	N	88	N	00	N
53	20241220	130141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4585	-160	5	-3.37	425106275	91747	136.16	4750	4765	4560	6160	3325	4745	4633.46	4.45	0	-11448	4828	4786	4753	4711	4678	4807	4732	364	1415	500	3410	5	1	68454671	3139	-10.40	1.18	12	0.13	-441.00	3899.00	9000	20240116	-49.06	4070	20241209	12.65	9000	-49.06	20240116	4070	12.65	20241209	9000	-49.06	20240116	4070	12.65	20241209	1.49	N	003000	500	364 억		3044423	N	N	88	N	00	N
54	20241220	120140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4570	-175	5	-3.69	390902855	84277	125.08	4750	4765	4565	6160	3325	4745	4638.31	4.45	0	-9967	4828	4786	4753	4711	4678	4807	4732	364	1415	500	3410	5	1	68454671	3128	-10.36	1.17	12	0.12	-441.00	3899.00	9000	20240116	-49.22	4070	20241209	12.29	9000	-49.22	20240116	4070	12.29	20241209	9000	-49.22	20240116	4070	12.29	20241209	1.49	N	003000	500	364 억		3044423	N	N	88	N	00	N
55	20241220	110139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4630	-115	5	-2.42	228711275	49126	72.91	4750	4765	4625	6160	3325	4745	4655.61	4.45	0	4908	4828	4786	4753	4711	4678	4807	4732	364	1415	500	3410	5	1	68454671	3169	-10.50	1.19	12	0.07	-441.00	3899.00	9000	20240116	-48.56	4070	20241209	13.76	9000	-48.56	20240116	4070	13.76	20241209	9000	-48.56	20240116	4070	13.76	20241209	1.49	N	003000	500	364 억		3044423	N	N	88	N	00	N
56	20241220	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4660	-85	5	-1.79	154835455	33249	49.35	4750	4765	4630	6160	3325	4745	4656.85	4.45	0	4183	4828	4786	4753	4711	4678	4807	4732	364	1415	500	3410	5	1	68454671	3190	-10.57	1.20	12	0.05	-441.00	3899.00	9000	20240116	-48.22	4070	20241209	14.50	9000	-48.22	20240116	4070	14.50	20241209	9000	-48.22	20240116	4070	14.50	20241209	1.49	N	003000	500	364 억		3044423	N	N	88	N	00	N
57	20241220	090141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4745	0	3	0.00	1049195	221	0.33	4750	4765	4745	6160	3325	4745	4747.49	4.45	0	-33	4828	4786	4753	4711	4678	4807	4732	364	1415	500	3410	5	1	68454671	3248	-10.76	1.22	12	0.00	-441.00	3899.00	9000	20240116	-47.28	4070	20241209	16.58	9000	-47.28	20240116	4070	16.58	20241209	9000	-47.28	20240116	4070	16.58	20241209	1.49	N	003000	500	364 억		3044423	N	N	88	N	00	N
58	20241219	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	4745	-65	5	-1.35	316563910	66595	53.86	4720	4795	4720	6250	3370	4810	4753.58	4.46	0	-9433	4930	4870	4810	4750	4690	4840	4720	364	1440	500	3460	5	1	68454671	3248	-10.76	1.22	12	0.10	-441.00	3899.00	9000	20240116	-47.28	4070	20241209	16.58	9000	-47.28	20240116	4070	16.58	20241209	9000	-47.28	20240116	4070	16.58	20241209	1.49	N	003000	500	364 억		3054078	N	N	88	N	00	N
59	20241219	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	4750	-60	5	-1.25	300261480	63157	51.08	4720	4795	4720	6250	3370	4810	4754.21	4.46	0	-9141	4930	4870	4810	4750	4690	4840	4720	364	1440	500	3460	5	1	68454671	3252	-10.77	1.22	12	0.09	-441.00	3899.00	9000	20240116	-47.22	4070	20241209	16.71	9000	-47.22	20240116	4070	16.71	20241209	9000	-47.22	20240116	4070	16.71	20241209	1.49	N	003000	500	364 억		3054078	N	N	0	N	00	N
60	20241219	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	4750	-60	5	-1.25	273429720	57501	46.51	4720	4795	4720	6250	3370	4810	4755.22	4.46	0	-8997	4930	4870	4810	4750	4690	4840	4720	364	1440	500	3460	5	1	68454671	3252	-10.77	1.22	12	0.08	-441.00	3899.00	9000	20240116	-47.22	4070	20241209	16.71	9000	-47.22	20240116	4070	16.71	20241209	9000	-47.22	20240116	4070	16.71	20241209	1.49	N	003000	500	364 억		3054078	N	N	0	N	00	N
61	20241219	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	4750	-60	5	-1.25	260516750	54784	44.31	4720	4795	4720	6250	3370	4810	4755.34	4.46	0	-10828	4930	4870	4810	4750	4690	4840	4720	364	1440	500	3460	5	1	68454671	3252	-10.77	1.22	12	0.08	-441.00	3899.00	9000	20240116	-47.22	4070	20241209	16.71	9000	-47.22	20240116	4070	16.71	20241209	9000	-47.22	20240116	4070	16.71	20241209	1.49	N	003000	500	364 억		3054078	N	N	0	N	00	N
62	20241219	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	4755	-55	5	-1.14	246232295	51774	41.87	4720	4795	4720	6250	3370	4810	4755.91	4.46	0	-10326	4930	4870	4810	4750	4690	4840	4720	364	1440	500	3460	5	1	68454671	3255	-10.78	1.22	12	0.08	-441.00	3899.00	9000	20240116	-47.17	4070	20241209	16.83	9000	-47.17	20240116	4070	16.83	20241209	9000	-47.17	20240116	4070	16.83	20241209	1.49	N	003000	500	364 억		3054078	N	N	0	N	00	N
63	20241219	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	4760	-50	5	-1.04	211790345	44498	35.99	4720	4795	4720	6250	3370	4810	4759.55	4.46	0	-10421	4930	4870	4810	4750	4690	4840	4720	364	1440	500	3460	5	1	68454671	3258	-10.79	1.22	12	0.07	-441.00	3899.00	9000	20240116	-47.11	4070	20241209	16.95	9000	-47.11	20240116	4070	16.95	20241209	9000	-47.11	20240116	4070	16.95	20241209	1.49	N	003000	500	364 억		3054078	N	N	0	N	00	N
64	20241219	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	4775	-35	5	-0.73	138065445	29006	23.46	4720	4795	4720	6250	3370	4810	4759.89	4.46	0	-1040	4930	4870	4810	4750	4690	4840	4720	364	1440	500	3460	5	1	68454671	3269	-10.83	1.22	12	0.04	-441.00	3899.00	9000	20240116	-46.94	4070	20241209	17.32	9000	-46.94	20240116	4070	17.32	20241209	9000	-46.94	20240116	4070	17.32	20241209	1.49	N	003000	500	364 억		3054078	N	N	0	N	00	N
65	20241219	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	4750	-60	5	-1.25	7331560	1553	1.26	4720	4770	4720	6250	3370	4810	4720.90	4.46	0	-45	4930	4870	4810	4750	4690	4840	4720	364	1440	500	3460	5	1	68454671	3252	-10.77	1.22	12	0.00	-441.00	3899.00	9000	20240116	-47.22	4070	20241209	16.71	9000	-47.22	20240116	4070	16.71	20241209	9000	-47.22	20240116	4070	16.71	20241209	1.49	N	003000	500	364 억		3054078	N	N	0	N	00	N
66	20241218	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	4810	-5	5	-0.10	581629010	121136	113.57	4815	4870	4750	6250	3375	4815	4801.45	4.45	0	7920	4898	4856	4803	4761	4708	4877	4782	364	1435	500	3460	5	1	68454671	3293	-10.91	1.23	12	0.18	-441.00	3899.00	9000	20240116	-46.56	4070	20241209	18.18	9000	-46.56	20240116	4070	18.18	20241209	9000	-46.56	20240116	4070	18.18	20241209	1.58	N	003000	500	364 억		3046565	N	N	227	N	00	N
