KissMeData/009290/price/prices-20231201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160250	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	60	2	0.81	1394627850	189000	65.66	7400	7440	7310	9580	5160	7370	7378.69	20.12	-71900	63000	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3895	16.12	0.69	12	0.36	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.17	N	009290	1000	524 억	10549431	N	N	19398	N	N
3	20231229	150249	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	60	2	0.81	1394627850	189000	65.66	7400	7440	7310	9580	5160	7370	7378.69	20.12	-71900	63000	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3895	16.12	0.69	12	0.36	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.17	N	009290	1000	524 억	10549431	N	N	19398	N	N
4	20231229	140248	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	60	2	0.81	1394627850	189000	65.66	7400	7440	7310	9580	5160	7370	7378.69	20.12	-71900	63000	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3895	16.12	0.69	12	0.36	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.17	N	009290	1000	524 억	10549431	N	N	19398	N	N
5	20231229	130248	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	60	2	0.81	1394627850	189000	65.66	7400	7440	7310	9580	5160	7370	7378.69	20.12	-71900	63000	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3895	16.12	0.69	12	0.36	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.17	N	009290	1000	524 억	10549431	N	N	19398	N	N
6	20231229	120248	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	60	2	0.81	1394627850	189000	65.66	7400	7440	7310	9580	5160	7370	7378.69	20.12	-71900	63000	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3895	16.12	0.69	12	0.36	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.17	N	009290	1000	524 억	10549431	N	N	19398	N	N
7	20231229	110240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	60	2	0.81	1394627850	189000	65.66	7400	7440	7310	9580	5160	7370	7378.69	20.12	-71900	63000	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3895	16.12	0.69	12	0.36	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.17	N	009290	1000	524 억	10549431	N	N	19398	N	N
8	20231229	100242	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	60	2	0.81	1394627850	189000	65.66	7400	7440	7310	9580	5160	7370	7378.69	20.12	-71900	63000	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3895	16.12	0.69	12	0.36	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.17	N	009290	1000	524 억	10549431	N	N	19398	N	N
9	20231229	090242	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	60	2	0.81	1394627850	189000	65.66	7400	7440	7310	9580	5160	7370	7378.69	20.12	-71900	63000	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3895	16.12	0.69	12	0.36	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.17	N	009290	1000	524 억	10549431	N	N	19398	N	N
10	20231228	160240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	60	2	0.81	1385150920	187720	65.22	7400	7440	7310	9580	5160	7370	7378.69	20.28	7458	63000	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3895	16.12	0.69	12	0.36	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.17	N	009290	1000	524 억	10628789	N	N	19398	N	N
11	20231228	150242	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7420	50	2	0.68	1258417760	170616	59.28	7400	7440	7310	9580	5160	7370	7375.75	20.28	7458	58046	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3890	16.10	0.69	12	0.33	461.00	10762.00	8400	20231025	-11.67	5370	20230316	38.18	8400	-11.67	20231025	5370	38.18	20230316	8400	-11.67	20231025	5370	38.18	20230316	2.17	N	009290	1000	524 억	10628789	N	N	42729	N	N
12	20231228	140241	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7380	10	2	0.14	964969410	130851	45.46	7400	7440	7310	9580	5160	7370	7374.59	20.28	7458	47966	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3869	16.01	0.69	12	0.25	461.00	10762.00	8400	20231025	-12.14	5370	20230316	37.43	8400	-12.14	20231025	5370	37.43	20230316	8400	-12.14	20231025	5370	37.43	20230316	2.17	N	009290	1000	524 억	10628789	N	N	42729	N	N
13	20231228	130239	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7400	30	2	0.41	809371700	109763	38.14	7400	7440	7310	9580	5160	7370	7373.83	20.28	7458	38291	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3879	16.05	0.69	12	0.21	461.00	10762.00	8400	20231025	-11.90	5370	20230316	37.80	8400	-11.90	20231025	5370	37.80	20230316	8400	-11.90	20231025	5370	37.80	20230316	2.17	N	009290	1000	524 억	10628789	N	N	42729	N	N
14	20231228	120240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7400	30	2	0.41	676713850	91840	31.91	7400	7440	7310	9580	5160	7370	7368.39	20.28	7458	27090	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3879	16.05	0.69	12	0.18	461.00	10762.00	8400	20231025	-11.90	5370	20230316	37.80	8400	-11.90	20231025	5370	37.80	20230316	8400	-11.90	20231025	5370	37.80	20230316	2.17	N	009290	1000	524 억	10628789	N	N	42729	N	N
15	20231228	110241	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7440	70	2	0.95	577055590	78410	27.24	7400	7440	7310	9580	5160	7370	7359.39	20.28	7458	23347	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3900	16.14	0.69	12	0.15	461.00	10762.00	8400	20231025	-11.43	5370	20230316	38.55	8400	-11.43	20231025	5370	38.55	20230316	8400	-11.43	20231025	5370	38.55	20230316	2.17	N	009290	1000	524 억	10628789	N	N	42729	N	N
16	20231228	100239	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7360	-10	5	-0.14	347958940	47422	16.48	7400	7400	7310	9580	5160	7370	7337.10	20.28	7458	12182	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3858	15.97	0.68	12	0.09	461.00	10762.00	8400	20231025	-12.38	5370	20230316	37.06	8400	-12.38	20231025	5370	37.06	20230316	8400	-12.38	20231025	5370	37.06	20230316	2.17	N	009290	1000	524 억	10628789	N	N	42729	N	N
17	20231228	090239	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7330	-40	5	-0.54	31273400	4247	1.48	7400	7400	7330	9580	5160	7370	7362.65	20.28	7458	-2384	7603	7486	7423	7306	7243	7455	7275	524	2210	1000	5450	10	1	52420851	3842	15.90	0.68	12	0.01	461.00	10762.00	8400	20231025	-12.74	5370	20230316	36.50	8400	-12.74	20231025	5370	36.50	20230316	8400	-12.74	20231025	5370	36.50	20230316	2.17	N	009290	1000	524 억	10628789	N	N	42729	N	N
18	20231227	160240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7370	-60	5	-0.81	2123252760	286244	103.34	7400	7540	7360	9650	5210	7430	7417.65	20.25	0	9124	7770	7600	7500	7330	7230	7550	7280	524	2220	1000	5490	10	1	52420851	3863	15.99	0.68	12	0.55	461.00	10762.00	8400	20231025	-12.26	5370	20230316	37.24	8400	-12.26	20231025	5370	37.24	20230316	8400	-12.26	20231025	5370	37.24	20230316	2.22	N	009290	1000	524 억	10616058	N	N	42727	N	N
19	20231227	150241	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7410	-20	5	-0.27	1807310700	243389	87.87	7400	7540	7360	9650	5210	7430	7425.60	20.25	0	7218	7770	7600	7500	7330	7230	7550	7280	524	2220	1000	5490	10	1	52420851	3884	16.07	0.69	12	0.46	461.00	10762.00	8400	20231025	-11.79	5370	20230316	37.99	8400	-11.79	20231025	5370	37.99	20230316	8400	-11.79	20231025	5370	37.99	20230316	2.22	N	009290	1000	524 억	10616058	N	N	525	N	N
20	20231227	140240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7410	-20	5	-0.27	1320153560	177443	64.06	7400	7540	7370	9650	5210	7430	7439.88	20.25	0	-4579	7770	7600	7500	7330	7230	7550	7280	524	2220	1000	5490	10	1	52420851	3884	16.07	0.69	12	0.34	461.00	10762.00	8400	20231025	-11.79	5370	20230316	37.99	8400	-11.79	20231025	5370	37.99	20230316	8400	-11.79	20231025	5370	37.99	20230316	2.22	N	009290	1000	524 억	10616058	N	N	525	N	N
21	20231227	130239	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7420	-10	5	-0.13	938654420	125920	45.46	7400	7540	7380	9650	5210	7430	7454.40	20.25	0	17206	7770	7600	7500	7330	7230	7550	7280	524	2220	1000	5490	10	1	52420851	3890	16.10	0.69	12	0.24	461.00	10762.00	8400	20231025	-11.67	5370	20230316	38.18	8400	-11.67	20231025	5370	38.18	20230316	8400	-11.67	20231025	5370	38.18	20230316	2.22	N	009290	1000	524 억	10616058	N	N	525	N	N
22	20231227	120239	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	0	3	0.00	805785460	108030	39.00	7400	7540	7380	9650	5210	7430	7458.94	20.25	0	19126	7770	7600	7500	7330	7230	7550	7280	524	2220	1000	5490	10	1	52420851	3895	16.12	0.69	12	0.21	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.22	N	009290	1000	524 억	10616058	N	N	525	N	N
23	20231227	110241	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7440	10	2	0.13	663933710	88974	32.12	7400	7540	7380	9650	5210	7430	7462.16	20.25	0	13322	7770	7600	7500	7330	7230	7550	7280	524	2220	1000	5490	10	1	52420851	3900	16.14	0.69	12	0.17	461.00	10762.00	8400	20231025	-11.43	5370	20230316	38.55	8400	-11.43	20231025	5370	38.55	20230316	8400	-11.43	20231025	5370	38.55	20230316	2.22	N	009290	1000	524 억	10616058	N	N	525	N	N
