KissMeData/009290/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

71 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	20241231	160245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5440	-170	5	-3.03	217315580	39383	213.13	5580	5680	5440	7290	3930	5610	5522.14	16.62	-327	-12580	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2852	7.72	0.48	12	0.08	705.00	11401.00	8500	20240119	-36.00	5010	20241115	8.58	8500	-36.00	20240119	5010	8.58	20241115	8500	-36.00	20240119	5010	8.58	20241115	0.67	N	009290	1000	524 억	8714878	N	N	0	N	N
3	20241231	150247	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5440	-170	5	-3.03	217315580	39383	213.13	5580	5680	5440	7290	3930	5610	5522.14	16.62	-327	-12580	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2852	7.72	0.48	12	0.08	705.00	11401.00	8500	20240119	-36.00	5010	20241115	8.58	8500	-36.00	20240119	5010	8.58	20241115	8500	-36.00	20240119	5010	8.58	20241115	0.67	N	009290	1000	524 억	8714878	N	N	0	N	N
4	20241231	140246	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5440	-170	5	-3.03	217315580	39383	213.13	5580	5680	5440	7290	3930	5610	5522.14	16.62	-327	-12580	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2852	7.72	0.48	12	0.08	705.00	11401.00	8500	20240119	-36.00	5010	20241115	8.58	8500	-36.00	20240119	5010	8.58	20241115	8500	-36.00	20240119	5010	8.58	20241115	0.67	N	009290	1000	524 억	8714878	N	N	0	N	N
5	20241231	130245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5440	-170	5	-3.03	217315580	39383	213.13	5580	5680	5440	7290	3930	5610	5522.14	16.62	-327	-12580	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2852	7.72	0.48	12	0.08	705.00	11401.00	8500	20240119	-36.00	5010	20241115	8.58	8500	-36.00	20240119	5010	8.58	20241115	8500	-36.00	20240119	5010	8.58	20241115	0.67	N	009290	1000	524 억	8714878	N	N	0	N	N
6	20241231	120245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5440	-170	5	-3.03	217315580	39383	213.13	5580	5680	5440	7290	3930	5610	5522.14	16.62	-327	-12580	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2852	7.72	0.48	12	0.08	705.00	11401.00	8500	20240119	-36.00	5010	20241115	8.58	8500	-36.00	20240119	5010	8.58	20241115	8500	-36.00	20240119	5010	8.58	20241115	0.67	N	009290	1000	524 억	8714878	N	N	0	N	N
7	20241231	110245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5440	-170	5	-3.03	217315580	39383	213.13	5580	5680	5440	7290	3930	5610	5522.14	16.62	-327	-12580	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2852	7.72	0.48	12	0.08	705.00	11401.00	8500	20240119	-36.00	5010	20241115	8.58	8500	-36.00	20240119	5010	8.58	20241115	8500	-36.00	20240119	5010	8.58	20241115	0.67	N	009290	1000	524 억	8714878	N	N	0	N	N
8	20241231	100247	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5440	-170	5	-3.03	217315580	39383	213.13	5580	5680	5440	7290	3930	5610	5522.14	16.62	-327	-12580	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2852	7.72	0.48	12	0.08	705.00	11401.00	8500	20240119	-36.00	5010	20241115	8.58	8500	-36.00	20240119	5010	8.58	20241115	8500	-36.00	20240119	5010	8.58	20241115	0.67	N	009290	1000	524 억	8714878	N	N	0	N	N
9	20241231	090247	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5440	-170	5	-3.03	217315580	39383	213.13	5580	5680	5440	7290	3930	5610	5522.14	16.62	-327	-12580	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2852	7.72	0.48	12	0.08	705.00	11401.00	8500	20240119	-36.00	5010	20241115	8.58	8500	-36.00	20240119	5010	8.58	20241115	8500	-36.00	20240119	5010	8.58	20241115	0.67	N	009290	1000	524 억	8714878	N	N	0	N	N
10	20241230	160244	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5440	-170	5	-3.03	213613070	38701	209.44	5580	5680	5440	7290	3930	5610	5522.14	16.63	0	-12580	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2852	7.72	0.48	12	0.07	705.00	11401.00	8500	20240119	-36.00	5010	20241115	8.58	8500	-36.00	20240119	5010	8.58	20241115	8500	-36.00	20240119	5010	8.58	20241115	0.67	N	009290	1000	524 억	8715205	N	N	0	N	N
11	20241230	150246	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5480	-130	5	-2.32	172944350	31243	169.08	5580	5680	5450	7290	3930	5610	5535.46	16.63	0	-8536	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2873	7.77	0.48	12	0.06	705.00	11401.00	8500	20240119	-35.53	5010	20241115	9.38	8500	-35.53	20240119	5010	9.38	20241115	8500	-35.53	20240119	5010	9.38	20241115	0.67	N	009290	1000	524 억	8715205	N	N	0	N	N
12	20241230	140245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	-120	5	-2.14	126106470	22674	122.71	5580	5680	5460	7290	3930	5610	5561.72	16.63	0	-6828	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2878	7.79	0.48	12	0.04	705.00	11401.00	8500	20240119	-35.41	5010	20241115	9.58	8500	-35.41	20240119	5010	9.58	20241115	8500	-35.41	20240119	5010	9.58	20241115	0.67	N	009290	1000	524 억	8715205	N	N	0	N	N
13	20241230	130245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	-90	5	-1.60	89045750	15929	86.21	5580	5680	5500	7290	3930	5610	5590.17	16.63	0	-6179	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2894	7.83	0.48	12	0.03	705.00	11401.00	8500	20240119	-35.06	5010	20241115	10.18	8500	-35.06	20240119	5010	10.18	20241115	8500	-35.06	20240119	5010	10.18	20241115	0.67	N	009290	1000	524 억	8715205	N	N	0	N	N
14	20241230	120245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	-70	5	-1.25	61261570	10899	58.98	5580	5680	5540	7290	3930	5610	5620.84	16.63	0	-2936	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2904	7.86	0.49	12	0.02	705.00	11401.00	8500	20240119	-34.82	5010	20241115	10.58	8500	-34.82	20240119	5010	10.58	20241115	8500	-34.82	20240119	5010	10.58	20241115	0.67	N	009290	1000	524 억	8715205	N	N	0	N	N