67	20241218	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	4825	10	2	0.21	535884210	111625	104.65	4815	4870	4750	6250	3375	4815	4800.75	4.45	0	4400	4898	4856	4803	4761	4708	4877	4782	364	1435	500	3460	5	1	68454671	3303	-10.94	1.24	12	0.16	-441.00	3899.00	9000	20240116	-46.39	4070	20241209	18.55	9000	-46.39	20240116	4070	18.55	20241209	9000	-46.39	20240116	4070	18.55	20241209	1.58	N	003000	500	364 억		3046565	N	N	227	N	00	N
68	20241218	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	4820	5	2	0.10	506120630	105457	98.87	4815	4870	4750	6250	3375	4815	4799.31	4.45	0	1498	4898	4856	4803	4761	4708	4877	4782	364	1435	500	3460	5	1	68454671	3300	-10.93	1.24	12	0.15	-441.00	3899.00	9000	20240116	-46.44	4070	20241209	18.43	9000	-46.44	20240116	4070	18.43	20241209	9000	-46.44	20240116	4070	18.43	20241209	1.58	N	003000	500	364 억		3046565	N	N	227	N	00	N
69	20241218	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	4805	-10	5	-0.21	329427145	68610	64.32	4815	4870	4750	6250	3375	4815	4801.45	4.45	0	-21379	4898	4856	4803	4761	4708	4877	4782	364	1435	500	3460	5	1	68454671	3289	-10.90	1.23	12	0.10	-441.00	3899.00	9000	20240116	-46.61	4070	20241209	18.06	9000	-46.61	20240116	4070	18.06	20241209	9000	-46.61	20240116	4070	18.06	20241209	1.58	N	003000	500	364 억		3046565	N	N	227	N	00	N
70	20241218	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	4810	-5	5	-0.10	262749390	54733	51.31	4815	4870	4750	6250	3375	4815	4800.57	4.45	0	-18692	4898	4856	4803	4761	4708	4877	4782	364	1435	500	3460	5	1	68454671	3293	-10.91	1.23	12	0.08	-441.00	3899.00	9000	20240116	-46.56	4070	20241209	18.18	9000	-46.56	20240116	4070	18.18	20241209	9000	-46.56	20240116	4070	18.18	20241209	1.58	N	003000	500	364 억		3046565	N	N	227	N	00	N
71	20241218	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	4805	-10	5	-0.21	200289630	41738	39.13	4815	4870	4750	6250	3375	4815	4798.74	4.45	0	-13292	4898	4856	4803	4761	4708	4877	4782	364	1435	500	3460	5	1	68454671	3289	-10.90	1.23	12	0.06	-441.00	3899.00	9000	20240116	-46.61	4070	20241209	18.06	9000	-46.61	20240116	4070	18.06	20241209	9000	-46.61	20240116	4070	18.06	20241209	1.58	N	003000	500	364 억		3046565	N	N	227	N	00	N
72	20241218	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	4790	-25	5	-0.52	147792480	30764	28.84	4815	4870	4750	6250	3375	4815	4804.07	4.45	0	-9966	4898	4856	4803	4761	4708	4877	4782	364	1435	500	3460	5	1	68454671	3279	-10.86	1.23	12	0.04	-441.00	3899.00	9000	20240116	-46.78	4070	20241209	17.69	9000	-46.78	20240116	4070	17.69	20241209	9000	-46.78	20240116	4070	17.69	20241209	1.58	N	003000	500	364 억		3046565	N	N	227	N	00	N
73	20241218	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	4815	0	3	0.00	7689985	1597	1.50	4815	4825	4815	6250	3375	4815	4815.27	4.45	0	66	4898	4856	4803	4761	4708	4877	4782	364	1435	500	3460	5	1	68454671	3296	-10.92	1.23	12	0.00	-441.00	3899.00	9000	20240116	-46.50	4070	20241209	18.30	9000	-46.50	20240116	4070	18.30	20241209	9000	-46.50	20240116	4070	18.30	20241209	1.58	N	003000	500	364 억		3046565	N	N	227	N	00	N
74	20241217	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	4815	-25	5	-0.52	512933025	106654	66.16	4780	4845	4750	6290	3390	4840	4809.32	4.40	0	38755	5013	4926	4773	4686	4533	4970	4730	364	1450	500	3480	5	1	68454671	3296	-10.92	1.23	12	0.16	-441.00	3899.00	9000	20240116	-46.50	4070	20241209	18.30	9000	-46.50	20240116	4070	18.30	20241209	9000	-46.50	20240116	4070	18.30	20241209	1.59	N	003000	500	364 억		3008841	N	N	227	N	00	N
75	20241217	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	4830	-10	5	-0.21	460959935	95893	59.48	4780	4845	4750	6290	3390	4840	4807.02	4.40	0	34361	5013	4926	4773	4686	4533	4970	4730	364	1450	500	3480	5	1	68454671	3306	-10.95	1.24	12	0.14	-441.00	3899.00	9000	20240116	-46.33	4070	20241209	18.67	9000	-46.33	20240116	4070	18.67	20241209	9000	-46.33	20240116	4070	18.67	20241209	1.59	N	003000	500	364 억		3008841	N	N	1072	N	00	N
76	20241217	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	4810	-30	5	-0.62	388462220	80874	50.17	4780	4840	4750	6290	3390	4840	4803.30	4.40	0	26632	5013	4926	4773	4686	4533	4970	4730	364	1450	500	3480	5	1	68454671	3293	-10.91	1.23	12	0.12	-441.00	3899.00	9000	20240116	-46.56	4070	20241209	18.18	9000	-46.56	20240116	4070	18.18	20241209	9000	-46.56	20240116	4070	18.18	20241209	1.59	N	003000	500	364 억		3008841	N	N	1072	N	00	N
77	20241217	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	4775	-65	5	-1.34	294398120	61261	38.00	4780	4840	4750	6290	3390	4840	4805.64	4.40	0	9399	5013	4926	4773	4686	4533	4970	4730	364	1450	500	3480	5	1	68454671	3269	-10.83	1.22	12	0.09	-441.00	3899.00	9000	20240116	-46.94	4070	20241209	17.32	9000	-46.94	20240116	4070	17.32	20241209	9000	-46.94	20240116	4070	17.32	20241209	1.59	N	003000	500	364 억		3008841	N	N	1072	N	00	N
78	20241217	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	4795	-45	5	-0.93	263087800	54717	33.94	4780	4840	4750	6290	3390	4840	4808.15	4.40	0	10896	5013	4926	4773	4686	4533	4970	4730	364	1450	500	3480	5	1	68454671	3282	-10.87	1.23	12	0.08	-441.00	3899.00	9000	20240116	-46.72	4070	20241209	17.81	9000	-46.72	20240116	4070	17.81	20241209	9000	-46.72	20240116	4070	17.81	20241209	1.59	N	003000	500	364 억		3008841	N	N	1072	N	00	N
79	20241217	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	4800	-40	5	-0.83	223066770	46381	28.77	4780	4840	4750	6290	3390	4840	4809.44	4.40	0	9000	5013	4926	4773	4686	4533	4970	4730	364	1450	500	3480	5	1	68454671	3286	-10.88	1.23	12	0.07	-441.00	3899.00	9000	20240116	-46.67	4070	20241209	17.94	9000	-46.67	20240116	4070	17.94	20241209	9000	-46.67	20240116	4070	17.94	20241209	1.59	N	003000	500	364 억		3008841	N	N	1072	N	00	N
80	20241217	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	4810	-30	5	-0.62	124492805	25842	16.03	4780	4840	4750	6290	3390	4840	4817.46	4.40	0	4462	5013	4926	4773	4686	4533	4970	4730	364	1450	500	3480	5	1	68454671	3293	-10.91	1.23	12	0.04	-441.00	3899.00	9000	20240116	-46.56	4070	20241209	18.18	9000	-46.56	20240116	4070	18.18	20241209	9000	-46.56	20240116	4070	18.18	20241209	1.59	N	003000	500	364 억		3008841	N	N	1072	N	00	N
81	20241217	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	4750	-90	5	-1.86	5536470	1161	0.72	4780	4820	4750	6290	3390	4840	4768.65	4.40	0	-1	5013	4926	4773	4686	4533	4970	4730	364	1450	500	3480	5	1	68454671	3252	-10.77	1.22	12	0.00	-441.00	3899.00	9000	20240116	-47.22	4070	20241209	16.71	9000	-47.22	20240116	4070	16.71	20241209	9000	-47.22	20240116	4070	16.71	20241209	1.59	N	003000	500	364 억		3008841	N	N	1072	N	00	N