24	20231227	100240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7440	10	2	0.13	425241020	56964	20.56	7400	7540	7380	9650	5210	7430	7465.16	20.25	0	9903	7770	7600	7500	7330	7230	7550	7280	524	2220	1000	5490	10	1	52420851	3900	16.14	0.69	12	0.11	461.00	10762.00	8400	20231025	-11.43	5370	20230316	38.55	8400	-11.43	20231025	5370	38.55	20230316	8400	-11.43	20231025	5370	38.55	20230316	2.22	N	009290	1000	524 억	10616058	N	N	525	N	N
25	20231227	090240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7400	-30	5	-0.40	61608850	8333	3.01	7400	7420	7380	9650	5210	7430	7392.79	20.25	0	1949	7770	7600	7500	7330	7230	7550	7280	524	2220	1000	5490	10	1	52420851	3879	16.05	0.69	12	0.02	461.00	10762.00	8400	20231025	-11.90	5370	20230316	37.80	8400	-11.90	20231025	5370	37.80	20230316	8400	-11.90	20231025	5370	37.80	20230316	2.22	N	009290	1000	524 억	10616058	N	N	525	N	N
26	20231226	160240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	-80	5	-1.07	2076601200	276193	92.46	7550	7670	7400	9760	5260	7510	7519.02	20.30	0	-21025	7683	7596	7533	7446	7383	7640	7490	524	2250	1000	5550	10	1	52420851	3895	16.12	0.69	12	0.53	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.24	N	009290	1000	524 억	10638824	N	N	525	N	N
27	20231226	150239	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	-80	5	-1.07	1802661880	239443	80.16	7550	7670	7400	9760	5260	7510	7528.56	20.30	0	-21805	7683	7596	7533	7446	7383	7640	7490	524	2250	1000	5550	10	1	52420851	3895	16.12	0.69	12	0.46	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.24	N	009290	1000	524 억	10638824	N	N	1063	N	N
28	20231226	140240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	-80	5	-1.07	1647212050	218555	73.17	7550	7670	7400	9760	5260	7510	7536.83	20.30	0	-20206	7683	7596	7533	7446	7383	7640	7490	524	2250	1000	5550	10	1	52420851	3895	16.12	0.69	12	0.42	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.24	N	009290	1000	524 억	10638824	N	N	1063	N	N
29	20231226	130240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7410	-100	5	-1.33	1414857940	187339	62.72	7550	7670	7400	9760	5260	7510	7552.39	20.30	0	-17720	7683	7596	7533	7446	7383	7640	7490	524	2250	1000	5550	10	1	52420851	3884	16.07	0.69	12	0.36	461.00	10762.00	8400	20231025	-11.79	5370	20230316	37.99	8400	-11.79	20231025	5370	37.99	20230316	8400	-11.79	20231025	5370	37.99	20230316	2.24	N	009290	1000	524 억	10638824	N	N	1063	N	N
30	20231226	120240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7460	-50	5	-0.67	1162723890	153443	51.37	7550	7670	7460	9760	5260	7510	7577.56	20.30	0	-15170	7683	7596	7533	7446	7383	7640	7490	524	2250	1000	5550	10	1	52420851	3911	16.18	0.69	12	0.29	461.00	10762.00	8400	20231025	-11.19	5370	20230316	38.92	8400	-11.19	20231025	5370	38.92	20230316	8400	-11.19	20231025	5370	38.92	20230316	2.24	N	009290	1000	524 억	10638824	N	N	1063	N	N
31	20231226	110242	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7550	40	2	0.53	912161090	120085	40.20	7550	7670	7520	9760	5260	7510	7595.96	20.30	0	-5382	7683	7596	7533	7446	7383	7640	7490	524	2250	1000	5550	10	1	52420851	3958	16.38	0.70	12	0.23	461.00	10762.00	8400	20231025	-10.12	5370	20230316	40.60	8400	-10.12	20231025	5370	40.60	20230316	8400	-10.12	20231025	5370	40.60	20230316	2.24	N	009290	1000	524 억	10638824	N	N	1063	N	N
32	20231226	100240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7560	50	2	0.67	735444360	96727	32.38	7550	7670	7520	9760	5260	7510	7603.30	20.30	0	-1350	7683	7596	7533	7446	7383	7640	7490	524	2250	1000	5550	10	1	52420851	3963	16.40	0.70	12	0.18	461.00	10762.00	8400	20231025	-10.00	5370	20230316	40.78	8400	-10.00	20231025	5370	40.78	20230316	8400	-10.00	20231025	5370	40.78	20230316	2.24	N	009290	1000	524 억	10638824	N	N	1063	N	N
33	20231226	090241	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7580	70	2	0.93	89855900	11887	3.98	7550	7600	7520	9760	5260	7510	7559.18	20.30	0	6106	7683	7596	7533	7446	7383	7640	7490	524	2250	1000	5550	10	1	52420851	3974	16.44	0.70	12	0.02	461.00	10762.00	8400	20231025	-9.76	5370	20230316	41.15	8400	-9.76	20231025	5370	41.15	20230316	8400	-9.76	20231025	5370	41.15	20230316	2.24	N	009290	1000	524 억	10638824	N	N	1063	N	N
34	20231222	160238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7510	80	2	1.08	2219953260	294035	95.97	7490	7620	7470	9650	5210	7430	7550.18	20.20	8324	44153	7683	7556	7473	7346	7263	7515	7305	524	2220	1000	5490	10	1	52420851	3937	16.29	0.70	12	0.56	461.00	10762.00	8400	20231025	-10.60	5370	20230316	39.85	8400	-10.60	20231025	5370	39.85	20230316	8400	-10.60	20231025	5370	39.85	20230316	2.23	N	009290	1000	524 억	10586872	N	N	1063	N	N
35	20231222	150238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7530	100	2	1.35	1934439780	256012	83.56	7490	7620	7470	9650	5210	7430	7556.10	20.20	8324	40197	7683	7556	7473	7346	7263	7515	7305	524	2220	1000	5490	10	1	52420851	3947	16.33	0.70	12	0.49	461.00	10762.00	8400	20231025	-10.36	5370	20230316	40.22	8400	-10.36	20231025	5370	40.22	20230316	8400	-10.36	20231025	5370	40.22	20230316	2.23	N	009290	1000	524 억	10586872	N	N	1554	N	N
36	20231222	140237	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7570	140	2	1.88	1629323830	215610	70.37	7490	7620	7470	9650	5210	7430	7556.87	20.20	8324	40453	7683	7556	7473	7346	7263	7515	7305	524	2220	1000	5490	10	1	52420851	3968	16.42	0.70	12	0.41	461.00	10762.00	8400	20231025	-9.88	5370	20230316	40.97	8400	-9.88	20231025	5370	40.97	20230316	8400	-9.88	20231025	5370	40.97	20230316	2.23	N	009290	1000	524 억	10586872	N	N	1554	N	N
37	20231222	130235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7610	180	2	2.42	1414909190	187343	61.15	7490	7620	7470	9650	5210	7430	7552.57	20.20	8324	37584	7683	7556	7473	7346	7263	7515	7305	524	2220	1000	5490	10	1	52420851	3989	16.51	0.71	12	0.36	461.00	10762.00	8400	20231025	-9.40	5370	20230316	41.71	8400	-9.40	20231025	5370	41.71	20230316	8400	-9.40	20231025	5370	41.71	20230316	2.23	N	009290	1000	524 억	10586872	N	N	1554	N	N
38	20231222	120236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7560	130	2	1.75	1095781060	145328	47.43	7490	7590	7470	9650	5210	7430	7540.13	20.20	8324	27880	7683	7556	7473	7346	7263	7515	7305	524	2220	1000	5490	10	1	52420851	3963	16.40	0.70	12	0.28	461.00	10762.00	8400	20231025	-10.00	5370	20230316	40.78	8400	-10.00	20231025	5370	40.78	20230316	8400	-10.00	20231025	5370	40.78	20230316	2.23	N	009290	1000	524 억	10586872	N	N	1554	N	N
39	20231222	110237	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7520	90	2	1.21	946226110	125530	40.97	7490	7590	7470	9650	5210	7430	7537.93	20.20	8324	27371	7683	7556	7473	7346	7263	7515	7305	524	2220	1000	5490	10	1	52420851	3942	16.31	0.70	12	0.24	461.00	10762.00	8400	20231025	-10.48	5370	20230316	40.04	8400	-10.48	20231025	5370	40.04	20230316	8400	-10.48	20231025	5370	40.04	20230316	2.23	N	009290	1000	524 억	10586872	N	N	1554	N	N
40	20231222	100236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7580	150	2	2.02	723731410	96036	31.34	7490	7590	7470	9650	5210	7430	7536.15	20.20	8324	22455	7683	7556	7473	7346	7263	7515	7305	524	2220	1000	5490	10	1	52420851	3974	16.44	0.70	12	0.18	461.00	10762.00	8400	20231025	-9.76	5370	20230316	41.15	8400	-9.76	20231025	5370	41.15	20230316	8400	-9.76	20231025	5370	41.15	20230316	2.23	N	009290	1000	524 억	10586872	N	N	1554	N	N
41	20231222	090235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7550	120	2	1.62	116579140	15501	5.06	7490	7560	7470	9650	5210	7430	7521.34	20.20	8324	3770	7683	7556	7473	7346	7263	7515	7305	524	2220	1000	5490	10	1	52420851	3958	16.38	0.70	12	0.03	461.00	10762.00	8400	20231025	-10.12	5370	20230316	40.60	8400	-10.12	20231025	5370	40.60	20230316	8400	-10.12	20231025	5370	40.60	20230316	2.23	N	009290	1000	524 억	10586872	N	N	1554	N	N
42	20231221	160236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7430	-170	5	-2.24	2268065030	303550	91.59	7600	7600	7390	9880	5320	7600	7471.89	20.18	-6188	6864	7780	7690	7620	7530	7460	7655	7495	524	2280	1000	5620	10	1	52420851	3895	16.12	0.69	12	0.58	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.21	N	009290	1000	524 억	10577912	N	N	1554	N	N
43	20231221	150237	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7450	-150	5	-1.97	2089531440	279548	84.35	7600	7600	7390	9880	5320	7600	7474.68	20.18	-6188	-1280	7780	7690	7620	7530	7460	7655	7495	524	2280	1000	5620	10	1	52420851	3905	16.16	0.69	12	0.53	461.00	10762.00	8400	20231025	-11.31	5370	20230316	38.73	8400	-11.31	20231025	5370	38.73	20230316	8400	-11.31	20231025	5370	38.73	20230316	2.21	N	009290	1000	524 억	10577912	N	N	1639	N	N