15	20241230	110245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5630	20	2	0.36	37698500	6674	36.12	5580	5680	5580	7290	3930	5610	5648.56	16.63	0	11	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2951	7.99	0.49	12	0.01	705.00	11401.00	8500	20240119	-33.76	5010	20241115	12.38	8500	-33.76	20240119	5010	12.38	20241115	8500	-33.76	20240119	5010	12.38	20241115	0.67	N	009290	1000	524 억	8715205	N	N	0	N	N
16	20241230	100246	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5650	40	2	0.71	17326070	3064	16.58	5580	5680	5580	7290	3930	5610	5654.72	16.63	0	-16	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2962	8.01	0.50	12	0.01	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	8500	-33.53	20240119	5010	12.77	20241115	8500	-33.53	20240119	5010	12.77	20241115	0.67	N	009290	1000	524 억	8715205	N	N	0	N	N
17	20241230	090247	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	-30	5	-0.53	22320	4	0.02	5580	5580	5580	7290	3930	5610	5580.00	16.63	0	1	5703	5656	5613	5566	5523	5680	5590	524	1680	1000	3700	10	1	52420851	2925	7.91	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.35	5010	20241115	11.38	8500	-34.35	20240119	5010	11.38	20241115	8500	-34.35	20240119	5010	11.38	20241115	0.67	N	009290	1000	524 억	8715205	N	N	0	N	N
18	20241227	160244	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5610	-20	5	-0.36	103650620	18466	22.44	5580	5660	5570	7310	3950	5630	5613.05	16.63	0	-565	5783	5706	5653	5576	5523	5680	5550	524	1680	1000	3710	10	1	52420851	2941	7.96	0.49	12	0.04	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.66	N	009290	1000	524 억	8715873	N	N	2	N	N
19	20241227	150244	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5610	-20	5	-0.36	99898540	17795	21.63	5580	5660	5570	7310	3950	5630	5613.85	16.63	0	-538	5783	5706	5653	5576	5523	5680	5550	524	1680	1000	3710	10	1	52420851	2941	7.96	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.66	N	009290	1000	524 억	8715873	N	N	2	N	N
20	20241227	140246	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5600	-30	5	-0.53	85677190	15256	18.54	5580	5660	5570	7310	3950	5630	5615.97	16.63	0	485	5783	5706	5653	5576	5523	5680	5550	524	1680	1000	3710	10	1	52420851	2936	7.94	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	8500	-34.12	20240119	5010	11.78	20241115	8500	-34.12	20240119	5010	11.78	20241115	0.66	N	009290	1000	524 억	8715873	N	N	2	N	N
21	20241227	130245	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5600	-30	5	-0.53	75036640	13358	16.23	5580	5660	5570	7310	3950	5630	5617.36	16.63	0	593	5783	5706	5653	5576	5523	5680	5550	524	1680	1000	3710	10	1	52420851	2936	7.94	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	8500	-34.12	20240119	5010	11.78	20241115	8500	-34.12	20240119	5010	11.78	20241115	0.66	N	009290	1000	524 억	8715873	N	N	2	N	N
22	20241227	120244	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5610	-20	5	-0.36	58668960	10433	12.68	5580	5660	5580	7310	3950	5630	5623.40	16.63	0	267	5783	5706	5653	5576	5523	5680	5550	524	1680	1000	3710	10	1	52420851	2941	7.96	0.49	12	0.02	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.66	N	009290	1000	524 억	8715873	N	N	2	N	N
23	20241227	110244	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5640	10	2	0.18	41516290	7379	8.97	5580	5660	5580	7310	3950	5630	5626.28	16.63	0	351	5783	5706	5653	5576	5523	5680	5550	524	1680	1000	3710	10	1	52420851	2957	8.00	0.49	12	0.01	705.00	11401.00	8500	20240119	-33.65	5010	20241115	12.57	8500	-33.65	20240119	5010	12.57	20241115	8500	-33.65	20240119	5010	12.57	20241115	0.66	N	009290	1000	524 억	8715873	N	N	2	N	N
24	20241227	100245	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5640	10	2	0.18	26591610	4730	5.75	5580	5660	5580	7310	3950	5630	5621.90	16.63	0	737	5783	5706	5653	5576	5523	5680	5550	524	1680	1000	3710	10	1	52420851	2957	8.00	0.49	12	0.01	705.00	11401.00	8500	20240119	-33.65	5010	20241115	12.57	8500	-33.65	20240119	5010	12.57	20241115	8500	-33.65	20240119	5010	12.57	20241115	0.66	N	009290	1000	524 억	8715873	N	N	2	N	N
25	20241227	090247	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5650	20	2	0.36	2485210	444	0.54	5580	5650	5580	7310	3950	5630	5597.32	16.63	0	28	5783	5706	5653	5576	5523	5680	5550	524	1680	1000	3710	10	1	52420851	2962	8.01	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	8500	-33.53	20240119	5010	12.77	20241115	8500	-33.53	20240119	5010	12.77	20241115	0.66	N	009290	1000	524 억	8715873	N	N	2	N	N
26	20241226	160244	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5630	-20	5	-0.35	464460330	82034	422.14	5650	5730	5600	7340	3960	5650	5661.80	16.64	0	-6980	5776	5712	5666	5602	5556	5745	5635	524	1690	1000	3720	10	1	52420851	2951	7.99	0.49	12	0.16	705.00	11401.00	8500	20240119	-33.76	5010	20241115	12.38	8500	-33.76	20240119	5010	12.38	20241115	8500	-33.76	20240119	5010	12.38	20241115	0.67	N	009290	1000	524 억	8721530	N	N	2	N	N
27	20241226	150243	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	10	2	0.18	430650680	76045	391.32	5650	5730	5600	7340	3960	5650	5663.10	16.64	0	-6788	5776	5712	5666	5602	5556	5745	5635	524	1690	1000	3720	10	1	52420851	2967	8.03	0.50	12	0.15	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.67	N	009290	1000	524 억	8721530	N	N	5	N	N
28	20241226	140243	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5650	0	3	0.00	377023880	66562	342.52	5650	5730	5600	7340	3960	5650	5664.25	16.64	0	-6705	5776	5712	5666	5602	5556	5745	5635	524	1690	1000	3720	10	1	52420851	2962	8.01	0.50	12	0.13	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	8500	-33.53	20240119	5010	12.77	20241115	8500	-33.53	20240119	5010	12.77	20241115	0.67	N	009290	1000	524 억	8721530	N	N	5	N	N
29	20241226	130245	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	30	2	0.53	356427700	62930	323.83	5650	5730	5600	7340	3960	5650	5663.88	16.64	0	-5547	5776	5712	5666	5602	5556	5745	5635	524	1690	1000	3720	10	1	52420851	2978	8.06	0.50	12	0.12	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.67	N	009290	1000	524 억	8721530	N	N	5	N	N