82	20241216	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	4840	85	2	1.79	774628890	160889	127.21	4760	4860	4620	6180	3330	4755	4814.64	4.34	0	35742	4908	4831	4713	4636	4518	4870	4675	364	1425	500	3420	5	1	68454671	3313	-10.98	1.24	12	0.24	-441.00	3899.00	9000	20240116	-46.22	4070	20241209	18.92	9000	-46.22	20240116	4070	18.92	20241209	9000	-46.22	20240116	4070	18.92	20241209	1.61	N	003000	500	364 억		2972418	N	N	1072	N	00	N
83	20241216	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	4830	75	2	1.58	542754870	112526	88.97	4760	4860	4760	6180	3330	4755	4823.37	4.34	0	32013	4908	4831	4713	4636	4518	4870	4675	364	1425	500	3420	5	1	68454671	3306	-10.95	1.24	12	0.16	-441.00	3899.00	9000	20240116	-46.33	4070	20241209	18.67	9000	-46.33	20240116	4070	18.67	20241209	9000	-46.33	20240116	4070	18.67	20241209	1.61	N	003000	500	364 억		2972418	N	N	256	N	00	N
84	20241216	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	4850	95	2	2.00	459659625	95329	75.37	4760	4860	4760	6180	3330	4755	4821.82	4.34	0	30402	4908	4831	4713	4636	4518	4870	4675	364	1425	500	3420	5	1	68454671	3320	-11.00	1.24	12	0.14	-441.00	3899.00	9000	20240116	-46.11	4070	20241209	19.16	9000	-46.11	20240116	4070	19.16	20241209	9000	-46.11	20240116	4070	19.16	20241209	1.61	N	003000	500	364 억		2972418	N	N	256	N	00	N
85	20241216	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	4830	75	2	1.58	406530400	84331	66.68	4760	4860	4760	6180	3330	4755	4820.65	4.34	0	22521	4908	4831	4713	4636	4518	4870	4675	364	1425	500	3420	5	1	68454671	3306	-10.95	1.24	12	0.12	-441.00	3899.00	9000	20240116	-46.33	4070	20241209	18.67	9000	-46.33	20240116	4070	18.67	20241209	9000	-46.33	20240116	4070	18.67	20241209	1.61	N	003000	500	364 억		2972418	N	N	256	N	00	N
86	20241216	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	4845	90	2	1.89	303773405	63101	49.89	4760	4845	4760	6180	3330	4755	4814.08	4.34	0	17150	4908	4831	4713	4636	4518	4870	4675	364	1425	500	3420	5	1	68454671	3317	-10.99	1.24	12	0.09	-441.00	3899.00	9000	20240116	-46.17	4070	20241209	19.04	9000	-46.17	20240116	4070	19.04	20241209	9000	-46.17	20240116	4070	19.04	20241209	1.61	N	003000	500	364 억		2972418	N	N	256	N	00	N
87	20241216	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	4810	55	2	1.16	241202315	50135	39.64	4760	4830	4760	6180	3330	4755	4811.06	4.34	0	12093	4908	4831	4713	4636	4518	4870	4675	364	1425	500	3420	5	1	68454671	3293	-10.91	1.23	12	0.07	-441.00	3899.00	9000	20240116	-46.56	4070	20241209	18.18	9000	-46.56	20240116	4070	18.18	20241209	9000	-46.56	20240116	4070	18.18	20241209	1.61	N	003000	500	364 억		2972418	N	N	256	N	00	N
88	20241216	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	4810	55	2	1.16	195481890	40617	32.11	4760	4830	4760	6180	3330	4755	4812.81	4.34	0	12307	4908	4831	4713	4636	4518	4870	4675	364	1425	500	3420	5	1	68454671	3293	-10.91	1.23	12	0.06	-441.00	3899.00	9000	20240116	-46.56	4070	20241209	18.18	9000	-46.56	20240116	4070	18.18	20241209	9000	-46.56	20240116	4070	18.18	20241209	1.61	N	003000	500	364 억		2972418	N	N	256	N	00	N
89	20241216	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	4780	25	2	0.53	2756520	579	0.46	4760	4780	4760	6180	3330	4755	4760.83	4.34	0	121	4908	4831	4713	4636	4518	4870	4675	364	1425	500	3420	5	1	68454671	3272	-10.84	1.23	12	0.00	-441.00	3899.00	9000	20240116	-46.89	4070	20241209	17.44	9000	-46.89	20240116	4070	17.44	20241209	9000	-46.89	20240116	4070	17.44	20241209	1.61	N	003000	500	364 억		2972418	N	N	256	N	00	N
90	20241213	160135	54	100.00	KOSPI		의약품	N	N	N	N		N	4755	55	2	1.17	591837790	125222	78.16	4600	4790	4595	6110	3290	4700	4726.31	4.31	0	24896	4806	4752	4656	4602	4506	4780	4630	364	1410	500	3380	5	1	68454671	3255	-10.78	1.22	12	0.18	-441.00	3899.00	9000	20240116	-47.17	4070	20241209	16.83	9000	-47.17	20240116	4070	16.83	20241209	9000	-47.17	20240116	4070	16.83	20241209	1.61	N	003000	500	364 억		2948878	N	N	256	N	01	N
91	20241213	150139	54	100.00	KOSPI		의약품	N	N	N	N		N	4755	55	2	1.17	551137190	116654	72.81	4600	4790	4595	6110	3290	4700	4724.55	4.31	0	24584	4806	4752	4656	4602	4506	4780	4630	364	1410	500	3380	5	1	68454671	3255	-10.78	1.22	12	0.17	-441.00	3899.00	9000	20240116	-47.17	4070	20241209	16.83	9000	-47.17	20240116	4070	16.83	20241209	9000	-47.17	20240116	4070	16.83	20241209	1.61	N	003000	500	364 억		2948878	N	N	1	N	01	N
92	20241213	140140	54	100.00	KOSPI		의약품	N	N	N	N		N	4765	65	2	1.38	523942640	110930	69.24	4600	4790	4595	6110	3290	4700	4723.18	4.31	0	22279	4806	4752	4656	4602	4506	4780	4630	364	1410	500	3380	5	1	68454671	3262	-10.80	1.22	12	0.16	-441.00	3899.00	9000	20240116	-47.06	4070	20241209	17.08	9000	-47.06	20240116	4070	17.08	20241209	9000	-47.06	20240116	4070	17.08	20241209	1.61	N	003000	500	364 억		2948878	N	N	1	N	01	N
93	20241213	130139	54	100.00	KOSPI		의약품	N	N	N	N		N	4770	70	2	1.49	482988410	102334	63.87	4600	4790	4595	6110	3290	4700	4719.73	4.31	0	16486	4806	4752	4656	4602	4506	4780	4630	364	1410	500	3380	5	1	68454671	3265	-10.82	1.22	12	0.15	-441.00	3899.00	9000	20240116	-47.00	4070	20241209	17.20	9000	-47.00	20240116	4070	17.20	20241209	9000	-47.00	20240116	4070	17.20	20241209	1.61	N	003000	500	364 억		2948878	N	N	1	N	01	N
94	20241213	120140	54	100.00	KOSPI		의약품	N	N	N	N		N	4780	80	2	1.70	379470655	80561	50.28	4600	4790	4595	6110	3290	4700	4710.35	4.31	0	9807	4806	4752	4656	4602	4506	4780	4630	364	1410	500	3380	5	1	68454671	3272	-10.84	1.23	12	0.12	-441.00	3899.00	9000	20240116	-46.89	4070	20241209	17.44	9000	-46.89	20240116	4070	17.44	20241209	9000	-46.89	20240116	4070	17.44	20241209	1.61	N	003000	500	364 억		2948878	N	N	1	N	01	N
95	20241213	110139	54	100.00	KOSPI		의약품	N	N	N	N		N	4715	15	2	0.32	222858020	47636	29.73	4600	4730	4595	6110	3290	4700	4678.35	4.31	0	15571	4806	4752	4656	4602	4506	4780	4630	364	1410	500	3380	5	1	68454671	3228	-10.69	1.21	12	0.07	-441.00	3899.00	9000	20240116	-47.61	4070	20241209	15.85	9000	-47.61	20240116	4070	15.85	20241209	9000	-47.61	20240116	4070	15.85	20241209	1.61	N	003000	500	364 억		2948878	N	N	1	N	01	N
96	20241213	100139	54	100.00	KOSPI		의약품	N	N	N	N		N	4715	15	2	0.32	151637305	32505	20.29	4600	4725	4595	6110	3290	4700	4665.05	4.31	0	8064	4806	4752	4656	4602	4506	4780	4630	364	1410	500	3380	5	1	68454671	3228	-10.69	1.21	12	0.05	-441.00	3899.00	9000	20240116	-47.61	4070	20241209	15.85	9000	-47.61	20240116	4070	15.85	20241209	9000	-47.61	20240116	4070	15.85	20241209	1.61	N	003000	500	364 억		2948878	N	N	1	N	01	N