44	20231221	140235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7450	-150	5	-1.97	1844130390	246659	74.43	7600	7600	7390	9880	5320	7600	7476.44	20.18	-6188	-2734	7780	7690	7620	7530	7460	7655	7495	524	2280	1000	5620	10	1	52420851	3905	16.16	0.69	12	0.47	461.00	10762.00	8400	20231025	-11.31	5370	20230316	38.73	8400	-11.31	20231025	5370	38.73	20230316	8400	-11.31	20231025	5370	38.73	20230316	2.21	N	009290	1000	524 억	10577912	N	N	1639	N	N
45	20231221	130236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7420	-180	5	-2.37	1707166290	228256	68.87	7600	7600	7390	9880	5320	7600	7479.17	20.18	-6188	-1904	7780	7690	7620	7530	7460	7655	7495	524	2280	1000	5620	10	1	52420851	3890	16.10	0.69	12	0.44	461.00	10762.00	8400	20231025	-11.67	5370	20230316	38.18	8400	-11.67	20231025	5370	38.18	20230316	8400	-11.67	20231025	5370	38.18	20230316	2.21	N	009290	1000	524 억	10577912	N	N	1639	N	N
46	20231221	120236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7420	-180	5	-2.37	1475137750	196920	59.42	7600	7600	7390	9880	5320	7600	7491.05	20.18	-6188	389	7780	7690	7620	7530	7460	7655	7495	524	2280	1000	5620	10	1	52420851	3890	16.10	0.69	12	0.38	461.00	10762.00	8400	20231025	-11.67	5370	20230316	38.18	8400	-11.67	20231025	5370	38.18	20230316	8400	-11.67	20231025	5370	38.18	20230316	2.21	N	009290	1000	524 억	10577912	N	N	1639	N	N
47	20231221	110237	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7420	-180	5	-2.37	1230575990	164012	49.49	7600	7600	7390	9880	5320	7600	7502.96	20.18	-6188	2057	7780	7690	7620	7530	7460	7655	7495	524	2280	1000	5620	10	1	52420851	3890	16.10	0.69	12	0.31	461.00	10762.00	8400	20231025	-11.67	5370	20230316	38.18	8400	-11.67	20231025	5370	38.18	20230316	8400	-11.67	20231025	5370	38.18	20230316	2.21	N	009290	1000	524 억	10577912	N	N	1639	N	N
48	20231221	100234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7520	-80	5	-1.05	523940080	69362	20.93	7600	7600	7500	9880	5320	7600	7553.70	20.18	-6188	6977	7780	7690	7620	7530	7460	7655	7495	524	2280	1000	5620	10	1	52420851	3942	16.31	0.70	12	0.13	461.00	10762.00	8400	20231025	-10.48	5370	20230316	40.04	8400	-10.48	20231025	5370	40.04	20230316	8400	-10.48	20231025	5370	40.04	20230316	2.21	N	009290	1000	524 억	10577912	N	N	1639	N	N
49	20231221	090236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7570	-30	5	-0.39	118097950	15579	4.70	7600	7600	7540	9880	5320	7600	7580.59	20.18	-6188	-332	7780	7690	7620	7530	7460	7655	7495	524	2280	1000	5620	10	1	52420851	3968	16.42	0.70	12	0.03	461.00	10762.00	8400	20231025	-9.88	5370	20230316	40.97	8400	-9.88	20231025	5370	40.97	20230316	8400	-9.88	20231025	5370	40.97	20230316	2.21	N	009290	1000	524 억	10577912	N	N	1639	N	N
50	20231220	160236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7600	-80	5	-1.04	2438372610	320187	58.55	7670	7710	7550	9980	5380	7680	7615.48	20.22	-1110	-4789	7920	7800	7610	7490	7300	7860	7550	524	2300	1000	5680	10	1	52420851	3984	16.49	0.71	12	0.61	461.00	10762.00	8400	20231025	-9.52	5370	20230316	41.53	8400	-9.52	20231025	5370	41.53	20230316	8400	-9.52	20231025	5370	41.53	20230316	2.22	N	009290	1000	524 억	10597560	N	N	1639	N	N
51	20231220	150247	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7610	-70	5	-0.91	2341603250	307463	56.22	7670	7710	7550	9980	5380	7680	7615.87	20.22	-1110	-4620	7920	7800	7610	7490	7300	7860	7550	524	2300	1000	5680	10	1	52420851	3989	16.51	0.71	12	0.59	461.00	10762.00	8400	20231025	-9.40	5370	20230316	41.71	8400	-9.40	20231025	5370	41.71	20230316	8400	-9.40	20231025	5370	41.71	20230316	2.22	N	009290	1000	524 억	10597560	N	N	865	N	N
52	20231220	140251	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7600	-80	5	-1.04	1917606960	251577	46.00	7670	7710	7580	9980	5380	7680	7622.32	20.22	-1110	-6471	7920	7800	7610	7490	7300	7860	7550	524	2300	1000	5680	10	1	52420851	3984	16.49	0.71	12	0.48	461.00	10762.00	8400	20231025	-9.52	5370	20230316	41.53	8400	-9.52	20231025	5370	41.53	20230316	8400	-9.52	20231025	5370	41.53	20230316	2.22	N	009290	1000	524 억	10597560	N	N	865	N	N
53	20231220	130249	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7620	-60	5	-0.78	1695069920	222315	40.65	7670	7710	7580	9980	5380	7680	7624.61	20.22	-1110	-7511	7920	7800	7610	7490	7300	7860	7550	524	2300	1000	5680	10	1	52420851	3994	16.53	0.71	12	0.42	461.00	10762.00	8400	20231025	-9.29	5370	20230316	41.90	8400	-9.29	20231025	5370	41.90	20230316	8400	-9.29	20231025	5370	41.90	20230316	2.22	N	009290	1000	524 억	10597560	N	N	865	N	N
54	20231220	120234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7610	-70	5	-0.91	1413550100	185328	33.89	7670	7710	7580	9980	5380	7680	7627.26	20.22	-1110	-3284	7920	7800	7610	7490	7300	7860	7550	524	2300	1000	5680	10	1	52420851	3989	16.51	0.71	12	0.35	461.00	10762.00	8400	20231025	-9.40	5370	20230316	41.71	8400	-9.40	20231025	5370	41.71	20230316	8400	-9.40	20231025	5370	41.71	20230316	2.22	N	009290	1000	524 억	10597560	N	N	865	N	N
55	20231220	110237	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7640	-40	5	-0.52	1124704670	147428	26.96	7670	7710	7580	9980	5380	7680	7628.80	20.22	-1110	3230	7920	7800	7610	7490	7300	7860	7550	524	2300	1000	5680	10	1	52420851	4005	16.57	0.71	12	0.28	461.00	10762.00	8400	20231025	-9.05	5370	20230316	42.27	8400	-9.05	20231025	5370	42.27	20230316	8400	-9.05	20231025	5370	42.27	20230316	2.22	N	009290	1000	524 억	10597560	N	N	865	N	N
56	20231220	100235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7610	-70	5	-0.91	830741210	108806	19.90	7670	7710	7580	9980	5380	7680	7635.03	20.22	-1110	-3159	7920	7800	7610	7490	7300	7860	7550	524	2300	1000	5680	10	1	52420851	3989	16.51	0.71	12	0.21	461.00	10762.00	8400	20231025	-9.40	5370	20230316	41.71	8400	-9.40	20231025	5370	41.71	20230316	8400	-9.40	20231025	5370	41.71	20230316	2.22	N	009290	1000	524 억	10597560	N	N	865	N	N
57	20231220	090235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7660	-20	5	-0.26	59049290	7726	1.41	7670	7670	7600	9980	5380	7680	7642.44	20.22	-1110	-2485	7920	7800	7610	7490	7300	7860	7550	524	2300	1000	5680	10	1	52420851	4015	16.62	0.71	12	0.01	461.00	10762.00	8400	20231025	-8.81	5370	20230316	42.64	8400	-8.81	20231025	5370	42.64	20230316	8400	-8.81	20231025	5370	42.64	20230316	2.22	N	009290	1000	524 억	10597560	N	N	865	N	N
58	20231219	160236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7680	100	2	1.32	4114759010	540074	107.82	7500	7730	7420	9850	5310	7580	7618.66	20.23	-20614	88922	7766	7672	7486	7392	7206	7720	7440	524	2270	1000	5600	10	1	52420851	4026	16.66	0.71	12	1.03	461.00	10762.00	8400	20231025	-8.57	5370	20230316	43.02	8400	-8.57	20231025	5370	43.02	20230316	8400	-8.57	20231025	5370	43.02	20230316	2.24	N	009290	1000	524 억	10603518	N	N	865	N	N
59	20231219	150236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7650	70	2	0.92	3743677710	491555	98.13	7500	7730	7420	9850	5310	7580	7616.02	20.23	-20614	71700	7766	7672	7486	7392	7206	7720	7440	524	2270	1000	5600	10	1	52420851	4010	16.59	0.71	12	0.94	461.00	10762.00	8400	20231025	-8.93	5370	20230316	42.46	8400	-8.93	20231025	5370	42.46	20230316	8400	-8.93	20231025	5370	42.46	20230316	2.24	N	009290	1000	524 억	10603518	N	N	2441	N	N
60	20231219	140236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7690	110	2	1.45	2904902600	382521	76.36	7500	7700	7420	9850	5310	7580	7594.12	20.23	-20614	47998	7766	7672	7486	7392	7206	7720	7440	524	2270	1000	5600	10	1	52420851	4031	16.68	0.71	12	0.73	461.00	10762.00	8400	20231025	-8.45	5370	20230316	43.20	8400	-8.45	20231025	5370	43.20	20230316	8400	-8.45	20231025	5370	43.20	20230316	2.24	N	009290	1000	524 억	10603518	N	N	2441	N	N
61	20231219	130236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7700	120	2	1.58	2503399390	330132	65.90	7500	7700	7420	9850	5310	7580	7583.03	20.23	-20614	31366	7766	7672	7486	7392	7206	7720	7440	524	2270	1000	5600	10	1	52420851	4036	16.70	0.72	12	0.63	461.00	10762.00	8400	20231025	-8.33	5370	20230316	43.39	8400	-8.33	20231025	5370	43.39	20230316	8400	-8.33	20231025	5370	43.39	20230316	2.24	N	009290	1000	524 억	10603518	N	N	2441	N	N
62	20231219	120237	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7650	70	2	0.92	1920726430	254130	50.73	7500	7670	7420	9850	5310	7580	7558.01	20.23	-20614	14134	7766	7672	7486	7392	7206	7720	7440	524	2270	1000	5600	10	1	52420851	4010	16.59	0.71	12	0.48	461.00	10762.00	8400	20231025	-8.93	5370	20230316	42.46	8400	-8.93	20231025	5370	42.46	20230316	8400	-8.93	20231025	5370	42.46	20230316	2.24	N	009290	1000	524 억	10603518	N	N	2441	N	N
63	20231219	110237	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7560	-20	5	-0.26	1018603490	135848	27.12	7500	7590	7420	9850	5310	7580	7497.85	20.23	-20614	9531	7766	7672	7486	7392	7206	7720	7440	524	2270	1000	5600	10	1	52420851	3963	16.40	0.70	12	0.26	461.00	10762.00	8400	20231025	-10.00	5370	20230316	40.78	8400	-10.00	20231025	5370	40.78	20230316	8400	-10.00	20231025	5370	40.78	20230316	2.24	N	009290	1000	524 억	10603518	N	N	2441	N	N