30	20241226	120244	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5640	-10	5	-0.18	169279750	30074	154.76	5650	5690	5600	7340	3960	5650	5628.77	16.64	0	-2404	5776	5712	5666	5602	5556	5745	5635	524	1690	1000	3720	10	1	52420851	2957	8.00	0.49	12	0.06	705.00	11401.00	8500	20240119	-33.65	5010	20241115	12.57	8500	-33.65	20240119	5010	12.57	20241115	8500	-33.65	20240119	5010	12.57	20241115	0.67	N	009290	1000	524 억	8721530	N	N	5	N	N
31	20241226	110243	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5630	-20	5	-0.35	98066330	17439	89.74	5650	5690	5600	7340	3960	5650	5623.39	16.64	0	-1859	5776	5712	5666	5602	5556	5745	5635	524	1690	1000	3720	10	1	52420851	2951	7.99	0.49	12	0.03	705.00	11401.00	8500	20240119	-33.76	5010	20241115	12.38	8500	-33.76	20240119	5010	12.38	20241115	8500	-33.76	20240119	5010	12.38	20241115	0.67	N	009290	1000	524 억	8721530	N	N	5	N	N
32	20241226	100243	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5620	-30	5	-0.53	59994040	10653	54.82	5650	5690	5600	7340	3960	5650	5631.66	16.64	0	-1152	5776	5712	5666	5602	5556	5745	5635	524	1690	1000	3720	10	1	52420851	2946	7.97	0.49	12	0.02	705.00	11401.00	8500	20240119	-33.88	5010	20241115	12.18	8500	-33.88	20240119	5010	12.18	20241115	8500	-33.88	20240119	5010	12.18	20241115	0.67	N	009290	1000	524 억	8721530	N	N	5	N	N
33	20241226	090243	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5650	0	3	0.00	1214660	215	1.11	5650	5650	5640	7340	3960	5650	5649.58	16.64	0	-20	5776	5712	5666	5602	5556	5745	5635	524	1690	1000	3720	10	1	52420851	2962	8.01	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	8500	-33.53	20240119	5010	12.77	20241115	8500	-33.53	20240119	5010	12.77	20241115	0.67	N	009290	1000	524 억	8721530	N	N	5	N	N
34	20241224	160244	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5650	-30	5	-0.53	103282260	18231	57.77	5620	5730	5620	7380	3980	5680	5665.24	16.65	0	-2986	5753	5716	5673	5636	5593	5695	5615	524	1700	1000	3740	10	1	52420851	2962	8.01	0.50	12	0.03	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	8500	-33.53	20240119	5010	12.77	20241115	8500	-33.53	20240119	5010	12.77	20241115	0.67	N	009290	1000	524 억	8727018	N	N	5	N	N
35	20241224	150243	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	0	3	0.00	95358620	16830	53.33	5620	5730	5620	7380	3980	5680	5665.99	16.65	0	-3047	5753	5716	5673	5636	5593	5695	5615	524	1700	1000	3740	10	1	52420851	2978	8.06	0.50	12	0.03	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.67	N	009290	1000	524 억	8727018	N	N	62	N	N
36	20241224	140242	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	-10	5	-0.18	87230390	15395	48.78	5620	5730	5620	7380	3980	5680	5666.15	16.65	0	-2729	5753	5716	5673	5636	5593	5695	5615	524	1700	1000	3740	10	1	52420851	2972	8.04	0.50	12	0.03	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.67	N	009290	1000	524 억	8727018	N	N	62	N	N
37	20241224	130243	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	-20	5	-0.35	83729450	14776	46.82	5620	5730	5620	7380	3980	5680	5666.58	16.65	0	-2567	5753	5716	5673	5636	5593	5695	5615	524	1700	1000	3740	10	1	52420851	2967	8.03	0.50	12	0.03	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.67	N	009290	1000	524 억	8727018	N	N	62	N	N
38	20241224	120242	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	-10	5	-0.18	70873750	12503	39.62	5620	5730	5620	7380	3980	5680	5668.54	16.65	0	-2748	5753	5716	5673	5636	5593	5695	5615	524	1700	1000	3740	10	1	52420851	2972	8.04	0.50	12	0.02	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.67	N	009290	1000	524 억	8727018	N	N	62	N	N
39	20241224	110243	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	0	3	0.00	43721000	7703	24.41	5620	5730	5620	7380	3980	5680	5675.84	16.65	0	-421	5753	5716	5673	5636	5593	5695	5615	524	1700	1000	3740	10	1	52420851	2978	8.06	0.50	12	0.01	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.67	N	009290	1000	524 억	8727018	N	N	62	N	N
40	20241224	100243	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	-10	5	-0.18	32551830	5733	18.17	5620	5730	5620	7380	3980	5680	5677.97	16.65	0	-123	5753	5716	5673	5636	5593	5695	5615	524	1700	1000	3740	10	1	52420851	2972	8.04	0.50	12	0.01	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.67	N	009290	1000	524 억	8727018	N	N	62	N	N
41	20241224	090244	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	-10	5	-0.18	6581070	1171	3.71	5620	5670	5620	7380	3980	5680	5620.04	16.65	0	90	5753	5716	5673	5636	5593	5695	5615	524	1700	1000	3740	10	1	52420851	2972	8.04	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.67	N	009290	1000	524 억	8727018	N	N	62	N	N
42	20241223	160242	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	-20	5	-0.35	176955310	31230	30.74	5700	5710	5630	7410	3990	5700	5666.18	16.65	0	-2208	5780	5740	5660	5620	5540	5760	5640	524	1710	1000	3760	10	1	52420851	2978	8.06	0.50	12	0.06	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.67	N	009290	1000	524 억	8728247	N	N	62	N	N
43	20241223	150243	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	-20	5	-0.35	161436530	28497	28.05	5700	5710	5630	7410	3990	5700	5665.04	16.65	0	-2005	5780	5740	5660	5620	5540	5760	5640	524	1710	1000	3760	10	1	52420851	2978	8.06	0.50	12	0.05	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.67	N	009290	1000	524 억	8728247	N	N	9	N	N
44	20241223	140241	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	-20	5	-0.35	138151350	24389	24.01	5700	5710	5630	7410	3990	5700	5664.49	16.65	0	-2625	5780	5740	5660	5620	5540	5760	5640	524	1710	1000	3760	10	1	52420851	2978	8.06	0.50	12	0.05	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.67	N	009290	1000	524 억	8728247	N	N	9	N	N
45	20241223	130242	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	-40	5	-0.70	127230070	22464	22.11	5700	5710	5630	7410	3990	5700	5663.73	16.65	0	-2445	5780	5740	5660	5620	5540	5760	5640	524	1710	1000	3760	10	1	52420851	2967	8.03	0.50	12	0.04	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.67	N	009290	1000	524 억	8728247	N	N	9	N	N