97	20241213	090139	54	100.00	KOSPI		의약품	N	N	N	N		N	4595	-105	5	-2.23	38971340	8472	5.29	4600	4695	4595	6110	3290	4700	4600.02	4.31	0	3177	4806	4752	4656	4602	4506	4780	4630	364	1410	500	3380	5	1	68454671	3145	-10.42	1.18	12	0.01	-441.00	3899.00	9000	20240116	-48.94	4070	20241209	12.90	9000	-48.94	20240116	4070	12.90	20241209	9000	-48.94	20240116	4070	12.90	20241209	1.61	N	003000	500	364 억		2948878	N	N	1	N	01	N
98	20241212	160139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4700	140	2	3.07	741043785	159186	82.13	4560	4710	4560	5920	3195	4560	4655.21	4.27	0	33343	4846	4702	4526	4382	4206	4775	4455	364	1360	500	3280	5	1	68454671	3217	-10.66	1.21	12	0.23	-441.00	3899.00	9000	20240116	-47.78	4070	20241209	15.48	9000	-47.78	20240116	4070	15.48	20241209	9000	-47.78	20240116	4070	15.48	20241209	1.64	N	003000	500	364 억		2921682	N	N	1	N	00	N
99	20241212	150138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4660	100	2	2.19	587770535	126472	65.26	4560	4710	4560	5920	3195	4560	4647.44	4.27	0	30694	4846	4702	4526	4382	4206	4775	4455	364	1360	500	3280	5	1	68454671	3190	-10.57	1.20	12	0.18	-441.00	3899.00	9000	20240116	-48.22	4070	20241209	14.50	9000	-48.22	20240116	4070	14.50	20241209	9000	-48.22	20240116	4070	14.50	20241209	1.64	N	003000	500	364 억		2921682	N	N	312	N	00	N
100	20241212	140139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4605	45	2	0.99	525132005	112964	58.29	4560	4710	4560	5920	3195	4560	4648.67	4.27	0	25034	4846	4702	4526	4382	4206	4775	4455	364	1360	500	3280	5	1	68454671	3152	-10.44	1.18	12	0.17	-441.00	3899.00	9000	20240116	-48.83	4070	20241209	13.14	9000	-48.83	20240116	4070	13.14	20241209	9000	-48.83	20240116	4070	13.14	20241209	1.64	N	003000	500	364 억		2921682	N	N	312	N	00	N
101	20241212	130139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4615	55	2	1.21	504062500	108397	55.93	4560	4710	4560	5920	3195	4560	4650.15	4.27	0	24416	4846	4702	4526	4382	4206	4775	4455	364	1360	500	3280	5	1	68454671	3159	-10.46	1.18	12	0.16	-441.00	3899.00	9000	20240116	-48.72	4070	20241209	13.39	9000	-48.72	20240116	4070	13.39	20241209	9000	-48.72	20240116	4070	13.39	20241209	1.64	N	003000	500	364 억		2921682	N	N	312	N	00	N
102	20241212	120138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4630	70	2	1.54	416777695	89435	46.15	4560	4710	4560	5920	3195	4560	4660.12	4.27	0	18845	4846	4702	4526	4382	4206	4775	4455	364	1360	500	3280	5	1	68454671	3169	-10.50	1.19	12	0.13	-441.00	3899.00	9000	20240116	-48.56	4070	20241209	13.76	9000	-48.56	20240116	4070	13.76	20241209	9000	-48.56	20240116	4070	13.76	20241209	1.64	N	003000	500	364 억		2921682	N	N	312	N	00	N
103	20241212	110138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4650	90	2	1.97	371608995	79710	41.13	4560	4710	4560	5920	3195	4560	4662.01	4.27	0	21859	4846	4702	4526	4382	4206	4775	4455	364	1360	500	3280	5	1	68454671	3183	-10.54	1.19	12	0.12	-441.00	3899.00	9000	20240116	-48.33	4070	20241209	14.25	9000	-48.33	20240116	4070	14.25	20241209	9000	-48.33	20240116	4070	14.25	20241209	1.64	N	003000	500	364 억		2921682	N	N	312	N	00	N
104	20241212	100139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4625	65	2	1.43	346114930	74206	38.29	4560	4710	4560	5920	3195	4560	4664.24	4.27	0	19948	4846	4702	4526	4382	4206	4775	4455	364	1360	500	3280	5	1	68454671	3166	-10.49	1.19	12	0.11	-441.00	3899.00	9000	20240116	-48.61	4070	20241209	13.64	9000	-48.61	20240116	4070	13.64	20241209	9000	-48.61	20240116	4070	13.64	20241209	1.64	N	003000	500	364 억		2921682	N	N	312	N	00	N
105	20241212	090139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4575	15	2	0.33	1792095	393	0.20	4560	4575	4560	5920	3195	4560	4560.04	4.27	0	-42	4846	4702	4526	4382	4206	4775	4455	364	1360	500	3280	5	1	68454671	3132	-10.37	1.17	12	0.00	-441.00	3899.00	9000	20240116	-49.17	4070	20241209	12.41	9000	-49.17	20240116	4070	12.41	20241209	9000	-49.17	20240116	4070	12.41	20241209	1.64	N	003000	500	364 억		2921682	N	N	312	N	00	N
106	20241211	160138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4560	175	2	3.99	879368145	192469	86.43	4380	4670	4350	5700	3070	4385	4568.88	4.17	0	64984	4585	4485	4290	4190	3995	4535	4240	364	1315	500	3150	5	1	68454671	3122	-10.34	1.17	12	0.28	-441.00	3899.00	9000	20240116	-49.33	4070	20241209	12.04	9000	-49.33	20240116	4070	12.04	20241209	9000	-49.33	20240116	4070	12.04	20241209	1.69	N	003000	500	364 억		2854723	N	N	312	N	00	N
107	20241211	150130	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4615	230	2	5.25	829439275	181587	81.55	4380	4670	4350	5700	3070	4385	4567.72	4.17	0	60837	4585	4485	4290	4190	3995	4535	4240	364	1315	500	3150	5	1	68454671	3159	-10.46	1.18	12	0.27	-441.00	3899.00	9000	20240116	-48.72	4070	20241209	13.39	9000	-48.72	20240116	4070	13.39	20241209	9000	-48.72	20240116	4070	13.39	20241209	1.69	N	003000	500	364 억		2854723	N	N	489	N	00	N
108	20241211	140138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4640	255	2	5.82	528524440	116397	52.27	4380	4640	4350	5700	3070	4385	4540.71	4.17	0	34527	4585	4485	4290	4190	3995	4535	4240	364	1315	500	3150	5	1	68454671	3176	-10.52	1.19	12	0.17	-441.00	3899.00	9000	20240116	-48.44	4070	20241209	14.00	9000	-48.44	20240116	4070	14.00	20241209	9000	-48.44	20240116	4070	14.00	20241209	1.69	N	003000	500	364 억		2854723	N	N	489	N	00	N
109	20241211	130139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4575	190	2	4.33	457559770	100982	45.35	4380	4600	4350	5700	3070	4385	4531.10	4.17	0	31398	4585	4485	4290	4190	3995	4535	4240	364	1315	500	3150	5	1	68454671	3132	-10.37	1.17	12	0.15	-441.00	3899.00	9000	20240116	-49.17	4070	20241209	12.41	9000	-49.17	20240116	4070	12.41	20241209	9000	-49.17	20240116	4070	12.41	20241209	1.69	N	003000	500	364 억		2854723	N	N	489	N	00	N
110	20241211	120138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4570	185	2	4.22	367490575	81330	36.52	4380	4570	4350	5700	3070	4385	4518.51	4.17	0	29920	4585	4485	4290	4190	3995	4535	4240	364	1315	500	3150	5	1	68454671	3128	-10.36	1.17	12	0.12	-441.00	3899.00	9000	20240116	-49.22	4070	20241209	12.29	9000	-49.22	20240116	4070	12.29	20241209	9000	-49.22	20240116	4070	12.29	20241209	1.69	N	003000	500	364 억		2854723	N	N	489	N	00	N