64	20231219	100235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7530	-50	5	-0.66	794059640	106133	21.19	7500	7550	7420	9850	5310	7580	7481.33	20.23	-20614	10193	7766	7672	7486	7392	7206	7720	7440	524	2270	1000	5600	10	1	52420851	3947	16.33	0.70	12	0.20	461.00	10762.00	8400	20231025	-10.36	5370	20230316	40.22	8400	-10.36	20231025	5370	40.22	20230316	8400	-10.36	20231025	5370	40.22	20230316	2.24	N	009290	1000	524 억	10603518	N	N	2441	N	N
65	20231219	090235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7530	-50	5	-0.66	127062570	16952	3.38	7500	7530	7470	9850	5310	7580	7493.19	20.23	-20614	5038	7766	7672	7486	7392	7206	7720	7440	524	2270	1000	5600	10	1	52420851	3947	16.33	0.70	12	0.03	461.00	10762.00	8400	20231025	-10.36	5370	20230316	40.22	8400	-10.36	20231025	5370	40.22	20230316	8400	-10.36	20231025	5370	40.22	20230316	2.24	N	009290	1000	524 억	10603518	N	N	2441	N	N
66	20231218	160236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7580	210	2	2.85	3703817220	495637	103.12	7350	7580	7300	9580	5160	7370	7472.41	20.28	-5062	97744	7510	7440	7320	7250	7130	7475	7285	524	2210	1000	5450	10	1	52420851	3974	16.44	0.70	12	0.95	461.00	10762.00	8400	20231025	-9.76	5370	20230316	41.15	8400	-9.76	20231025	5370	41.15	20230316	8400	-9.76	20231025	5370	41.15	20230316	2.27	N	009290	1000	524 억	10628671	N	N	2441	N	N
67	20231218	150235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7540	170	2	2.31	3373100370	451891	94.01	7350	7570	7300	9580	5160	7370	7464.42	20.28	-5062	91942	7510	7440	7320	7250	7130	7475	7285	524	2210	1000	5450	10	1	52420851	3953	16.36	0.70	12	0.86	461.00	10762.00	8400	20231025	-10.24	5370	20230316	40.41	8400	-10.24	20231025	5370	40.41	20230316	8400	-10.24	20231025	5370	40.41	20230316	2.27	N	009290	1000	524 억	10628671	N	N	4047	N	N
68	20231218	140235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7520	150	2	2.04	2672368540	358968	74.68	7350	7530	7300	9580	5160	7370	7444.59	20.28	-5062	102229	7510	7440	7320	7250	7130	7475	7285	524	2210	1000	5450	10	1	52420851	3942	16.31	0.70	12	0.68	461.00	10762.00	8400	20231025	-10.48	5370	20230316	40.04	8400	-10.48	20231025	5370	40.04	20230316	8400	-10.48	20231025	5370	40.04	20230316	2.27	N	009290	1000	524 억	10628671	N	N	4047	N	N
69	20231218	130235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7490	120	2	1.63	2235121060	300802	62.58	7350	7520	7300	9580	5160	7370	7430.55	20.28	-5062	90366	7510	7440	7320	7250	7130	7475	7285	524	2210	1000	5450	10	1	52420851	3926	16.25	0.70	12	0.57	461.00	10762.00	8400	20231025	-10.83	5370	20230316	39.48	8400	-10.83	20231025	5370	39.48	20230316	8400	-10.83	20231025	5370	39.48	20230316	2.27	N	009290	1000	524 억	10628671	N	N	4047	N	N
70	20231218	120233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7510	140	2	1.90	1939650400	261418	54.39	7350	7520	7300	9580	5160	7370	7419.73	20.28	-5062	77431	7510	7440	7320	7250	7130	7475	7285	524	2210	1000	5450	10	1	52420851	3937	16.29	0.70	12	0.50	461.00	10762.00	8400	20231025	-10.60	5370	20230316	39.85	8400	-10.60	20231025	5370	39.85	20230316	8400	-10.60	20231025	5370	39.85	20230316	2.27	N	009290	1000	524 억	10628671	N	N	4047	N	N
71	20231218	110234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7440	70	2	0.95	1044581220	141779	29.50	7350	7460	7300	9580	5160	7370	7367.67	20.28	-5062	34607	7510	7440	7320	7250	7130	7475	7285	524	2210	1000	5450	10	1	52420851	3900	16.14	0.69	12	0.27	461.00	10762.00	8400	20231025	-11.43	5370	20230316	38.55	8400	-11.43	20231025	5370	38.55	20230316	8400	-11.43	20231025	5370	38.55	20230316	2.27	N	009290	1000	524 억	10628671	N	N	4047	N	N
72	20231218	100234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7360	-10	5	-0.14	603068020	82162	17.09	7350	7410	7300	9580	5160	7370	7339.98	20.28	-5062	11269	7510	7440	7320	7250	7130	7475	7285	524	2210	1000	5450	10	1	52420851	3858	15.97	0.68	12	0.16	461.00	10762.00	8400	20231025	-12.38	5370	20230316	37.06	8400	-12.38	20231025	5370	37.06	20230316	8400	-12.38	20231025	5370	37.06	20230316	2.27	N	009290	1000	524 억	10628671	N	N	4047	N	N
73	20231218	090231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7360	-10	5	-0.14	78404340	10688	2.22	7350	7360	7300	9580	5160	7370	7335.64	20.28	-5062	-1331	7510	7440	7320	7250	7130	7475	7285	524	2210	1000	5450	10	1	52420851	3858	15.97	0.68	12	0.02	461.00	10762.00	8400	20231025	-12.38	5370	20230316	37.06	8400	-12.38	20231025	5370	37.06	20230316	8400	-12.38	20231025	5370	37.06	20230316	2.27	N	009290	1000	524 억	10628671	N	N	4047	N	N
74	20231215	160233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7370	70	2	0.96	3430242390	469655	136.35	7300	7390	7200	9490	5110	7300	7303.62	20.40	0	46857	7500	7400	7330	7230	7160	7365	7195	524	2190	1000	5400	10	1	52420851	3863	15.99	0.68	12	0.90	461.00	10762.00	8400	20231025	-12.26	5370	20230316	37.24	8400	-12.26	20231025	5370	37.24	20230316	8400	-12.26	20231025	5370	37.24	20230316	2.28	N	009290	1000	524 억	10696150	N	N	4047	N	N
75	20231215	150235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7330	30	2	0.41	2875568050	394109	114.42	7300	7390	7200	9490	5110	7300	7296.38	20.40	0	26074	7500	7400	7330	7230	7160	7365	7195	524	2190	1000	5400	10	1	52420851	3842	15.90	0.68	12	0.75	461.00	10762.00	8400	20231025	-12.74	5370	20230316	36.50	8400	-12.74	20231025	5370	36.50	20230316	8400	-12.74	20231025	5370	36.50	20230316	2.28	N	009290	1000	524 억	10696150	N	N	0	N	N
76	20231215	140234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7360	60	2	0.82	2429842500	333330	96.78	7300	7390	7200	9490	5110	7300	7289.60	20.40	0	18886	7500	7400	7330	7230	7160	7365	7195	524	2190	1000	5400	10	1	52420851	3858	15.97	0.68	12	0.64	461.00	10762.00	8400	20231025	-12.38	5370	20230316	37.06	8400	-12.38	20231025	5370	37.06	20230316	8400	-12.38	20231025	5370	37.06	20230316	2.28	N	009290	1000	524 억	10696150	N	N	0	N	N
77	20231215	130233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7330	30	2	0.41	2077576270	285456	82.88	7300	7380	7200	9490	5110	7300	7278.09	20.40	0	15367	7500	7400	7330	7230	7160	7365	7195	524	2190	1000	5400	10	1	52420851	3842	15.90	0.68	12	0.54	461.00	10762.00	8400	20231025	-12.74	5370	20230316	36.50	8400	-12.74	20231025	5370	36.50	20230316	8400	-12.74	20231025	5370	36.50	20230316	2.28	N	009290	1000	524 억	10696150	N	N	0	N	N
78	20231215	120233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7310	10	2	0.14	1402364320	193560	56.20	7300	7320	7200	9490	5110	7300	7245.10	20.40	0	-5575	7500	7400	7330	7230	7160	7365	7195	524	2190	1000	5400	10	1	52420851	3832	15.86	0.68	12	0.37	461.00	10762.00	8400	20231025	-12.98	5370	20230316	36.13	8400	-12.98	20231025	5370	36.13	20230316	8400	-12.98	20231025	5370	36.13	20230316	2.28	N	009290	1000	524 억	10696150	N	N	0	N	N
79	20231215	110234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7260	-40	5	-0.55	1115213110	154045	44.72	7300	7320	7200	9490	5110	7300	7239.51	20.40	0	-17427	7500	7400	7330	7230	7160	7365	7195	524	2190	1000	5400	10	1	52420851	3806	15.75	0.67	12	0.29	461.00	10762.00	8400	20231025	-13.57	5370	20230316	35.20	8400	-13.57	20231025	5370	35.20	20230316	8400	-13.57	20231025	5370	35.20	20230316	2.28	N	009290	1000	524 억	10696150	N	N	0	N	N
80	20231215	100235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7210	-90	5	-1.23	733188460	101355	29.43	7300	7320	7200	9490	5110	7300	7233.83	20.40	0	-16106	7500	7400	7330	7230	7160	7365	7195	524	2190	1000	5400	10	1	52420851	3780	15.64	0.67	12	0.19	461.00	10762.00	8400	20231025	-14.17	5370	20230316	34.26	8400	-14.17	20231025	5370	34.26	20230316	8400	-14.17	20231025	5370	34.26	20230316	2.28	N	009290	1000	524 억	10696150	N	N	0	N	N
81	20231215	090233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7310	10	2	0.14	38134750	5221	1.52	7300	7320	7300	9490	5110	7300	7304.15	20.40	0	-1068	7500	7400	7330	7230	7160	7365	7195	524	2190	1000	5400	10	1	52420851	3832	15.86	0.68	12	0.01	461.00	10762.00	8400	20231025	-12.98	5370	20230316	36.13	8400	-12.98	20231025	5370	36.13	20230316	8400	-12.98	20231025	5370	36.13	20230316	2.28	N	009290	1000	524 억	10696150	N	N	0	N	N
82	20231214	160233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7300	-30	5	-0.41	2495186630	340291	76.59	7360	7430	7260	9520	5140	7330	7332.60	20.42	-236	-12292	7570	7450	7390	7270	7210	7420	7240	524	2190	1000	5420	10	1	52420851	3827	15.84	0.68	12	0.65	461.00	10762.00	8400	20231025	-13.10	5370	20230316	35.94	8400	-13.10	20231025	5370	35.94	20230316	8400	-13.10	20231025	5370	35.94	20230316	2.28	N	009290	1000	524 억	10706575	N	N	0	N	N
83	20231214	150240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7310	-20	5	-0.27	2312767130	315266	70.96	7360	7430	7260	9520	5140	7330	7335.92	20.42	-236	-18303	7570	7450	7390	7270	7210	7420	7240	524	2190	1000	5420	10	1	52420851	3832	15.86	0.68	12	0.60	461.00	10762.00	8400	20231025	-12.98	5370	20230316	36.13	8400	-12.98	20231025	5370	36.13	20230316	8400	-12.98	20231025	5370	36.13	20230316	2.28	N	009290	1000	524 억	10706575	N	N	0	N	N