46	20241223	120241	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	-10	5	-0.18	104837580	18513	18.22	5700	5710	5630	7410	3990	5700	5662.92	16.65	0	-2176	5780	5740	5660	5620	5540	5760	5640	524	1710	1000	3760	10	1	52420851	2983	8.07	0.50	12	0.04	705.00	11401.00	8500	20240119	-33.06	5010	20241115	13.57	8500	-33.06	20240119	5010	13.57	20241115	8500	-33.06	20240119	5010	13.57	20241115	0.67	N	009290	1000	524 억	8728247	N	N	9	N	N
47	20241223	110242	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	-30	5	-0.53	80352150	14188	13.97	5700	5710	5630	7410	3990	5700	5663.39	16.65	0	-2341	5780	5740	5660	5620	5540	5760	5640	524	1710	1000	3760	10	1	52420851	2972	8.04	0.50	12	0.03	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.67	N	009290	1000	524 억	8728247	N	N	9	N	N
48	20241223	100241	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	-40	5	-0.70	29843590	5266	5.18	5700	5710	5630	7410	3990	5700	5667.22	16.65	0	-2331	5780	5740	5660	5620	5540	5760	5640	524	1710	1000	3760	10	1	52420851	2967	8.03	0.50	12	0.01	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.67	N	009290	1000	524 억	8728247	N	N	9	N	N
49	20241223	090242	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5700	0	3	0.00	7165160	1257	1.24	5700	5710	5700	7410	3990	5700	5700.21	16.65	0	-393	5780	5740	5660	5620	5540	5760	5640	524	1710	1000	3760	10	1	52420851	2988	8.09	0.50	12	0.00	705.00	11401.00	8500	20240119	-32.94	5010	20241115	13.77	8500	-32.94	20240119	5010	13.77	20241115	8500	-32.94	20240119	5010	13.77	20241115	0.67	N	009290	1000	524 억	8728247	N	N	9	N	N
50	20241220	160240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5700	40	2	0.71	572062150	101461	183.74	5660	5700	5580	7350	3970	5660	5638.19	16.59	0	21205	5806	5732	5666	5592	5526	5770	5630	524	1690	1000	3730	10	1	52420851	2988	8.09	0.50	12	0.19	705.00	11401.00	8500	20240119	-32.94	5010	20241115	13.77	8500	-32.94	20240119	5010	13.77	20241115	8500	-32.94	20240119	5010	13.77	20241115	0.68	N	009290	1000	524 억	8694862	N	N	9	N	N
51	20241220	150241	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5610	-50	5	-0.88	383700010	68384	123.84	5660	5660	5580	7350	3970	5660	5610.96	16.59	0	7845	5806	5732	5666	5592	5526	5770	5630	524	1690	1000	3730	10	1	52420851	2941	7.96	0.49	12	0.13	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.68	N	009290	1000	524 억	8694862	N	N	0	N	N
52	20241220	140241	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5590	-70	5	-1.24	354125820	63096	114.26	5660	5660	5580	7350	3970	5660	5612.49	16.59	0	7068	5806	5732	5666	5592	5526	5770	5630	524	1690	1000	3730	10	1	52420851	2930	7.93	0.49	12	0.12	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	8500	-34.24	20240119	5010	11.58	20241115	8500	-34.24	20240119	5010	11.58	20241115	0.68	N	009290	1000	524 억	8694862	N	N	0	N	N
53	20241220	130241	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5600	-60	5	-1.06	316968100	56446	102.22	5660	5660	5580	7350	3970	5660	5615.42	16.59	0	6921	5806	5732	5666	5592	5526	5770	5630	524	1690	1000	3730	10	1	52420851	2936	7.94	0.49	12	0.11	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	8500	-34.12	20240119	5010	11.78	20241115	8500	-34.12	20240119	5010	11.78	20241115	0.68	N	009290	1000	524 억	8694862	N	N	0	N	N
54	20241220	120239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5620	-40	5	-0.71	215375180	38351	69.45	5660	5660	5580	7350	3970	5660	5615.89	16.59	0	2868	5806	5732	5666	5592	5526	5770	5630	524	1690	1000	3730	10	1	52420851	2946	7.97	0.49	12	0.07	705.00	11401.00	8500	20240119	-33.88	5010	20241115	12.18	8500	-33.88	20240119	5010	12.18	20241115	8500	-33.88	20240119	5010	12.18	20241115	0.68	N	009290	1000	524 억	8694862	N	N	0	N	N
55	20241220	110239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5600	-60	5	-1.06	167878070	29872	54.10	5660	5660	5590	7350	3970	5660	5619.91	16.59	0	2851	5806	5732	5666	5592	5526	5770	5630	524	1690	1000	3730	10	1	52420851	2936	7.94	0.49	12	0.06	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	8500	-34.12	20240119	5010	11.78	20241115	8500	-34.12	20240119	5010	11.78	20241115	0.68	N	009290	1000	524 억	8694862	N	N	0	N	N
56	20241220	100240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5650	-10	5	-0.18	81670430	14517	26.29	5660	5660	5600	7350	3970	5660	5625.85	16.59	0	-978	5806	5732	5666	5592	5526	5770	5630	524	1690	1000	3730	10	1	52420851	2962	8.01	0.50	12	0.03	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	8500	-33.53	20240119	5010	12.77	20241115	8500	-33.53	20240119	5010	12.77	20241115	0.68	N	009290	1000	524 억	8694862	N	N	0	N	N
57	20241220	090241	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	0	3	0.00	3463920	612	1.11	5660	5660	5660	7350	3970	5660	5660.00	16.59	0	-256	5806	5732	5666	5592	5526	5770	5630	524	1690	1000	3730	10	1	52420851	2967	8.03	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.68	N	009290	1000	524 억	8694862	N	N	0	N	N
58	20241219	160241	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	-10	5	-0.18	312665420	55215	191.97	5630	5740	5600	7370	3970	5670	5662.69	16.61	0	-12780	5736	5702	5666	5632	5596	5720	5650	524	1700	1000	3740	10	1	52420851	2967	8.03	0.50	12	0.11	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.67	N	009290	1000	524 억	8706748	N	N	53	N	N
59	20241219	150239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5650	-20	5	-0.35	303821340	53650	186.52	5630	5740	5600	7370	3970	5670	5663.03	16.61	0	-13156	5736	5702	5666	5632	5596	5720	5650	524	1700	1000	3740	10	1	52420851	2962	8.01	0.50	12	0.10	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	8500	-33.53	20240119	5010	12.77	20241115	8500	-33.53	20240119	5010	12.77	20241115	0.67	N	009290	1000	524 억	8706748	N	N	53	N	N