111	20241211	110139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4565	180	2	4.10	323249155	71611	32.16	4380	4570	4350	5700	3070	4385	4513.96	4.17	0	28998	4585	4485	4290	4190	3995	4535	4240	364	1315	500	3150	5	1	68454671	3125	-10.35	1.17	12	0.10	-441.00	3899.00	9000	20240116	-49.28	4070	20241209	12.16	9000	-49.28	20240116	4070	12.16	20241209	9000	-49.28	20240116	4070	12.16	20241209	1.69	N	003000	500	364 억		2854723	N	N	489	N	00	N
112	20241211	100138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4545	160	2	3.65	228830560	50872	22.85	4380	4560	4350	5700	3070	4385	4498.16	4.17	0	23915	4585	4485	4290	4190	3995	4535	4240	364	1315	500	3150	5	1	68454671	3111	-10.31	1.17	12	0.07	-441.00	3899.00	9000	20240116	-49.50	4070	20241209	11.67	9000	-49.50	20240116	4070	11.67	20241209	9000	-49.50	20240116	4070	11.67	20241209	1.69	N	003000	500	364 억		2854723	N	N	489	N	00	N
113	20241211	090139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4350	-35	5	-0.80	16475635	3764	1.69	4380	4380	4350	5700	3070	4385	4377.16	4.17	0	399	4585	4485	4290	4190	3995	4535	4240	364	1315	500	3150	5	1	68454671	2978	-9.86	1.12	12	0.01	-441.00	3899.00	9000	20240116	-51.67	4070	20241209	6.88	9000	-51.67	20240116	4070	6.88	20241209	9000	-51.67	20240116	4070	6.88	20241209	1.69	N	003000	500	364 억		2854723	N	N	489	N	00	N
114	20241210	160139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4385	315	2	7.74	952581455	221659	60.26	4095	4390	4095	5290	2850	4070	4297.51	4.02	0	101036	4503	4286	4178	3961	3853	4232	3907	364	1220	500	2930	5	1	68454671	3002	-9.94	1.12	12	0.32	-441.00	3899.00	9000	20240116	-51.28	4070	20241209	7.74	9000	-51.28	20240116	4070	7.74	20241209	9000	-51.28	20240116	4070	7.74	20241209	1.70	N	003000	500	364 억		2751520	N	N	489	N	00	N
115	20241210	150138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4380	310	2	7.62	924678270	215289	58.53	4095	4390	4095	5290	2850	4070	4295.06	4.02	0	99451	4503	4286	4178	3961	3853	4232	3907	364	1220	500	2930	5	1	68454671	2998	-9.93	1.12	12	0.31	-441.00	3899.00	9000	20240116	-51.33	4070	20241209	7.62	9000	-51.33	20240116	4070	7.62	20241209	9000	-51.33	20240116	4070	7.62	20241209	1.70	N	003000	500	364 억		2751520	N	N	632	N	00	N
116	20241210	140138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4365	295	2	7.25	859912615	200496	54.51	4095	4385	4095	5290	2850	4070	4288.93	4.02	0	90931	4503	4286	4178	3961	3853	4232	3907	364	1220	500	2930	5	1	68454671	2988	-9.90	1.12	12	0.29	-441.00	3899.00	9000	20240116	-51.50	4070	20241209	7.25	9000	-51.50	20240116	4070	7.25	20241209	9000	-51.50	20240116	4070	7.25	20241209	1.70	N	003000	500	364 억		2751520	N	N	632	N	00	N
117	20241210	130138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4365	295	2	7.25	782323985	182722	49.67	4095	4365	4095	5290	2850	4070	4281.50	4.02	0	83696	4503	4286	4178	3961	3853	4232	3907	364	1220	500	2930	5	1	68454671	2988	-9.90	1.12	12	0.27	-441.00	3899.00	9000	20240116	-51.50	4070	20241209	7.25	9000	-51.50	20240116	4070	7.25	20241209	9000	-51.50	20240116	4070	7.25	20241209	1.70	N	003000	500	364 억		2751520	N	N	632	N	00	N
118	20241210	120138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4310	240	2	5.90	675932750	158167	43.00	4095	4330	4095	5290	2850	4070	4273.54	4.02	0	66691	4503	4286	4178	3961	3853	4232	3907	364	1220	500	2930	5	1	68454671	2950	-9.77	1.11	12	0.23	-441.00	3899.00	9000	20240116	-52.11	4070	20241209	5.90	9000	-52.11	20240116	4070	5.90	20241209	9000	-52.11	20240116	4070	5.90	20241209	1.70	N	003000	500	364 억		2751520	N	N	632	N	00	N
119	20241210	110138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4310	240	2	5.90	608348375	142507	38.74	4095	4315	4095	5290	2850	4070	4268.90	4.02	0	55357	4503	4286	4178	3961	3853	4232	3907	364	1220	500	2930	5	1	68454671	2950	-9.77	1.11	12	0.21	-441.00	3899.00	9000	20240116	-52.11	4070	20241209	5.90	9000	-52.11	20240116	4070	5.90	20241209	9000	-52.11	20240116	4070	5.90	20241209	1.70	N	003000	500	364 억		2751520	N	N	632	N	00	N
120	20241210	100138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4290	220	2	5.41	485423010	113913	30.97	4095	4305	4095	5290	2850	4070	4261.35	4.02	0	45391	4503	4286	4178	3961	3853	4232	3907	364	1220	500	2930	5	1	68454671	2937	-9.73	1.10	12	0.17	-441.00	3899.00	9000	20240116	-52.33	4070	20241209	5.41	9000	-52.33	20240116	4070	5.41	20241209	9000	-52.33	20240116	4070	5.41	20241209	1.70	N	003000	500	364 억		2751520	N	N	632	N	00	N
121	20241210	090139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4150	80	2	1.97	3421775	834	0.23	4095	4155	4095	5290	2850	4070	4102.85	4.02	0	341	4503	4286	4178	3961	3853	4232	3907	364	1220	500	2930	5	1	68454671	2841	-9.41	1.06	12	0.00	-441.00	3899.00	9000	20240116	-53.89	4070	20241209	1.97	9000	-53.89	20240116	4070	1.97	20241209	9000	-53.89	20240116	4070	1.97	20241209	1.70	N	003000	500	364 억		2751520	N	N	632	N	00	N
122	20241209	160137	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4070	-350	5	-7.92	1518415830	364644	199.98	4395	4395	4070	5740	3095	4420	4164.18	4.13	0	-85091	4666	4542	4426	4302	4186	4485	4245	364	1320	500	3180	5	1	68454671	2786	-9.23	1.04	12	0.53	-441.00	3899.00	9000	20240116	-54.78	4070	20241209	0.00	9000	-54.78	20240116	4070	0.00	20241209	9000	-54.78	20240116	4070	0.00	20241209	1.75	N	003000	500	364 억		2829555	N	N	632	N	00	N
123	20241209	150138	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4125	-295	5	-6.67	1315557120	315159	172.84	4395	4395	4110	5740	3095	4420	4174.26	4.13	0	-76134	4666	4542	4426	4302	4186	4485	4245	364	1320	500	3180	5	1	68454671	2824	-9.35	1.06	12	0.46	-441.00	3899.00	9000	20240116	-54.17	4110	20241209	0.36	9000	-54.17	20240116	4110	0.36	20241209	9000	-54.17	20240116	4110	0.36	20241209	1.75	N	003000	500	364 억		2829555	N	N	332	N	00	N
124	20241209	140138	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4150	-270	5	-6.11	1180457640	282398	154.87	4395	4395	4125	5740	3095	4420	4180.12	4.13	0	-71631	4666	4542	4426	4302	4186	4485	4245	364	1320	500	3180	5	1	68454671	2841	-9.41	1.06	12	0.41	-441.00	3899.00	9000	20240116	-53.89	4125	20241209	0.61	9000	-53.89	20240116	4125	0.61	20241209	9000	-53.89	20240116	4125	0.61	20241209	1.75	N	003000	500	364 억		2829555	N	N	332	N	00	N