84	20231214	140240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7330	0	3	0.00	1908611180	259826	58.48	7360	7430	7270	9520	5140	7330	7345.73	20.42	-236	-17237	7570	7450	7390	7270	7210	7420	7240	524	2190	1000	5420	10	1	52420851	3842	15.90	0.68	12	0.50	461.00	10762.00	8400	20231025	-12.74	5370	20230316	36.50	8400	-12.74	20231025	5370	36.50	20230316	8400	-12.74	20231025	5370	36.50	20230316	2.28	N	009290	1000	524 억	10706575	N	N	0	N	N
85	20231214	130239	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7320	-10	5	-0.14	1791519140	243856	54.88	7360	7430	7270	9520	5140	7330	7346.63	20.42	-236	-14975	7570	7450	7390	7270	7210	7420	7240	524	2190	1000	5420	10	1	52420851	3837	15.88	0.68	12	0.47	461.00	10762.00	8400	20231025	-12.86	5370	20230316	36.31	8400	-12.86	20231025	5370	36.31	20230316	8400	-12.86	20231025	5370	36.31	20230316	2.28	N	009290	1000	524 억	10706575	N	N	0	N	N
86	20231214	120242	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7290	-40	5	-0.55	1616871920	219905	49.49	7360	7430	7270	9520	5140	7330	7352.59	20.42	-236	-12497	7570	7450	7390	7270	7210	7420	7240	524	2190	1000	5420	10	1	52420851	3821	15.81	0.68	12	0.42	461.00	10762.00	8400	20231025	-13.21	5370	20230316	35.75	8400	-13.21	20231025	5370	35.75	20230316	8400	-13.21	20231025	5370	35.75	20230316	2.28	N	009290	1000	524 억	10706575	N	N	0	N	N
87	20231214	110235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7300	-30	5	-0.41	1216029070	164993	37.13	7360	7430	7280	9520	5140	7330	7370.19	20.42	-236	-3907	7570	7450	7390	7270	7210	7420	7240	524	2190	1000	5420	10	1	52420851	3827	15.84	0.68	12	0.31	461.00	10762.00	8400	20231025	-13.10	5370	20230316	35.94	8400	-13.10	20231025	5370	35.94	20230316	8400	-13.10	20231025	5370	35.94	20230316	2.28	N	009290	1000	524 억	10706575	N	N	0	N	N
88	20231214	100232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7370	40	2	0.55	792210400	107027	24.09	7360	7430	7360	9520	5140	7330	7401.97	20.42	-236	-2590	7570	7450	7390	7270	7210	7420	7240	524	2190	1000	5420	10	1	52420851	3863	15.99	0.68	12	0.20	461.00	10762.00	8400	20231025	-12.26	5370	20230316	37.24	8400	-12.26	20231025	5370	37.24	20230316	8400	-12.26	20231025	5370	37.24	20230316	2.28	N	009290	1000	524 억	10706575	N	N	0	N	N
89	20231214	090222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7400	70	2	0.95	70923640	9596	2.16	7360	7420	7360	9520	5140	7330	7390.96	20.42	-236	3379	7570	7450	7390	7270	7210	7420	7240	524	2190	1000	5420	10	1	52420851	3879	16.05	0.69	12	0.02	461.00	10762.00	8400	20231025	-11.90	5370	20230316	37.80	8400	-11.90	20231025	5370	37.80	20230316	8400	-11.90	20231025	5370	37.80	20230316	2.28	N	009290	1000	524 억	10706575	N	N	0	N	N
90	20231213	160231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7330	-160	5	-2.14	3229998230	437239	69.73	7510	7510	7330	9730	5250	7490	7387.34	20.35	0	41960	7710	7600	7520	7410	7330	7560	7370	524	2240	1000	5540	10	1	52420851	3842	15.90	0.68	12	0.83	461.00	10762.00	8400	20231025	-12.74	5370	20230316	36.50	8400	-12.74	20231025	5370	36.50	20230316	8400	-12.74	20231025	5370	36.50	20230316	2.34	N	009290	1000	524 억	10665101	N	N	0	N	N
91	20231213	150238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7350	-140	5	-1.87	2718415100	367578	58.62	7510	7510	7340	9730	5250	7490	7395.29	20.35	0	28449	7710	7600	7520	7410	7330	7560	7370	524	2240	1000	5540	10	1	52420851	3853	15.94	0.68	12	0.70	461.00	10762.00	8400	20231025	-12.50	5370	20230316	36.87	8400	-12.50	20231025	5370	36.87	20230316	8400	-12.50	20231025	5370	36.87	20230316	2.34	N	009290	1000	524 억	10665101	N	N	0	N	N
92	20231213	140239	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7390	-100	5	-1.34	2225892860	300683	47.95	7510	7510	7360	9730	5250	7490	7402.58	20.35	0	24110	7710	7600	7520	7410	7330	7560	7370	524	2240	1000	5540	10	1	52420851	3874	16.03	0.69	12	0.57	461.00	10762.00	8400	20231025	-12.02	5370	20230316	37.62	8400	-12.02	20231025	5370	37.62	20230316	8400	-12.02	20231025	5370	37.62	20230316	2.34	N	009290	1000	524 억	10665101	N	N	0	N	N
93	20231213	130236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7410	-80	5	-1.07	1988562560	268616	42.84	7510	7510	7360	9730	5250	7490	7402.76	20.35	0	22722	7710	7600	7520	7410	7330	7560	7370	524	2240	1000	5540	10	1	52420851	3884	16.07	0.69	12	0.51	461.00	10762.00	8400	20231025	-11.79	5370	20230316	37.99	8400	-11.79	20231025	5370	37.99	20230316	8400	-11.79	20231025	5370	37.99	20230316	2.34	N	009290	1000	524 억	10665101	N	N	0	N	N
94	20231213	120235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7400	-90	5	-1.20	1683731830	227398	36.26	7510	7510	7360	9730	5250	7490	7404.07	20.35	0	23440	7710	7600	7520	7410	7330	7560	7370	524	2240	1000	5540	10	1	52420851	3879	16.05	0.69	12	0.43	461.00	10762.00	8400	20231025	-11.90	5370	20230316	37.80	8400	-11.90	20231025	5370	37.80	20230316	8400	-11.90	20231025	5370	37.80	20230316	2.34	N	009290	1000	524 억	10665101	N	N	0	N	N
95	20231213	110235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7390	-100	5	-1.34	1440980260	194533	31.02	7510	7510	7360	9730	5250	7490	7407.08	20.35	0	21144	7710	7600	7520	7410	7330	7560	7370	524	2240	1000	5540	10	1	52420851	3874	16.03	0.69	12	0.37	461.00	10762.00	8400	20231025	-12.02	5370	20230316	37.62	8400	-12.02	20231025	5370	37.62	20230316	8400	-12.02	20231025	5370	37.62	20230316	2.34	N	009290	1000	524 억	10665101	N	N	0	N	N
96	20231213	100238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7450	-40	5	-0.53	1163797550	157039	25.04	7510	7510	7360	9730	5250	7490	7410.52	20.35	0	17300	7710	7600	7520	7410	7330	7560	7370	524	2240	1000	5540	10	1	52420851	3905	16.16	0.69	12	0.30	461.00	10762.00	8400	20231025	-11.31	5370	20230316	38.73	8400	-11.31	20231025	5370	38.73	20230316	8400	-11.31	20231025	5370	38.73	20230316	2.34	N	009290	1000	524 억	10665101	N	N	0	N	N
97	20231213	090234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7440	-50	5	-0.67	141449890	18958	3.02	7510	7510	7400	9730	5250	7490	7460.10	20.35	0	-2171	7710	7600	7520	7410	7330	7560	7370	524	2240	1000	5540	10	1	52420851	3900	16.14	0.69	12	0.04	461.00	10762.00	8400	20231025	-11.43	5370	20230316	38.55	8400	-11.43	20231025	5370	38.55	20230316	8400	-11.43	20231025	5370	38.55	20230316	2.34	N	009290	1000	524 억	10665101	N	N	0	N	N
98	20231212	160226	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7490	0	3	0.00	4599791680	611391	74.29	7520	7630	7440	9730	5250	7490	7523.64	20.25	-444	46049	7796	7642	7566	7412	7336	7605	7375	524	2240	1000	5540	10	1	52420851	3926	16.25	0.70	12	1.17	461.00	10762.00	8400	20231025	-10.83	5370	20230316	39.48	8400	-10.83	20231025	5370	39.48	20230316	8400	-10.83	20231025	5370	39.48	20230316	2.29	N	009290	1000	524 억	10617336	N	N	0	N	N
99	20231212	150231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7530	40	2	0.53	4249035430	564657	68.61	7520	7630	7440	9730	5250	7490	7525.00	20.25	-444	31943	7796	7642	7566	7412	7336	7605	7375	524	2240	1000	5540	10	1	52420851	3947	16.33	0.70	12	1.08	461.00	10762.00	8400	20231025	-10.36	5370	20230316	40.22	8400	-10.36	20231025	5370	40.22	20230316	8400	-10.36	20231025	5370	40.22	20230316	2.29	N	009290	1000	524 억	10617336	N	N	0	N	N
100	20231212	140224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7490	0	3	0.00	3760442190	499737	60.72	7520	7630	7440	9730	5250	7490	7524.86	20.25	-444	30162	7796	7642	7566	7412	7336	7605	7375	524	2240	1000	5540	10	1	52420851	3926	16.25	0.70	12	0.95	461.00	10762.00	8400	20231025	-10.83	5370	20230316	39.48	8400	-10.83	20231025	5370	39.48	20230316	8400	-10.83	20231025	5370	39.48	20230316	2.29	N	009290	1000	524 억	10617336	N	N	0	N	N
101	20231212	130222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7490	0	3	0.00	3182594600	422438	51.33	7520	7630	7480	9730	5250	7490	7533.91	20.25	-444	21671	7796	7642	7566	7412	7336	7605	7375	524	2240	1000	5540	10	1	52420851	3926	16.25	0.70	12	0.81	461.00	10762.00	8400	20231025	-10.83	5370	20230316	39.48	8400	-10.83	20231025	5370	39.48	20230316	8400	-10.83	20231025	5370	39.48	20230316	2.29	N	009290	1000	524 억	10617336	N	N	0	N	N
102	20231212	120221	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7490	0	3	0.00	2956797350	392341	47.67	7520	7630	7480	9730	5250	7490	7536.33	20.25	-444	23230	7796	7642	7566	7412	7336	7605	7375	524	2240	1000	5540	10	1	52420851	3926	16.25	0.70	12	0.75	461.00	10762.00	8400	20231025	-10.83	5370	20230316	39.48	8400	-10.83	20231025	5370	39.48	20230316	8400	-10.83	20231025	5370	39.48	20230316	2.29	N	009290	1000	524 억	10617336	N	N	0	N	N