60	20241219	140240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	20	2	0.35	267864150	47304	164.46	5630	5740	5600	7370	3970	5670	5662.61	16.61	0	-10615	5736	5702	5666	5632	5596	5720	5650	524	1700	1000	3740	10	1	52420851	2983	8.07	0.50	12	0.09	705.00	11401.00	8500	20240119	-33.06	5010	20241115	13.57	8500	-33.06	20240119	5010	13.57	20241115	8500	-33.06	20240119	5010	13.57	20241115	0.67	N	009290	1000	524 억	8706748	N	N	53	N	N
61	20241219	130239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	10	2	0.18	251408320	44410	154.40	5630	5740	5600	7370	3970	5670	5661.07	16.61	0	-9463	5736	5702	5666	5632	5596	5720	5650	524	1700	1000	3740	10	1	52420851	2978	8.06	0.50	12	0.08	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.67	N	009290	1000	524 억	8706748	N	N	53	N	N
62	20241219	120240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5700	30	2	0.53	226296350	39993	139.04	5630	5740	5600	7370	3970	5670	5658.40	16.61	0	-8019	5736	5702	5666	5632	5596	5720	5650	524	1700	1000	3740	10	1	52420851	2988	8.09	0.50	12	0.08	705.00	11401.00	8500	20240119	-32.94	5010	20241115	13.77	8500	-32.94	20240119	5010	13.77	20241115	8500	-32.94	20240119	5010	13.77	20241115	0.67	N	009290	1000	524 억	8706748	N	N	53	N	N
63	20241219	110240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5620	-50	5	-0.88	76272430	13548	47.10	5630	5650	5610	7370	3970	5670	5629.79	16.61	0	90	5736	5702	5666	5632	5596	5720	5650	524	1700	1000	3740	10	1	52420851	2946	7.97	0.49	12	0.03	705.00	11401.00	8500	20240119	-33.88	5010	20241115	12.18	8500	-33.88	20240119	5010	12.18	20241115	8500	-33.88	20240119	5010	12.18	20241115	0.67	N	009290	1000	524 억	8706748	N	N	53	N	N
64	20241219	100240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5630	-40	5	-0.71	40735370	7228	25.13	5630	5650	5610	7370	3970	5670	5635.77	16.61	0	1236	5736	5702	5666	5632	5596	5720	5650	524	1700	1000	3740	10	1	52420851	2951	7.99	0.49	12	0.01	705.00	11401.00	8500	20240119	-33.76	5010	20241115	12.38	8500	-33.76	20240119	5010	12.38	20241115	8500	-33.76	20240119	5010	12.38	20241115	0.67	N	009290	1000	524 억	8706748	N	N	53	N	N
65	20241219	090240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5610	-60	5	-1.06	2969630	528	1.84	5630	5630	5610	7370	3970	5670	5624.30	16.61	0	-322	5736	5702	5666	5632	5596	5720	5650	524	1700	1000	3740	10	1	52420851	2941	7.96	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.67	N	009290	1000	524 억	8706748	N	N	53	N	N
66	20241218	160238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	-10	5	-0.18	163101480	28742	76.38	5630	5700	5630	7380	3980	5680	5674.67	16.62	0	-5692	5726	5702	5676	5652	5626	5715	5665	524	1700	1000	3740	10	1	52420851	2972	8.04	0.50	12	0.05	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.68	N	009290	1000	524 억	8712613	N	N	53	N	N
67	20241218	150240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	10	2	0.18	152284300	26837	71.31	5630	5700	5630	7380	3980	5680	5674.42	16.62	0	-6675	5726	5702	5676	5652	5626	5715	5665	524	1700	1000	3740	10	1	52420851	2983	8.07	0.50	12	0.05	705.00	11401.00	8500	20240119	-33.06	5010	20241115	13.57	8500	-33.06	20240119	5010	13.57	20241115	8500	-33.06	20240119	5010	13.57	20241115	0.68	N	009290	1000	524 억	8712613	N	N	2	N	N
68	20241218	140239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	0	3	0.00	127691850	22518	59.84	5630	5690	5630	7380	3980	5680	5670.66	16.62	0	-6350	5726	5702	5676	5652	5626	5715	5665	524	1700	1000	3740	10	1	52420851	2978	8.06	0.50	12	0.04	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.68	N	009290	1000	524 억	8712613	N	N	2	N	N
69	20241218	130239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	10	2	0.18	103994680	18350	48.76	5630	5690	5630	7380	3980	5680	5667.29	16.62	0	-6162	5726	5702	5676	5652	5626	5715	5665	524	1700	1000	3740	10	1	52420851	2983	8.07	0.50	12	0.04	705.00	11401.00	8500	20240119	-33.06	5010	20241115	13.57	8500	-33.06	20240119	5010	13.57	20241115	8500	-33.06	20240119	5010	13.57	20241115	0.68	N	009290	1000	524 억	8712613	N	N	2	N	N
70	20241218	120240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	-10	5	-0.18	79016570	13950	37.07	5630	5690	5630	7380	3980	5680	5664.27	16.62	0	-4417	5726	5702	5676	5652	5626	5715	5665	524	1700	1000	3740	10	1	52420851	2972	8.04	0.50	12	0.03	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.68	N	009290	1000	524 억	8712613	N	N	2	N	N
71	20241218	110239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	-20	5	-0.35	55494600	9799	26.04	5630	5690	5630	7380	3980	5680	5663.29	16.62	0	-4075	5726	5702	5676	5652	5626	5715	5665	524	1700	1000	3740	10	1	52420851	2967	8.03	0.50	12	0.02	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.68	N	009290	1000	524 억	8712613	N	N	2	N	N
72	20241218	100240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	-20	5	-0.35	33416780	5908	15.70	5630	5680	5630	7380	3980	5680	5656.19	16.62	0	-2383	5726	5702	5676	5652	5626	5715	5665	524	1700	1000	3740	10	1	52420851	2967	8.03	0.50	12	0.01	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.68	N	009290	1000	524 억	8712613	N	N	2	N	N
73	20241218	090240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5630	-50	5	-0.88	1390650	247	0.66	5630	5670	5630	7380	3980	5680	5630.16	16.62	0	-1	5726	5702	5676	5652	5626	5715	5665	524	1700	1000	3740	10	1	52420851	2951	7.99	0.49	12	0.00	705.00	11401.00	8500	20240119	-33.76	5010	20241115	12.38	8500	-33.76	20240119	5010	12.38	20241115	8500	-33.76	20240119	5010	12.38	20241115	0.68	N	009290	1000	524 억	8712613	N	N	2	N	N
74	20241217	160238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	10	2	0.18	209492290	36861	42.26	5670	5700	5650	7370	3970	5670	5683.31	16.63	0	-5892	5770	5720	5650	5600	5530	5730	5610	524	1700	1000	3740	10	1	52420851	2978	8.06	0.50	12	0.07	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.69	N	009290	1000	524 억	8718825	N	N	2	N	N
75	20241217	150239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	-10	5	-0.18	200644960	35301	40.47	5670	5700	5650	7370	3970	5670	5683.83	16.63	0	-5336	5770	5720	5650	5600	5530	5730	5610	524	1700	1000	3740	10	1	52420851	2967	8.03	0.50	12	0.07	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.69	N	009290	1000	524 억	8718825	N	N	2	N	N