125	20241209	130138	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4130	-290	5	-6.56	1045623925	249825	137.01	4395	4395	4125	5740	3095	4420	4185.43	4.13	0	-66623	4666	4542	4426	4302	4186	4485	4245	364	1320	500	3180	5	1	68454671	2827	-9.37	1.06	12	0.36	-441.00	3899.00	9000	20240116	-54.11	4125	20241209	0.12	9000	-54.11	20240116	4125	0.12	20241209	9000	-54.11	20240116	4125	0.12	20241209	1.75	N	003000	500	364 억		2829555	N	N	332	N	00	N
126	20241209	120138	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4170	-250	5	-5.66	765465545	182326	99.99	4395	4395	4155	5740	3095	4420	4198.33	4.13	0	-63730	4666	4542	4426	4302	4186	4485	4245	364	1320	500	3180	5	1	68454671	2855	-9.46	1.07	12	0.27	-441.00	3899.00	9000	20240116	-53.67	4155	20241209	0.36	9000	-53.67	20240116	4155	0.36	20241209	9000	-53.67	20240116	4155	0.36	20241209	1.75	N	003000	500	364 억		2829555	N	N	332	N	00	N
127	20241209	110139	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4195	-225	5	-5.09	563135535	133870	73.42	4395	4395	4155	5740	3095	4420	4206.59	4.13	0	-57965	4666	4542	4426	4302	4186	4485	4245	364	1320	500	3180	5	1	68454671	2872	-9.51	1.08	12	0.20	-441.00	3899.00	9000	20240116	-53.39	4155	20241209	0.96	9000	-53.39	20240116	4155	0.96	20241209	9000	-53.39	20240116	4155	0.96	20241209	1.75	N	003000	500	364 억		2829555	N	N	332	N	00	N
128	20241209	100138	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4205	-215	5	-4.86	449438785	106834	58.59	4395	4395	4155	5740	3095	4420	4206.89	4.13	0	-48108	4666	4542	4426	4302	4186	4485	4245	364	1320	500	3180	5	1	68454671	2879	-9.54	1.08	12	0.16	-441.00	3899.00	9000	20240116	-53.28	4155	20241209	1.20	9000	-53.28	20240116	4155	1.20	20241209	9000	-53.28	20240116	4155	1.20	20241209	1.75	N	003000	500	364 억		2829555	N	N	332	N	00	N
129	20241209	090138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4305	-115	5	-2.60	6149010	1408	0.77	4395	4395	4305	5740	3095	4420	4367.19	4.13	0	-420	4666	4542	4426	4302	4186	4485	4245	364	1320	500	3180	5	1	68454671	2947	-9.76	1.10	12	0.00	-441.00	3899.00	9000	20240116	-52.17	4255	20241115	1.18	9000	-52.17	20240116	4255	1.18	20241115	9000	-52.17	20240116	4255	1.18	20241115	1.75	N	003000	500	364 억		2829555	N	N	332	N	00	N
130	20241206	160138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4420	-90	5	-2.00	788840430	178869	121.03	4500	4550	4310	5860	3160	4510	4410.16	4.16	0	-22513	4683	4596	4553	4466	4423	4575	4445	364	1350	500	3240	5	1	68454671	3026	-10.02	1.13	12	0.26	-441.00	3899.00	9000	20240116	-50.89	4255	20241115	3.88	9000	-50.89	20240116	4255	3.88	20241115	9000	-50.89	20240116	4255	3.88	20241115	1.74	N	003000	500	364 억		2850531	N	N	332	N	00	N
131	20241206	150137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4435	-75	5	-1.66	758568150	172021	116.39	4500	4550	4310	5860	3160	4510	4409.74	4.16	0	-20755	4683	4596	4553	4466	4423	4575	4445	364	1350	500	3240	5	1	68454671	3036	-10.06	1.14	12	0.25	-441.00	3899.00	9000	20240116	-50.72	4255	20241115	4.23	9000	-50.72	20240116	4255	4.23	20241115	9000	-50.72	20240116	4255	4.23	20241115	1.74	N	003000	500	364 억		2850531	N	N	229	N	00	N
132	20241206	140137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4380	-130	5	-2.88	703951120	159599	107.99	4500	4550	4310	5860	3160	4510	4410.75	4.16	0	-26048	4683	4596	4553	4466	4423	4575	4445	364	1350	500	3240	5	1	68454671	2998	-9.93	1.12	12	0.23	-441.00	3899.00	9000	20240116	-51.33	4255	20241115	2.94	9000	-51.33	20240116	4255	2.94	20241115	9000	-51.33	20240116	4255	2.94	20241115	1.74	N	003000	500	364 억		2850531	N	N	229	N	00	N
133	20241206	130137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4370	-140	5	-3.10	667653115	151291	102.37	4500	4550	4310	5860	3160	4510	4413.04	4.16	0	-29083	4683	4596	4553	4466	4423	4575	4445	364	1350	500	3240	5	1	68454671	2991	-9.91	1.12	12	0.22	-441.00	3899.00	9000	20240116	-51.44	4255	20241115	2.70	9000	-51.44	20240116	4255	2.70	20241115	9000	-51.44	20240116	4255	2.70	20241115	1.74	N	003000	500	364 억		2850531	N	N	229	N	00	N
134	20241206	120137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4400	-110	5	-2.44	638216245	144578	97.82	4500	4550	4310	5860	3160	4510	4414.34	4.16	0	-25609	4683	4596	4553	4466	4423	4575	4445	364	1350	500	3240	5	1	68454671	3012	-9.98	1.13	12	0.21	-441.00	3899.00	9000	20240116	-51.11	4255	20241115	3.41	9000	-51.11	20240116	4255	3.41	20241115	9000	-51.11	20240116	4255	3.41	20241115	1.74	N	003000	500	364 억		2850531	N	N	229	N	00	N
135	20241206	110138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4370	-140	5	-3.10	578490655	130941	88.60	4500	4550	4310	5860	3160	4510	4417.95	4.16	0	-25191	4683	4596	4553	4466	4423	4575	4445	364	1350	500	3240	5	1	68454671	2991	-9.91	1.12	12	0.19	-441.00	3899.00	9000	20240116	-51.44	4255	20241115	2.70	9000	-51.44	20240116	4255	2.70	20241115	9000	-51.44	20240116	4255	2.70	20241115	1.74	N	003000	500	364 억		2850531	N	N	229	N	00	N
136	20241206	100137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4435	-75	5	-1.66	205034445	45843	31.02	4500	4550	4430	5860	3160	4510	4472.54	4.16	0	-20456	4683	4596	4553	4466	4423	4575	4445	364	1350	500	3240	5	1	68454671	3036	-10.06	1.14	12	0.07	-441.00	3899.00	9000	20240116	-50.72	4255	20241115	4.23	9000	-50.72	20240116	4255	4.23	20241115	9000	-50.72	20240116	4255	4.23	20241115	1.74	N	003000	500	364 억		2850531	N	N	229	N	00	N
137	20241206	090137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4510	0	3	0.00	1462660	325	0.22	4500	4510	4500	5860	3160	4510	4500.49	4.16	0	13	4683	4596	4553	4466	4423	4575	4445	364	1350	500	3240	5	1	68454671	3087	-10.23	1.16	12	0.00	-441.00	3899.00	9000	20240116	-49.89	4255	20241115	5.99	9000	-49.89	20240116	4255	5.99	20241115	9000	-49.89	20240116	4255	5.99	20241115	1.74	N	003000	500	364 억		2850531	N	N	229	N	00	N
138	20241205	160137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4510	-110	5	-2.38	671301880	146721	84.35	4600	4640	4510	6000	3235	4620	4575.58	4.17	0	-4783	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3087	-10.23	1.16	12	0.21	-441.00	3899.00	9000	20240116	-49.89	4255	20241115	5.99	9000	-49.89	20240116	4255	5.99	20241115	9000	-49.89	20240116	4255	5.99	20241115	1.75	N	003000	500	364 억		2855912	N	N	229	N	00	N
139	20241205	150137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4555	-65	5	-1.41	541061215	117942	67.81	4600	4640	4545	6000	3235	4620	4587.52	4.17	0	-4863	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3118	-10.33	1.17	12	0.17	-441.00	3899.00	9000	20240116	-49.39	4255	20241115	7.05	9000	-49.39	20240116	4255	7.05	20241115	9000	-49.39	20240116	4255	7.05	20241115	1.75	N	003000	500	364 억		2855912	N	N	552	N	00	N