103	20231212	110222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7500	10	2	0.13	2544904090	337379	41.00	7520	7630	7480	9730	5250	7490	7543.21	20.25	-444	33694	7796	7642	7566	7412	7336	7605	7375	524	2240	1000	5540	10	1	52420851	3932	16.27	0.70	12	0.64	461.00	10762.00	8400	20231025	-10.71	5370	20230316	39.66	8400	-10.71	20231025	5370	39.66	20230316	8400	-10.71	20231025	5370	39.66	20230316	2.29	N	009290	1000	524 억	10617336	N	N	0	N	N
104	20231212	100231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7510	20	2	0.27	2158055280	285908	34.74	7520	7630	7480	9730	5250	7490	7548.14	20.25	-444	22697	7796	7642	7566	7412	7336	7605	7375	524	2240	1000	5540	10	1	52420851	3937	16.29	0.70	12	0.55	461.00	10762.00	8400	20231025	-10.60	5370	20230316	39.85	8400	-10.60	20231025	5370	39.85	20230316	8400	-10.60	20231025	5370	39.85	20230316	2.29	N	009290	1000	524 억	10617336	N	N	0	N	N
105	20231212	090227	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7530	40	2	0.53	219469400	29171	3.54	7520	7560	7500	9730	5250	7490	7523.91	20.25	-444	-6401	7796	7642	7566	7412	7336	7605	7375	524	2240	1000	5540	10	1	52420851	3947	16.33	0.70	12	0.06	461.00	10762.00	8400	20231025	-10.36	5370	20230316	40.22	8400	-10.36	20231025	5370	40.22	20230316	8400	-10.36	20231025	5370	40.22	20230316	2.29	N	009290	1000	524 억	10617336	N	N	0	N	N
106	20231211	160229	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7490	-220	5	-2.85	6027934450	795817	57.96	7720	7720	7490	10020	5400	7710	7574.99	20.08	842	90458	8003	7856	7743	7596	7483	7800	7540	524	2310	1000	5700	10	1	52420851	3926	16.25	0.70	12	1.52	461.00	10762.00	8400	20231025	-10.83	5370	20230316	39.48	8400	-10.83	20231025	5370	39.48	20230316	8400	-10.83	20231025	5370	39.48	20230316	2.14	N	009290	1000	524 억	10525789	N	N	0	N	N
107	20231211	150228	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7510	-200	5	-2.59	5213122590	687164	50.05	7720	7720	7490	10020	5400	7710	7586.11	20.08	842	73783	8003	7856	7743	7596	7483	7800	7540	524	2310	1000	5700	10	1	52420851	3937	16.29	0.70	12	1.31	461.00	10762.00	8400	20231025	-10.60	5370	20230316	39.85	8400	-10.60	20231025	5370	39.85	20230316	8400	-10.60	20231025	5370	39.85	20230316	2.14	N	009290	1000	524 억	10525789	N	N	0	N	N
108	20231211	140228	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7560	-150	5	-1.95	4029470670	529767	38.58	7720	7720	7530	10020	5400	7710	7605.77	20.08	842	48385	8003	7856	7743	7596	7483	7800	7540	524	2310	1000	5700	10	1	52420851	3963	16.40	0.70	12	1.01	461.00	10762.00	8400	20231025	-10.00	5370	20230316	40.78	8400	-10.00	20231025	5370	40.78	20230316	8400	-10.00	20231025	5370	40.78	20230316	2.14	N	009290	1000	524 억	10525789	N	N	0	N	N
109	20231211	130229	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7650	-60	5	-0.78	3210383860	421710	30.71	7720	7720	7530	10020	5400	7710	7612.36	20.08	842	46564	8003	7856	7743	7596	7483	7800	7540	524	2310	1000	5700	10	1	52420851	4010	16.59	0.71	12	0.80	461.00	10762.00	8400	20231025	-8.93	5370	20230316	42.46	8400	-8.93	20231025	5370	42.46	20230316	8400	-8.93	20231025	5370	42.46	20230316	2.14	N	009290	1000	524 억	10525789	N	N	0	N	N
110	20231211	120230	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7650	-60	5	-0.78	2807586910	368976	26.87	7720	7720	7530	10020	5400	7710	7608.64	20.08	842	40908	8003	7856	7743	7596	7483	7800	7540	524	2310	1000	5700	10	1	52420851	4010	16.59	0.71	12	0.70	461.00	10762.00	8400	20231025	-8.93	5370	20230316	42.46	8400	-8.93	20231025	5370	42.46	20230316	8400	-8.93	20231025	5370	42.46	20230316	2.14	N	009290	1000	524 억	10525789	N	N	0	N	N
111	20231211	110228	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7660	-50	5	-0.65	2330289420	306351	22.31	7720	7720	7530	10020	5400	7710	7605.99	20.08	842	14793	8003	7856	7743	7596	7483	7800	7540	524	2310	1000	5700	10	1	52420851	4015	16.62	0.71	12	0.58	461.00	10762.00	8400	20231025	-8.81	5370	20230316	42.64	8400	-8.81	20231025	5370	42.64	20230316	8400	-8.81	20231025	5370	42.64	20230316	2.14	N	009290	1000	524 억	10525789	N	N	0	N	N
112	20231211	100228	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7660	-50	5	-0.65	1856009800	244422	17.80	7720	7720	7530	10020	5400	7710	7592.61	20.08	842	23589	8003	7856	7743	7596	7483	7800	7540	524	2310	1000	5700	10	1	52420851	4015	16.62	0.71	12	0.47	461.00	10762.00	8400	20231025	-8.81	5370	20230316	42.64	8400	-8.81	20231025	5370	42.64	20230316	8400	-8.81	20231025	5370	42.64	20230316	2.14	N	009290	1000	524 억	10525789	N	N	0	N	N
113	20231211	090229	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7590	-120	5	-1.56	397975620	51944	3.78	7720	7720	7560	10020	5400	7710	7659.90	20.08	842	-9889	8003	7856	7743	7596	7483	7800	7540	524	2310	1000	5700	10	1	52420851	3979	16.46	0.71	12	0.10	461.00	10762.00	8400	20231025	-9.64	5370	20230316	41.34	8400	-9.64	20231025	5370	41.34	20230316	8400	-9.64	20231025	5370	41.34	20230316	2.14	N	009290	1000	524 억	10525789	N	N	0	N	N
114	20231208	160226	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7710	120	2	1.58	10416100000	1345257	29.25	7740	7890	7630	9860	5320	7590	7742.90	20.08	0	-807	8390	7990	7750	7350	7110	7870	7230	524	2270	1000	5610	10	1	52420851	4042	16.72	0.72	12	2.57	461.00	10762.00	8400	20231025	-8.21	5370	20230316	43.58	8400	-8.21	20231025	5370	43.58	20230316	8400	-8.21	20231025	5370	43.58	20230316	2.04	N	009290	1000	524 억	10525789	N	N	19	N	N
115	20231208	150227	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7710	120	2	1.58	9910527190	1279780	27.83	7740	7890	7630	9860	5320	7590	7743.93	20.08	0	27	8390	7990	7750	7350	7110	7870	7230	524	2270	1000	5610	10	1	52420851	4042	16.72	0.72	12	2.44	461.00	10762.00	8400	20231025	-8.21	5370	20230316	43.58	8400	-8.21	20231025	5370	43.58	20230316	8400	-8.21	20231025	5370	43.58	20230316	2.04	N	009290	1000	524 억	10525789	N	N	19	N	N
116	20231208	140227	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7690	100	2	1.32	9380293620	1210922	26.33	7740	7890	7630	9860	5320	7590	7746.41	20.08	0	-7464	8390	7990	7750	7350	7110	7870	7230	524	2270	1000	5610	10	1	52420851	4031	16.68	0.71	12	2.31	461.00	10762.00	8400	20231025	-8.45	5370	20230316	43.20	8400	-8.45	20231025	5370	43.20	20230316	8400	-8.45	20231025	5370	43.20	20230316	2.04	N	009290	1000	524 억	10525789	N	N	19	N	N
117	20231208	130225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7810	220	2	2.90	8403850260	1084439	23.58	7740	7890	7630	9860	5320	7590	7749.49	20.08	0	-13445	8390	7990	7750	7350	7110	7870	7230	524	2270	1000	5610	10	1	52420851	4094	16.94	0.73	12	2.07	461.00	10762.00	8400	20231025	-7.02	5370	20230316	45.44	8400	-7.02	20231025	5370	45.44	20230316	8400	-7.02	20231025	5370	45.44	20230316	2.04	N	009290	1000	524 억	10525789	N	N	19	N	N
118	20231208	120225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7770	180	2	2.37	7253004180	936793	20.37	7740	7890	7630	9860	5320	7590	7742.38	20.08	0	-2137	8390	7990	7750	7350	7110	7870	7230	524	2270	1000	5610	10	1	52420851	4073	16.85	0.72	12	1.79	461.00	10762.00	8400	20231025	-7.50	5370	20230316	44.69	8400	-7.50	20231025	5370	44.69	20230316	8400	-7.50	20231025	5370	44.69	20230316	2.04	N	009290	1000	524 억	10525789	N	N	19	N	N
119	20231208	110222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7770	180	2	2.37	6053682850	782306	17.01	7740	7890	7630	9860	5320	7590	7738.25	20.08	0	-15969	8390	7990	7750	7350	7110	7870	7230	524	2270	1000	5610	10	1	52420851	4073	16.85	0.72	12	1.49	461.00	10762.00	8400	20231025	-7.50	5370	20230316	44.69	8400	-7.50	20231025	5370	44.69	20230316	8400	-7.50	20231025	5370	44.69	20230316	2.04	N	009290	1000	524 억	10525789	N	N	19	N	N
120	20231208	100227	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7700	110	2	1.45	3469946930	450042	9.79	7740	7790	7630	9860	5320	7590	7710.27	20.08	0	-7905	8390	7990	7750	7350	7110	7870	7230	524	2270	1000	5610	10	1	52420851	4036	16.70	0.72	12	0.86	461.00	10762.00	8400	20231025	-8.33	5370	20230316	43.39	8400	-8.33	20231025	5370	43.39	20230316	8400	-8.33	20231025	5370	43.39	20230316	2.04	N	009290	1000	524 억	10525789	N	N	19	N	N
121	20231208	090225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7770	180	2	2.37	867231130	111917	2.43	7740	7790	7670	9860	5320	7590	7748.88	20.08	0	-23234	8390	7990	7750	7350	7110	7870	7230	524	2270	1000	5610	10	1	52420851	4073	16.85	0.72	12	0.21	461.00	10762.00	8400	20231025	-7.50	5370	20230316	44.69	8400	-7.50	20231025	5370	44.69	20230316	8400	-7.50	20231025	5370	44.69	20230316	2.04	N	009290	1000	524 억	10525789	N	N	19	N	N
122	20231207	160225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7590	-120	5	-1.56	35593881820	4511040	223.25	7800	8150	7510	10020	5400	7710	7892.03	20.25	0	-92963	8103	7906	7733	7536	7363	7820	7450	524	2310	1000	5700	10	1	52420851	3979	16.46	0.71	12	8.61	461.00	10762.00	8400	20231025	-9.64	5370	20230316	41.34	8400	-9.64	20231025	5370	41.34	20230316	8400	-9.64	20231025	5370	41.34	20230316	1.97	N	009290	1000	524 억	10615805	N	N	19	N	N