76	20241217	140240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	20	2	0.35	179505150	31582	36.21	5670	5700	5650	7370	3970	5670	5683.78	16.63	0	-4640	5770	5720	5650	5600	5530	5730	5610	524	1700	1000	3740	10	1	52420851	2983	8.07	0.50	12	0.06	705.00	11401.00	8500	20240119	-33.06	5010	20241115	13.57	8500	-33.06	20240119	5010	13.57	20241115	8500	-33.06	20240119	5010	13.57	20241115	0.69	N	009290	1000	524 억	8718825	N	N	2	N	N
77	20241217	130235	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5700	30	2	0.53	147535990	25959	29.76	5670	5700	5650	7370	3970	5670	5683.42	16.63	0	-3219	5770	5720	5650	5600	5530	5730	5610	524	1700	1000	3740	10	1	52420851	2988	8.09	0.50	12	0.05	705.00	11401.00	8500	20240119	-32.94	5010	20241115	13.77	8500	-32.94	20240119	5010	13.77	20241115	8500	-32.94	20240119	5010	13.77	20241115	0.69	N	009290	1000	524 억	8718825	N	N	2	N	N
78	20241217	120239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	20	2	0.35	110903520	19522	22.38	5670	5700	5650	7370	3970	5670	5680.95	16.63	0	-1753	5770	5720	5650	5600	5530	5730	5610	524	1700	1000	3740	10	1	52420851	2983	8.07	0.50	12	0.04	705.00	11401.00	8500	20240119	-33.06	5010	20241115	13.57	8500	-33.06	20240119	5010	13.57	20241115	8500	-33.06	20240119	5010	13.57	20241115	0.69	N	009290	1000	524 억	8718825	N	N	2	N	N
79	20241217	110238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	20	2	0.35	84164300	14818	16.99	5670	5700	5650	7370	3970	5670	5679.87	16.63	0	-1704	5770	5720	5650	5600	5530	5730	5610	524	1700	1000	3740	10	1	52420851	2983	8.07	0.50	12	0.03	705.00	11401.00	8500	20240119	-33.06	5010	20241115	13.57	8500	-33.06	20240119	5010	13.57	20241115	8500	-33.06	20240119	5010	13.57	20241115	0.69	N	009290	1000	524 억	8718825	N	N	2	N	N
80	20241217	100239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	10	2	0.18	46693540	8227	9.43	5670	5700	5650	7370	3970	5670	5675.65	16.63	0	-1936	5770	5720	5650	5600	5530	5730	5610	524	1700	1000	3740	10	1	52420851	2978	8.06	0.50	12	0.02	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.69	N	009290	1000	524 억	8718825	N	N	2	N	N
81	20241217	090238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	20	2	0.35	10498190	1851	2.12	5670	5690	5660	7370	3970	5670	5671.63	16.63	0	-1255	5770	5720	5650	5600	5530	5730	5610	524	1700	1000	3740	10	1	52420851	2983	8.07	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.06	5010	20241115	13.57	8500	-33.06	20240119	5010	13.57	20241115	8500	-33.06	20240119	5010	13.57	20241115	0.69	N	009290	1000	524 억	8718825	N	N	2	N	N
82	20241216	160238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	0	3	0.00	492884930	87224	140.18	5670	5700	5580	7370	3970	5670	5650.79	16.61	0	12727	5743	5706	5653	5616	5563	5725	5635	524	1700	1000	3740	10	1	52420851	2972	8.04	0.50	12	0.17	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.70	N	009290	1000	524 억	8705314	N	N	2	N	N
83	20241216	150238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	10	2	0.18	470676360	83307	133.88	5670	5700	5580	7370	3970	5670	5649.90	16.61	0	14237	5743	5706	5653	5616	5563	5725	5635	524	1700	1000	3740	10	1	52420851	2978	8.06	0.50	12	0.16	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.70	N	009290	1000	524 억	8705314	N	N	8	N	N
84	20241216	140238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	20	2	0.35	434122250	76885	123.56	5670	5700	5580	7370	3970	5670	5646.38	16.61	0	14943	5743	5706	5653	5616	5563	5725	5635	524	1700	1000	3740	10	1	52420851	2983	8.07	0.50	12	0.15	705.00	11401.00	8500	20240119	-33.06	5010	20241115	13.57	8500	-33.06	20240119	5010	13.57	20241115	8500	-33.06	20240119	5010	13.57	20241115	0.70	N	009290	1000	524 억	8705314	N	N	8	N	N
85	20241216	130239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	10	2	0.18	413069860	73183	117.61	5670	5700	5580	7370	3970	5670	5644.34	16.61	0	15296	5743	5706	5653	5616	5563	5725	5635	524	1700	1000	3740	10	1	52420851	2978	8.06	0.50	12	0.14	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.70	N	009290	1000	524 억	8705314	N	N	8	N	N
86	20241216	120239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	20	2	0.35	387962140	68767	110.52	5670	5690	5580	7370	3970	5670	5641.69	16.61	0	16639	5743	5706	5653	5616	5563	5725	5635	524	1700	1000	3740	10	1	52420851	2983	8.07	0.50	12	0.13	705.00	11401.00	8500	20240119	-33.06	5010	20241115	13.57	8500	-33.06	20240119	5010	13.57	20241115	8500	-33.06	20240119	5010	13.57	20241115	0.70	N	009290	1000	524 억	8705314	N	N	8	N	N
87	20241216	110238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	0	3	0.00	362343860	64257	103.27	5670	5690	5580	7370	3970	5670	5638.98	16.61	0	18439	5743	5706	5653	5616	5563	5725	5635	524	1700	1000	3740	10	1	52420851	2972	8.04	0.50	12	0.12	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.70	N	009290	1000	524 억	8705314	N	N	8	N	N
88	20241216	100238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	-10	5	-0.18	229350140	40693	65.40	5670	5690	5580	7370	3970	5670	5636.11	16.61	0	14442	5743	5706	5653	5616	5563	5725	5635	524	1700	1000	3740	10	1	52420851	2967	8.03	0.50	12	0.08	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.70	N	009290	1000	524 억	8705314	N	N	8	N	N
89	20241216	090239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	0	3	0.00	5358150	945	1.52	5670	5670	5670	7370	3970	5670	5670.00	16.61	0	76	5743	5706	5653	5616	5563	5725	5635	524	1700	1000	3740	10	1	52420851	2972	8.04	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.70	N	009290	1000	524 억	8705314	N	N	8	N	N
90	20241213	160232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	10	2	0.18	350278640	61741	91.86	5600	5690	5600	7350	3970	5660	5673.36	16.60	0	880	5746	5702	5636	5592	5526	5725	5615	524	1690	1000	3730	10	1	52420851	2972	8.04	0.50	12	0.12	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.71	N	009290	1000	524 억	8699269	N	N	8	N	N