140	20241205	140136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4585	-35	5	-0.76	411723045	89578	51.50	4600	4640	4560	6000	3235	4620	4596.25	4.17	0	3733	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3139	-10.40	1.18	12	0.13	-441.00	3899.00	9000	20240116	-49.06	4255	20241115	7.76	9000	-49.06	20240116	4255	7.76	20241115	9000	-49.06	20240116	4255	7.76	20241115	1.75	N	003000	500	364 억		2855912	N	N	552	N	00	N
141	20241205	130137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4625	5	2	0.11	374791990	81536	46.88	4600	4640	4560	6000	3235	4620	4596.64	4.17	0	2532	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3166	-10.49	1.19	12	0.12	-441.00	3899.00	9000	20240116	-48.61	4255	20241115	8.70	9000	-48.61	20240116	4255	8.70	20241115	9000	-48.61	20240116	4255	8.70	20241115	1.75	N	003000	500	364 억		2855912	N	N	552	N	00	N
142	20241205	120137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4625	5	2	0.11	302143785	65810	37.84	4600	4625	4560	6000	3235	4620	4591.15	4.17	0	2303	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3166	-10.49	1.19	12	0.10	-441.00	3899.00	9000	20240116	-48.61	4255	20241115	8.70	9000	-48.61	20240116	4255	8.70	20241115	9000	-48.61	20240116	4255	8.70	20241115	1.75	N	003000	500	364 억		2855912	N	N	552	N	00	N
143	20241205	110136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4580	-40	5	-0.87	246152855	53617	30.83	4600	4625	4560	6000	3235	4620	4590.94	4.17	0	-5507	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3135	-10.39	1.17	12	0.08	-441.00	3899.00	9000	20240116	-49.11	4255	20241115	7.64	9000	-49.11	20240116	4255	7.64	20241115	9000	-49.11	20240116	4255	7.64	20241115	1.75	N	003000	500	364 억		2855912	N	N	552	N	00	N
144	20241205	100136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4580	-40	5	-0.87	177091670	38503	22.14	4600	4625	4575	6000	3235	4620	4599.42	4.17	0	-3331	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3135	-10.39	1.17	12	0.06	-441.00	3899.00	9000	20240116	-49.11	4255	20241115	7.64	9000	-49.11	20240116	4255	7.64	20241115	9000	-49.11	20240116	4255	7.64	20241115	1.75	N	003000	500	364 억		2855912	N	N	552	N	00	N
145	20241205	090136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4620	0	3	0.00	47633220	10355	5.95	4600	4620	4600	6000	3235	4620	4600.00	4.17	0	6456	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3163	-10.48	1.18	12	0.02	-441.00	3899.00	9000	20240116	-48.67	4255	20241115	8.58	9000	-48.67	20240116	4255	8.58	20241115	9000	-48.67	20240116	4255	8.58	20241115	1.75	N	003000	500	364 억		2855912	N	N	552	N	00	N
146	20241204	160135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4620	-70	5	-1.49	792481400	172123	132.12	4600	4760	4565	6090	3285	4690	4604.16	4.22	0	-34556	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3163	-10.48	1.18	12	0.25	-441.00	3899.00	9000	20240116	-48.67	4255	20241115	8.58	9000	-48.67	20240116	4255	8.58	20241115	9000	-48.67	20240116	4255	8.58	20241115	1.78	N	003000	500	364 억		2886465	N	N	552	N	00	N
147	20241204	150136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4595	-95	5	-2.03	765486605	166272	127.63	4600	4760	4565	6090	3285	4690	4603.82	4.22	0	-33986	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3145	-10.42	1.18	12	0.24	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.78	N	003000	500	364 억		2886465	N	N	55	N	00	N
148	20241204	140136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4595	-95	5	-2.03	698597770	151719	116.46	4600	4760	4565	6090	3285	4690	4604.55	4.22	0	-31860	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3145	-10.42	1.18	12	0.22	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.78	N	003000	500	364 억		2886465	N	N	55	N	00	N
149	20241204	130136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4615	-75	5	-1.60	675856510	146777	112.66	4600	4760	4565	6090	3285	4690	4604.65	4.22	0	-30585	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3159	-10.46	1.18	12	0.21	-441.00	3899.00	9000	20240116	-48.72	4255	20241115	8.46	9000	-48.72	20240116	4255	8.46	20241115	9000	-48.72	20240116	4255	8.46	20241115	1.78	N	003000	500	364 억		2886465	N	N	55	N	00	N
150	20241204	120135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4595	-95	5	-2.03	628290880	136419	104.71	4600	4760	4565	6090	3285	4690	4605.60	4.22	0	-32365	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3145	-10.42	1.18	12	0.20	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.78	N	003000	500	364 억		2886465	N	N	55	N	00	N
151	20241204	110133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4605	-85	5	-1.81	530813390	115155	88.39	4600	4760	4565	6090	3285	4690	4609.56	4.22	0	-24056	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3152	-10.44	1.18	12	0.17	-441.00	3899.00	9000	20240116	-48.83	4255	20241115	8.23	9000	-48.83	20240116	4255	8.23	20241115	9000	-48.83	20240116	4255	8.23	20241115	1.78	N	003000	500	364 억		2886465	N	N	55	N	00	N
152	20241204	100135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4595	-95	5	-2.03	486951765	105635	81.08	4600	4760	4565	6090	3285	4690	4609.76	4.22	0	-23340	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3145	-10.42	1.18	12	0.15	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.78	N	003000	500	364 억		2886465	N	N	55	N	00	N
153	20241204	090137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4615	-75	5	-1.60	29491080	6402	4.91	4600	4630	4600	6090	3285	4690	4606.54	4.22	0	2229	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3159	-10.46	1.18	12	0.01	-441.00	3899.00	9000	20240116	-48.72	4255	20241115	8.46	9000	-48.72	20240116	4255	8.46	20241115	9000	-48.72	20240116	4255	8.46	20241115	1.78	N	003000	500	364 억		2886465	N	N	55	N	00	N
154	20241203	160139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4690	95	2	2.07	604543640	129153	52.40	4560	4715	4560	5970	3220	4595	4680.88	4.17	0	32372	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3211	-10.63	1.20	12	0.19	-441.00	3899.00	9000	20240116	-47.89	4255	20241115	10.22	9000	-47.89	20240116	4255	10.22	20241115	9000	-47.89	20240116	4255	10.22	20241115	1.83	N	003000	500	364 억		2851891	N	N	55	N	00	N