123	20231207	150226	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7610	-100	5	-1.30	34356491170	4348348	215.20	7800	8150	7510	10020	5400	7710	7901.05	20.25	0	-117560	8103	7906	7733	7536	7363	7820	7450	524	2310	1000	5700	10	1	52420851	3989	16.51	0.71	12	8.30	461.00	10762.00	8400	20231025	-9.40	5370	20230316	41.71	8400	-9.40	20231025	5370	41.71	20230316	8400	-9.40	20231025	5370	41.71	20230316	1.97	N	009290	1000	524 억	10615805	N	N	27	N	N
124	20231207	140226	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7600	-110	5	-1.43	32502269220	4103188	203.07	7800	8150	7560	10020	5400	7710	7921.22	20.25	0	-175752	8103	7906	7733	7536	7363	7820	7450	524	2310	1000	5700	10	1	52420851	3984	16.49	0.71	12	7.83	461.00	10762.00	8400	20231025	-9.52	5370	20230316	41.53	8400	-9.52	20231025	5370	41.53	20230316	8400	-9.52	20231025	5370	41.53	20230316	1.97	N	009290	1000	524 억	10615805	N	N	27	N	N
125	20231207	130224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7680	-30	5	-0.39	30348396540	3820838	189.10	7800	8150	7600	10020	5400	7710	7942.86	20.25	0	-233004	8103	7906	7733	7536	7363	7820	7450	524	2310	1000	5700	10	1	52420851	4026	16.66	0.71	12	7.29	461.00	10762.00	8400	20231025	-8.57	5370	20230316	43.02	8400	-8.57	20231025	5370	43.02	20230316	8400	-8.57	20231025	5370	43.02	20230316	1.97	N	009290	1000	524 억	10615805	N	N	27	N	N
126	20231207	120225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7920	210	2	2.72	25971825920	3255331	161.11	7800	8150	7710	10020	5400	7710	7978.25	20.25	0	-245581	8103	7906	7733	7536	7363	7820	7450	524	2310	1000	5700	10	1	52420851	4152	17.18	0.74	12	6.21	461.00	10762.00	8400	20231025	-5.71	5370	20230316	47.49	8400	-5.71	20231025	5370	47.49	20230316	8400	-5.71	20231025	5370	47.49	20230316	1.97	N	009290	1000	524 억	10615805	N	N	27	N	N
127	20231207	110222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7990	280	2	3.63	18433031510	2317664	114.70	7800	8100	7710	10020	5400	7710	7953.28	20.25	0	-187039	8103	7906	7733	7536	7363	7820	7450	524	2310	1000	5700	10	1	52420851	4188	17.33	0.74	12	4.42	461.00	10762.00	8400	20231025	-4.88	5370	20230316	48.79	8400	-4.88	20231025	5370	48.79	20230316	8400	-4.88	20231025	5370	48.79	20230316	1.97	N	009290	1000	524 억	10615805	N	N	27	N	N
128	20231207	100224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7950	240	2	3.11	13975567550	1757132	86.96	7800	8100	7710	10020	5400	7710	7953.63	20.25	0	-137407	8103	7906	7733	7536	7363	7820	7450	524	2310	1000	5700	10	1	52420851	4167	17.25	0.74	12	3.35	461.00	10762.00	8400	20231025	-5.36	5370	20230316	48.04	8400	-5.36	20231025	5370	48.04	20230316	8400	-5.36	20231025	5370	48.04	20230316	1.97	N	009290	1000	524 억	10615805	N	N	27	N	N
129	20231207	090225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7740	30	2	0.39	851149680	109424	5.42	7800	7810	7730	10020	5400	7710	7778.46	20.25	0	-31584	8103	7906	7733	7536	7363	7820	7450	524	2310	1000	5700	10	1	52420851	4057	16.79	0.72	12	0.21	461.00	10762.00	8400	20231025	-7.86	5370	20230316	44.13	8400	-7.86	20231025	5370	44.13	20230316	8400	-7.86	20231025	5370	44.13	20230316	1.97	N	009290	1000	524 억	10615805	N	N	27	N	N
130	20231206	160220	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7710	-200	5	-2.53	15298003990	1979368	11.81	7770	7930	7560	10280	5540	7910	7728.02	20.06	0	80927	8823	8366	7843	7386	6863	8595	7615	524	2370	1000	5850	10	1	52420851	4042	16.72	0.72	12	3.78	461.00	10762.00	8400	20231025	-8.21	5370	20230316	43.58	8400	-8.21	20231025	5370	43.58	20230316	8400	-8.21	20231025	5370	43.58	20230316	1.91	N	009290	1000	524 억	10516353	N	N	27	N	N
131	20231206	150226	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7740	-170	5	-2.15	14132037620	1827891	10.91	7770	7930	7560	10280	5540	7910	7730.56	20.06	0	99014	8823	8366	7843	7386	6863	8595	7615	524	2370	1000	5850	10	1	52420851	4057	16.79	0.72	12	3.49	461.00	10762.00	8400	20231025	-7.86	5370	20230316	44.13	8400	-7.86	20231025	5370	44.13	20230316	8400	-7.86	20231025	5370	44.13	20230316	1.91	N	009290	1000	524 억	10516353	N	N	34	N	N
132	20231206	140223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7720	-190	5	-2.40	12599340390	1629854	9.73	7770	7930	7560	10280	5540	7910	7729.48	20.06	0	95418	8823	8366	7843	7386	6863	8595	7615	524	2370	1000	5850	10	1	52420851	4047	16.75	0.72	12	3.11	461.00	10762.00	8400	20231025	-8.10	5370	20230316	43.76	8400	-8.10	20231025	5370	43.76	20230316	8400	-8.10	20231025	5370	43.76	20230316	1.91	N	009290	1000	524 억	10516353	N	N	34	N	N
133	20231206	130223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7680	-230	5	-2.91	12006477820	1553014	9.27	7770	7930	7560	10280	5540	7910	7730.17	20.06	0	83925	8823	8366	7843	7386	6863	8595	7615	524	2370	1000	5850	10	1	52420851	4026	16.66	0.71	12	2.96	461.00	10762.00	8400	20231025	-8.57	5370	20230316	43.02	8400	-8.57	20231025	5370	43.02	20230316	8400	-8.57	20231025	5370	43.02	20230316	1.91	N	009290	1000	524 억	10516353	N	N	34	N	N
134	20231206	120221	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7710	-200	5	-2.53	11038368200	1427399	8.52	7770	7930	7560	10280	5540	7910	7732.23	20.06	0	64867	8823	8366	7843	7386	6863	8595	7615	524	2370	1000	5850	10	1	52420851	4042	16.72	0.72	12	2.72	461.00	10762.00	8400	20231025	-8.21	5370	20230316	43.58	8400	-8.21	20231025	5370	43.58	20230316	8400	-8.21	20231025	5370	43.58	20230316	1.91	N	009290	1000	524 억	10516353	N	N	34	N	N
135	20231206	110225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7710	-200	5	-2.53	10006280690	1293909	7.72	7770	7930	7560	10280	5540	7910	7732.29	20.06	0	51205	8823	8366	7843	7386	6863	8595	7615	524	2370	1000	5850	10	1	52420851	4042	16.72	0.72	12	2.47	461.00	10762.00	8400	20231025	-8.21	5370	20230316	43.58	8400	-8.21	20231025	5370	43.58	20230316	8400	-8.21	20231025	5370	43.58	20230316	1.91	N	009290	1000	524 억	10516353	N	N	34	N	N
136	20231206	100223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7710	-200	5	-2.53	8665569470	1120136	6.69	7770	7930	7560	10280	5540	7910	7734.95	20.06	0	16793	8823	8366	7843	7386	6863	8595	7615	524	2370	1000	5850	10	1	52420851	4042	16.72	0.72	12	2.14	461.00	10762.00	8400	20231025	-8.21	5370	20230316	43.58	8400	-8.21	20231025	5370	43.58	20230316	8400	-8.21	20231025	5370	43.58	20230316	1.91	N	009290	1000	524 억	10516353	N	N	34	N	N
137	20231206	090225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7860	-50	5	-0.63	1650619070	211031	1.26	7770	7930	7720	10280	5540	7910	7818.28	20.06	0	-13652	8823	8366	7843	7386	6863	8595	7615	524	2370	1000	5850	10	1	52420851	4120	17.05	0.73	12	0.40	461.00	10762.00	8400	20231025	-6.43	5370	20230316	46.37	8400	-6.43	20231025	5370	46.37	20230316	8400	-6.43	20231025	5370	46.37	20230316	1.91	N	009290	1000	524 억	10516353	N	N	34	N	N
138	20231205	160224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7910	770	2	10.78	131109189700	16576853	1766.48	7470	8300	7320	9280	5000	7140	7909.17	20.21	0	-70463	7413	7276	7123	6986	6833	7345	7055	524	2140	1000	5280	10	1	52420851	4146	17.16	0.73	12	31.62	461.00	10762.00	8400	20231025	-5.83	5370	20230316	47.30	8400	-5.83	20231025	5370	47.30	20230316	8400	-5.83	20231025	5370	47.30	20230316	1.87	N	009290	1000	524 억	10594975	N	N	34	N	N
139	20231205	150224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7940	800	2	11.20	124306573680	15717058	1674.86	7470	8300	7320	9280	5000	7140	7909.02	20.21	0	-132301	7413	7276	7123	6986	6833	7345	7055	524	2140	1000	5280	10	1	52420851	4162	17.22	0.74	12	29.98	461.00	10762.00	8400	20231025	-5.48	5370	20230316	47.86	8400	-5.48	20231025	5370	47.86	20230316	8400	-5.48	20231025	5370	47.86	20230316	1.87	N	009290	1000	524 억	10594975	N	N	17	N	N
140	20231205	140225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	8170	1030	2	14.43	84186907540	10708496	1141.13	7470	8280	7320	9280	5000	7140	7861.69	20.21	0	-85651	7413	7276	7123	6986	6833	7345	7055	524	2140	1000	5280	10	1	52420851	4283	17.72	0.76	12	20.43	461.00	10762.00	8400	20231025	-2.74	5370	20230316	52.14	8400	-2.74	20231025	5370	52.14	20230316	8400	-2.74	20231025	5370	52.14	20230316	1.87	N	009290	1000	524 억	10594975	N	N	17	N	N
141	20231205	130224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7500	360	2	5.04	22803500160	3037435	323.68	7470	7700	7320	9280	5000	7140	7507.49	20.21	0	-122737	7413	7276	7123	6986	6833	7345	7055	524	2140	1000	5280	10	1	52420851	3932	16.27	0.70	12	5.79	461.00	10762.00	8400	20231025	-10.71	5370	20230316	39.66	8400	-10.71	20231025	5370	39.66	20230316	8400	-10.71	20231025	5370	39.66	20230316	1.87	N	009290	1000	524 억	10594975	N	N	17	N	N
142	20231205	120224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7510	370	2	5.18	21657208770	2883734	307.30	7470	7700	7320	9280	5000	7140	7510.13	20.21	0	-152065	7413	7276	7123	6986	6833	7345	7055	524	2140	1000	5280	10	1	52420851	3937	16.29	0.70	12	5.50	461.00	10762.00	8400	20231025	-10.60	5370	20230316	39.85	8400	-10.60	20231025	5370	39.85	20230316	8400	-10.60	20231025	5370	39.85	20230316	1.87	N	009290	1000	524 억	10594975	N	N	17	N	N