91	20241213	150238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	0	3	0.00	330940310	58324	86.78	5600	5690	5600	7350	3970	5660	5674.17	16.60	0	1831	5746	5702	5636	5592	5526	5725	5615	524	1690	1000	3730	10	1	52420851	2967	8.03	0.50	12	0.11	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.71	N	009290	1000	524 억	8699269	N	N	0	N	N
92	20241213	140239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	20	2	0.35	296416700	52241	77.73	5600	5690	5600	7350	3970	5660	5674.02	16.60	0	2617	5746	5702	5636	5592	5526	5725	5615	524	1690	1000	3730	10	1	52420851	2978	8.06	0.50	12	0.10	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.71	N	009290	1000	524 억	8699269	N	N	0	N	N
93	20241213	130239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	30	2	0.53	239438370	42196	62.78	5600	5690	5600	7350	3970	5660	5674.43	16.60	0	8089	5746	5702	5636	5592	5526	5725	5615	524	1690	1000	3730	10	1	52420851	2983	8.07	0.50	12	0.08	705.00	11401.00	8500	20240119	-33.06	5010	20241115	13.57	8500	-33.06	20240119	5010	13.57	20241115	8500	-33.06	20240119	5010	13.57	20241115	0.71	N	009290	1000	524 억	8699269	N	N	0	N	N
94	20241213	120239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	20	2	0.35	190660040	33614	50.01	5600	5690	5600	7350	3970	5660	5672.04	16.60	0	6525	5746	5702	5636	5592	5526	5725	5615	524	1690	1000	3730	10	1	52420851	2978	8.06	0.50	12	0.06	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.71	N	009290	1000	524 억	8699269	N	N	0	N	N
95	20241213	110238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	10	2	0.18	156216200	27548	40.99	5600	5690	5600	7350	3970	5660	5670.69	16.60	0	6276	5746	5702	5636	5592	5526	5725	5615	524	1690	1000	3730	10	1	52420851	2972	8.04	0.50	12	0.05	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.71	N	009290	1000	524 억	8699269	N	N	0	N	N
96	20241213	100238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	20	2	0.35	98765920	17413	25.91	5600	5690	5600	7350	3970	5660	5671.96	16.60	0	5950	5746	5702	5636	5592	5526	5725	5615	524	1690	1000	3730	10	1	52420851	2978	8.06	0.50	12	0.03	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.71	N	009290	1000	524 억	8699269	N	N	0	N	N
97	20241213	090238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	0	3	0.00	7766760	1385	2.06	5600	5670	5600	7350	3970	5660	5607.77	16.60	0	59	5746	5702	5636	5592	5526	5725	5615	524	1690	1000	3730	10	1	52420851	2967	8.03	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.71	N	009290	1000	524 억	8699269	N	N	0	N	N
98	20241212	160238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	90	2	1.62	379669470	67199	73.60	5570	5680	5570	7240	3900	5570	5649.93	16.59	0	4414	5803	5686	5553	5436	5303	5745	5495	524	1670	1000	3670	10	1	52420851	2967	8.03	0.50	12	0.13	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.72	N	009290	1000	524 억	8699227	N	N	3	N	N
99	20241212	150238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	100	2	1.80	352650050	62425	68.37	5570	5680	5570	7240	3900	5570	5649.19	16.59	0	717	5803	5686	5553	5436	5303	5745	5495	524	1670	1000	3670	10	1	52420851	2972	8.04	0.50	12	0.12	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.72	N	009290	1000	524 억	8699227	N	N	3	N	N
100	20241212	140238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	90	2	1.62	318303110	56360	61.73	5570	5680	5570	7240	3900	5570	5647.69	16.59	0	21	5803	5686	5553	5436	5303	5745	5495	524	1670	1000	3670	10	1	52420851	2967	8.03	0.50	12	0.11	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.72	N	009290	1000	524 억	8699227	N	N	3	N	N
101	20241212	130237	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5650	80	2	1.44	290868210	51513	56.42	5570	5680	5570	7240	3900	5570	5646.51	16.59	0	1182	5803	5686	5553	5436	5303	5745	5495	524	1670	1000	3670	10	1	52420851	2962	8.01	0.50	12	0.10	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	8500	-33.53	20240119	5010	12.77	20241115	8500	-33.53	20240119	5010	12.77	20241115	0.72	N	009290	1000	524 억	8699227	N	N	3	N	N
102	20241212	120235	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5640	70	2	1.26	255611060	45260	49.57	5570	5680	5570	7240	3900	5570	5647.63	16.59	0	1189	5803	5686	5553	5436	5303	5745	5495	524	1670	1000	3670	10	1	52420851	2957	8.00	0.49	12	0.09	705.00	11401.00	8500	20240119	-33.65	5010	20241115	12.57	8500	-33.65	20240119	5010	12.57	20241115	8500	-33.65	20240119	5010	12.57	20241115	0.72	N	009290	1000	524 억	8699227	N	N	3	N	N
103	20241212	110236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	100	2	1.80	178738350	31623	34.64	5570	5680	5570	7240	3900	5570	5652.18	16.59	0	375	5803	5686	5553	5436	5303	5745	5495	524	1670	1000	3670	10	1	52420851	2972	8.04	0.50	12	0.06	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.72	N	009290	1000	524 억	8699227	N	N	3	N	N
104	20241212	100236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	100	2	1.80	116786250	20693	22.66	5570	5670	5570	7240	3900	5570	5643.78	16.59	0	1150	5803	5686	5553	5436	5303	5745	5495	524	1670	1000	3670	10	1	52420851	2972	8.04	0.50	12	0.04	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.72	N	009290	1000	524 억	8699227	N	N	3	N	N
105	20241212	090237	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5600	30	2	0.54	7922340	1419	1.55	5570	5600	5570	7240	3900	5570	5583.12	16.59	0	291	5803	5686	5553	5436	5303	5745	5495	524	1670	1000	3670	10	1	52420851	2936	7.94	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	8500	-34.12	20240119	5010	11.78	20241115	8500	-34.12	20240119	5010	11.78	20241115	0.72	N	009290	1000	524 억	8699227	N	N	3	N	N
106	20241211	160236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5570	110	2	2.01	509893550	91235	56.73	5460	5670	5420	7090	3830	5460	5588.80	16.59	0	1143	5713	5586	5353	5226	4993	5650	5290	524	1630	1000	3600	10	1	52420851	2920	7.90	0.49	12	0.17	705.00	11401.00	8500	20240119	-34.47	5010	20241115	11.18	8500	-34.47	20240119	5010	11.18	20241115	8500	-34.47	20240119	5010	11.18	20241115	0.74	N	009290	1000	524 억	8698631	N	N	3	N	N