155	20241203	150140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4705	110	2	2.39	564813700	120686	48.97	4560	4715	4560	5970	3220	4595	4680.08	4.17	0	30192	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3221	-10.67	1.21	12	0.18	-441.00	3899.00	9000	20240116	-47.72	4255	20241115	10.58	9000	-47.72	20240116	4255	10.58	20241115	9000	-47.72	20240116	4255	10.58	20241115	1.83	N	003000	500	364 억		2851891	N	N	489	N	00	N
156	20241203	140138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4700	105	2	2.29	428274320	91658	37.19	4560	4715	4560	5970	3220	4595	4672.59	4.17	0	18663	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3217	-10.66	1.21	12	0.13	-441.00	3899.00	9000	20240116	-47.78	4255	20241115	10.46	9000	-47.78	20240116	4255	10.46	20241115	9000	-47.78	20240116	4255	10.46	20241115	1.83	N	003000	500	364 억		2851891	N	N	489	N	00	N
157	20241203	130139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4710	115	2	2.50	325969090	69855	28.34	4560	4710	4560	5970	3220	4595	4666.44	4.17	0	11073	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3224	-10.68	1.21	12	0.10	-441.00	3899.00	9000	20240116	-47.67	4255	20241115	10.69	9000	-47.67	20240116	4255	10.69	20241115	9000	-47.67	20240116	4255	10.69	20241115	1.83	N	003000	500	364 억		2851891	N	N	489	N	00	N
158	20241203	120143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4690	95	2	2.07	253144850	54323	22.04	4560	4710	4560	5970	3220	4595	4660.08	4.17	0	7065	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3211	-10.63	1.20	12	0.08	-441.00	3899.00	9000	20240116	-47.89	4255	20241115	10.22	9000	-47.89	20240116	4255	10.22	20241115	9000	-47.89	20240116	4255	10.22	20241115	1.83	N	003000	500	364 억		2851891	N	N	489	N	00	N
159	20241203	110137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4685	90	2	1.96	230737565	49539	20.10	4560	4710	4560	5970	3220	4595	4657.79	4.17	0	5458	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3207	-10.62	1.20	12	0.07	-441.00	3899.00	9000	20240116	-47.94	4255	20241115	10.11	9000	-47.94	20240116	4255	10.11	20241115	9000	-47.94	20240116	4255	10.11	20241115	1.83	N	003000	500	364 억		2851891	N	N	489	N	00	N
160	20241203	100135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4675	80	2	1.74	156952805	33786	13.71	4560	4675	4560	5970	3220	4595	4645.61	4.17	0	5267	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3200	-10.60	1.20	12	0.05	-441.00	3899.00	9000	20240116	-48.06	4255	20241115	9.87	9000	-48.06	20240116	4255	9.87	20241115	9000	-48.06	20240116	4255	9.87	20241115	1.83	N	003000	500	364 억		2851891	N	N	489	N	00	N
161	20241203	090136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4600	5	2	0.11	13883565	3040	1.23	4560	4625	4560	5970	3220	4595	4566.27	4.17	0	69	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3149	-10.43	1.18	12	0.00	-441.00	3899.00	9000	20240116	-48.89	4255	20241115	8.11	9000	-48.89	20240116	4255	8.11	20241115	9000	-48.89	20240116	4255	8.11	20241115	1.83	N	003000	500	364 억		2851891	N	N	489	N	00	N
162	20241202	160133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4595	-105	5	-2.23	1133442830	245456	86.85	4705	4735	4575	6110	3290	4700	4617.73	4.17	0	-3101	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3145	-10.42	1.18	12	0.36	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.85	N	003000	500	364 억		2853193	N	N	489	N	00	N
163	20241202	150137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4585	-115	5	-2.45	1066059155	230777	81.65	4705	4735	4575	6110	3290	4700	4619.43	4.17	0	-2151	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3139	-10.40	1.18	12	0.34	-441.00	3899.00	9000	20240116	-49.06	4255	20241115	7.76	9000	-49.06	20240116	4255	7.76	20241115	9000	-49.06	20240116	4255	7.76	20241115	1.85	N	003000	500	364 억		2853193	N	N	299	N	00	N
164	20241202	140137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4605	-95	5	-2.02	903720565	195412	69.14	4705	4735	4575	6110	3290	4700	4624.69	4.17	0	-6945	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3152	-10.44	1.18	12	0.29	-441.00	3899.00	9000	20240116	-48.83	4255	20241115	8.23	9000	-48.83	20240116	4255	8.23	20241115	9000	-48.83	20240116	4255	8.23	20241115	1.85	N	003000	500	364 억		2853193	N	N	299	N	00	N
165	20241202	130139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4605	-95	5	-2.02	782283285	168973	59.79	4705	4735	4575	6110	3290	4700	4629.63	4.17	0	-2261	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3152	-10.44	1.18	12	0.25	-441.00	3899.00	9000	20240116	-48.83	4255	20241115	8.23	9000	-48.83	20240116	4255	8.23	20241115	9000	-48.83	20240116	4255	8.23	20241115	1.85	N	003000	500	364 억		2853193	N	N	299	N	00	N
166	20241202	120140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4610	-90	5	-1.91	753616035	162749	57.58	4705	4735	4575	6110	3290	4700	4630.54	4.17	0	311	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3156	-10.45	1.18	12	0.24	-441.00	3899.00	9000	20240116	-48.78	4255	20241115	8.34	9000	-48.78	20240116	4255	8.34	20241115	9000	-48.78	20240116	4255	8.34	20241115	1.85	N	003000	500	364 억		2853193	N	N	299	N	00	N
167	20241202	110133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4615	-85	5	-1.81	684198755	147658	52.24	4705	4735	4575	6110	3290	4700	4633.67	4.17	0	2376	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3159	-10.46	1.18	12	0.22	-441.00	3899.00	9000	20240116	-48.72	4255	20241115	8.46	9000	-48.72	20240116	4255	8.46	20241115	9000	-48.72	20240116	4255	8.46	20241115	1.85	N	003000	500	364 억		2853193	N	N	299	N	00	N
168	20241202	100135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4630	-70	5	-1.49	509523445	109686	38.81	4705	4735	4600	6110	3290	4700	4645.29	4.17	0	2287	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3169	-10.50	1.19	12	0.16	-441.00	3899.00	9000	20240116	-48.56	4255	20241115	8.81	9000	-48.56	20240116	4255	8.81	20241115	9000	-48.56	20240116	4255	8.81	20241115	1.85	N	003000	500	364 억		2853193	N	N	299	N	00	N
169	20241202	090135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4725	25	2	0.53	25852425	5497	1.94	4705	4725	4700	6110	3290	4700	4703.01	4.17	0	1171	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3234	-10.71	1.21	12	0.01	-441.00	3899.00	9000	20240116	-47.50	4255	20241115	11.05	9000	-47.50	20240116	4255	11.05	20241115	9000	-47.50	20240116	4255	11.05	20241115	1.85	N	003000	500	364 억		2853193	N	N	299	N	00	N