143	20231205	110223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7490	350	2	4.90	19968047570	2658971	283.35	7470	7700	7320	9280	5000	7140	7509.69	20.21	0	-208994	7413	7276	7123	6986	6833	7345	7055	524	2140	1000	5280	10	1	52420851	3926	16.25	0.70	12	5.07	461.00	10762.00	8400	20231025	-10.83	5370	20230316	39.48	8400	-10.83	20231025	5370	39.48	20230316	8400	-10.83	20231025	5370	39.48	20230316	1.87	N	009290	1000	524 억	10594975	N	N	17	N	N
144	20231205	100224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7350	210	2	2.94	17591671940	2339877	249.34	7470	7700	7330	9280	5000	7140	7518.20	20.21	0	-220278	7413	7276	7123	6986	6833	7345	7055	524	2140	1000	5280	10	1	52420851	3853	15.94	0.68	12	4.46	461.00	10762.00	8400	20231025	-12.50	5370	20230316	36.87	8400	-12.50	20231025	5370	36.87	20230316	8400	-12.50	20231025	5370	36.87	20230316	1.87	N	009290	1000	524 억	10594975	N	N	17	N	N
145	20231205	090221	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7440	300	2	4.20	2339523610	313562	33.41	7470	7550	7400	9280	5000	7140	7461.12	20.21	0	-53431	7413	7276	7123	6986	6833	7345	7055	524	2140	1000	5280	10	1	52420851	3900	16.14	0.69	12	0.60	461.00	10762.00	8400	20231025	-11.43	5370	20230316	38.55	8400	-11.43	20231025	5370	38.55	20230316	8400	-11.43	20231025	5370	38.55	20230316	1.87	N	009290	1000	524 억	10594975	N	N	17	N	N
146	20231204	160223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7140	20	2	0.28	4556491770	642437	85.05	7120	7260	6970	9250	4990	7120	7092.37	20.31	0	-58578	7380	7250	7100	6970	6820	7315	7035	524	2130	1000	5260	10	1	52420851	3743	15.49	0.66	12	1.23	461.00	10762.00	8400	20231025	-15.00	5370	20230316	32.96	8400	-15.00	20231025	5370	32.96	20230316	8400	-15.00	20231025	5370	32.96	20230316	1.90	N	009290	1000	524 억	10647718	N	N	17	N	N
147	20231204	150225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7060	-60	5	-0.84	3329049290	471289	62.39	7120	7170	6970	9250	4990	7120	7063.71	20.31	0	-66269	7380	7250	7100	6970	6820	7315	7035	524	2130	1000	5260	10	1	52420851	3701	15.31	0.66	12	0.90	461.00	10762.00	8400	20231025	-15.95	5370	20230316	31.47	8400	-15.95	20231025	5370	31.47	20230316	8400	-15.95	20231025	5370	31.47	20230316	1.90	N	009290	1000	524 억	10647718	N	N	37	N	N
148	20231204	140223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7100	-20	5	-0.28	2932428880	415329	54.99	7120	7170	6970	9250	4990	7120	7060.50	20.31	0	-60345	7380	7250	7100	6970	6820	7315	7035	524	2130	1000	5260	10	1	52420851	3722	15.40	0.66	12	0.79	461.00	10762.00	8400	20231025	-15.48	5370	20230316	32.22	8400	-15.48	20231025	5370	32.22	20230316	8400	-15.48	20231025	5370	32.22	20230316	1.90	N	009290	1000	524 억	10647718	N	N	37	N	N
149	20231204	130222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7130	10	2	0.14	2333162870	331089	43.83	7120	7160	6970	9250	4990	7120	7046.94	20.31	0	-65814	7380	7250	7100	6970	6820	7315	7035	524	2130	1000	5260	10	1	52420851	3738	15.47	0.66	12	0.63	461.00	10762.00	8400	20231025	-15.12	5370	20230316	32.77	8400	-15.12	20231025	5370	32.77	20230316	8400	-15.12	20231025	5370	32.77	20230316	1.90	N	009290	1000	524 억	10647718	N	N	37	N	N
150	20231204	120222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7040	-80	5	-1.12	1513770910	215730	28.56	7120	7120	6970	9250	4990	7120	7016.97	20.31	0	-77969	7380	7250	7100	6970	6820	7315	7035	524	2130	1000	5260	10	1	52420851	3690	15.27	0.65	12	0.41	461.00	10762.00	8400	20231025	-16.19	5370	20230316	31.10	8400	-16.19	20231025	5370	31.10	20230316	8400	-16.19	20231025	5370	31.10	20230316	1.90	N	009290	1000	524 억	10647718	N	N	37	N	N
151	20231204	110223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6990	-130	5	-1.83	1366431790	194681	25.77	7120	7120	6970	9250	4990	7120	7018.82	20.31	0	-66834	7380	7250	7100	6970	6820	7315	7035	524	2130	1000	5260	10	1	52420851	3664	15.16	0.65	12	0.37	461.00	10762.00	8400	20231025	-16.79	5370	20230316	30.17	8400	-16.79	20231025	5370	30.17	20230316	8400	-16.79	20231025	5370	30.17	20230316	1.90	N	009290	1000	524 억	10647718	N	N	37	N	N
152	20231204	100222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7000	-120	5	-1.69	1018490340	144910	19.18	7120	7120	6970	9250	4990	7120	7028.43	20.31	0	-53482	7380	7250	7100	6970	6820	7315	7035	524	2130	1000	5260	10	1	52420851	3669	15.18	0.65	12	0.28	461.00	10762.00	8400	20231025	-16.67	5370	20230316	30.35	8400	-16.67	20231025	5370	30.35	20230316	8400	-16.67	20231025	5370	30.35	20230316	1.90	N	009290	1000	524 억	10647718	N	N	37	N	N
153	20231204	090222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7040	-80	5	-1.12	170409820	24027	3.18	7120	7120	7040	9250	4990	7120	7092.43	20.31	0	-6361	7380	7250	7100	6970	6820	7315	7035	524	2130	1000	5260	10	1	52420851	3690	15.27	0.65	12	0.05	461.00	10762.00	8400	20231025	-16.19	5370	20230316	31.10	8400	-16.19	20231025	5370	31.10	20230316	8400	-16.19	20231025	5370	31.10	20230316	1.90	N	009290	1000	524 억	10647718	N	N	37	N	N
154	20231201	160222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7120	160	2	2.30	5287961100	744458	273.63	6980	7230	6950	9040	4880	6960	7103.05	20.11	0	106041	7080	7020	6980	6920	6880	7000	6900	524	2080	1000	5150	10	1	52420851	3732	15.44	0.66	12	1.42	461.00	10762.00	8400	20231025	-15.24	5370	20230316	32.59	8400	-15.24	20231025	5370	32.59	20230316	8400	-15.24	20231025	5370	32.59	20230316	1.91	N	009290	1000	524 억	10539903	N	N	37	N	N
155	20231201	150223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7090	130	2	1.87	5011331650	705568	259.34	6980	7230	6950	9040	4880	6960	7102.56	20.11	0	102272	7080	7020	6980	6920	6880	7000	6900	524	2080	1000	5150	10	1	52420851	3717	15.38	0.66	12	1.35	461.00	10762.00	8400	20231025	-15.60	5370	20230316	32.03	8400	-15.60	20231025	5370	32.03	20230316	8400	-15.60	20231025	5370	32.03	20230316	1.91	N	009290	1000	524 억	10539903	N	N	1128	N	N
156	20231201	140222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7100	140	2	2.01	4611914680	649499	238.73	6980	7230	6950	9040	4880	6960	7100.73	20.11	0	98847	7080	7020	6980	6920	6880	7000	6900	524	2080	1000	5150	10	1	52420851	3722	15.40	0.66	12	1.24	461.00	10762.00	8400	20231025	-15.48	5370	20230316	32.22	8400	-15.48	20231025	5370	32.22	20230316	8400	-15.48	20231025	5370	32.22	20230316	1.91	N	009290	1000	524 억	10539903	N	N	1128	N	N
157	20231201	130221	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7130	170	2	2.44	3861526380	544292	200.06	6980	7230	6950	9040	4880	6960	7094.59	20.11	0	105135	7080	7020	6980	6920	6880	7000	6900	524	2080	1000	5150	10	1	52420851	3738	15.47	0.66	12	1.04	461.00	10762.00	8400	20231025	-15.12	5370	20230316	32.77	8400	-15.12	20231025	5370	32.77	20230316	8400	-15.12	20231025	5370	32.77	20230316	1.91	N	009290	1000	524 억	10539903	N	N	1128	N	N
158	20231201	120223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7090	130	2	1.87	3513897730	495278	182.05	6980	7230	6950	9040	4880	6960	7094.81	20.11	0	108306	7080	7020	6980	6920	6880	7000	6900	524	2080	1000	5150	10	1	52420851	3717	15.38	0.66	12	0.94	461.00	10762.00	8400	20231025	-15.60	5370	20230316	32.03	8400	-15.60	20231025	5370	32.03	20230316	8400	-15.60	20231025	5370	32.03	20230316	1.91	N	009290	1000	524 억	10539903	N	N	1128	N	N
159	20231201	110222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7140	180	2	2.59	3031647980	427459	157.12	6980	7230	6950	9040	4880	6960	7092.26	20.11	0	94628	7080	7020	6980	6920	6880	7000	6900	524	2080	1000	5150	10	1	52420851	3743	15.49	0.66	12	0.82	461.00	10762.00	8400	20231025	-15.00	5370	20230316	32.96	8400	-15.00	20231025	5370	32.96	20230316	8400	-15.00	20231025	5370	32.96	20230316	1.91	N	009290	1000	524 억	10539903	N	N	1128	N	N
160	20231201	100223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6950	-10	5	-0.14	757839100	108258	39.79	6980	7060	6950	9040	4880	6960	7000.32	20.11	0	17049	7080	7020	6980	6920	6880	7000	6900	524	2080	1000	5150	10	1	52420851	3643	15.08	0.65	12	0.21	461.00	10762.00	8400	20231025	-17.26	5370	20230316	29.42	8400	-17.26	20231025	5370	29.42	20230316	8400	-17.26	20231025	5370	29.42	20230316	1.91	N	009290	1000	524 억	10539903	N	N	1128	N	N
161	20231201	090220	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	7010	50	2	0.72	21655810	3101	1.14	6980	7010	6980	9040	4880	6960	6983.72	20.11	0	148	7080	7020	6980	6920	6880	7000	6900	524	2080	1000	5150	10	1	52420851	3675	15.21	0.65	12	0.01	461.00	10762.00	8400	20231025	-16.55	5370	20230316	30.54	8400	-16.55	20231025	5370	30.54	20230316	8400	-16.55	20231025	5370	30.54	20230316	1.91	N	009290	1000	524 억	10539903	N	N	1128	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History