107	20241211	150208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5580	120	2	2.20	496442720	88820	55.23	5460	5670	5420	7090	3830	5460	5589.31	16.59	0	34	5713	5586	5353	5226	4993	5650	5290	524	1630	1000	3600	10	1	52420851	2925	7.91	0.49	12	0.17	705.00	11401.00	8500	20240119	-34.35	5010	20241115	11.38	8500	-34.35	20240119	5010	11.38	20241115	8500	-34.35	20240119	5010	11.38	20241115	0.74	N	009290	1000	524 억	8698631	N	N	0	N	N
108	20241211	140237	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5620	160	2	2.93	464722890	83160	51.71	5460	5670	5420	7090	3830	5460	5588.30	16.59	0	-804	5713	5586	5353	5226	4993	5650	5290	524	1630	1000	3600	10	1	52420851	2946	7.97	0.49	12	0.16	705.00	11401.00	8500	20240119	-33.88	5010	20241115	12.18	8500	-33.88	20240119	5010	12.18	20241115	8500	-33.88	20240119	5010	12.18	20241115	0.74	N	009290	1000	524 억	8698631	N	N	0	N	N
109	20241211	130237	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5620	160	2	2.93	429163600	76823	47.77	5460	5670	5420	7090	3830	5460	5586.39	16.59	0	-480	5713	5586	5353	5226	4993	5650	5290	524	1630	1000	3600	10	1	52420851	2946	7.97	0.49	12	0.15	705.00	11401.00	8500	20240119	-33.88	5010	20241115	12.18	8500	-33.88	20240119	5010	12.18	20241115	8500	-33.88	20240119	5010	12.18	20241115	0.74	N	009290	1000	524 억	8698631	N	N	0	N	N
110	20241211	120236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5620	160	2	2.93	373200190	66892	41.59	5460	5670	5420	7090	3830	5460	5579.15	16.59	0	1281	5713	5586	5353	5226	4993	5650	5290	524	1630	1000	3600	10	1	52420851	2946	7.97	0.49	12	0.13	705.00	11401.00	8500	20240119	-33.88	5010	20241115	12.18	8500	-33.88	20240119	5010	12.18	20241115	8500	-33.88	20240119	5010	12.18	20241115	0.74	N	009290	1000	524 억	8698631	N	N	0	N	N
111	20241211	110237	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5570	110	2	2.01	305416850	54736	34.03	5460	5670	5420	7090	3830	5460	5579.82	16.59	0	1495	5713	5586	5353	5226	4993	5650	5290	524	1630	1000	3600	10	1	52420851	2920	7.90	0.49	12	0.10	705.00	11401.00	8500	20240119	-34.47	5010	20241115	11.18	8500	-34.47	20240119	5010	11.18	20241115	8500	-34.47	20240119	5010	11.18	20241115	0.74	N	009290	1000	524 억	8698631	N	N	0	N	N
112	20241211	100237	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5550	90	2	1.65	82132020	14876	9.25	5460	5550	5420	7090	3830	5460	5521.11	16.59	0	2074	5713	5586	5353	5226	4993	5650	5290	524	1630	1000	3600	10	1	52420851	2909	7.87	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.71	5010	20241115	10.78	8500	-34.71	20240119	5010	10.78	20241115	8500	-34.71	20240119	5010	10.78	20241115	0.74	N	009290	1000	524 억	8698631	N	N	0	N	N
113	20241211	090238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5450	-10	5	-0.18	698580	128	0.08	5460	5460	5420	7090	3830	5460	5457.66	16.59	0	-27	5713	5586	5353	5226	4993	5650	5290	524	1630	1000	3600	10	1	52420851	2857	7.73	0.48	12	0.00	705.00	11401.00	8500	20240119	-35.88	5010	20241115	8.78	8500	-35.88	20240119	5010	8.78	20241115	8500	-35.88	20240119	5010	8.78	20241115	0.74	N	009290	1000	524 억	8698631	N	N	0	N	N
114	20241210	160236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5460	350	2	6.85	855120660	160684	132.32	5120	5480	5120	6640	3580	5110	5322.85	16.59	0	3503	5376	5242	5176	5042	4976	5210	5010	524	1530	1000	3370	10	1	52420851	2862	7.74	0.48	12	0.31	705.00	11401.00	8500	20240119	-35.76	5010	20241115	8.98	8500	-35.76	20240119	5010	8.98	20241115	8500	-35.76	20240119	5010	8.98	20241115	0.79	N	009290	1000	524 억	8695625	N	N	104	N	N
115	20241210	150236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	310	2	6.07	838039040	157534	129.73	5120	5480	5120	6640	3580	5110	5320.84	16.59	0	2986	5376	5242	5176	5042	4976	5210	5010	524	1530	1000	3370	10	1	52420851	2841	7.69	0.48	12	0.30	705.00	11401.00	8500	20240119	-36.24	5010	20241115	8.18	8500	-36.24	20240119	5010	8.18	20241115	8500	-36.24	20240119	5010	8.18	20241115	0.79	N	009290	1000	524 억	8695625	N	N	104	N	N
116	20241210	140236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5450	340	2	6.65	764127370	143969	118.56	5120	5470	5120	6640	3580	5110	5308.73	16.59	0	6041	5376	5242	5176	5042	4976	5210	5010	524	1530	1000	3370	10	1	52420851	2857	7.73	0.48	12	0.27	705.00	11401.00	8500	20240119	-35.88	5010	20241115	8.78	8500	-35.88	20240119	5010	8.78	20241115	8500	-35.88	20240119	5010	8.78	20241115	0.79	N	009290	1000	524 억	8695625	N	N	104	N	N
117	20241210	130235	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5400	290	2	5.68	658340650	124525	102.55	5120	5410	5120	6640	3580	5110	5288.00	16.59	0	8488	5376	5242	5176	5042	4976	5210	5010	524	1530	1000	3370	10	1	52420851	2831	7.66	0.47	12	0.24	705.00	11401.00	8500	20240119	-36.47	5010	20241115	7.78	8500	-36.47	20240119	5010	7.78	20241115	8500	-36.47	20240119	5010	7.78	20241115	0.79	N	009290	1000	524 억	8695625	N	N	104	N	N
118	20241210	120235	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5370	260	2	5.09	520005700	98782	81.35	5120	5370	5120	6640	3580	5110	5265.48	16.59	0	13270	5376	5242	5176	5042	4976	5210	5010	524	1530	1000	3370	10	1	52420851	2815	7.62	0.47	12	0.19	705.00	11401.00	8500	20240119	-36.82	5010	20241115	7.19	8500	-36.82	20240119	5010	7.19	20241115	8500	-36.82	20240119	5010	7.19	20241115	0.79	N	009290	1000	524 억	8695625	N	N	104	N	N
119	20241210	110235	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5340	230	2	4.50	429328870	81763	67.33	5120	5370	5120	6640	3580	5110	5252.34	16.59	0	15848	5376	5242	5176	5042	4976	5210	5010	524	1530	1000	3370	10	1	52420851	2799	7.57	0.47	12	0.16	705.00	11401.00	8500	20240119	-37.18	5010	20241115	6.59	8500	-37.18	20240119	5010	6.59	20241115	8500	-37.18	20240119	5010	6.59	20241115	0.79	N	009290	1000	524 억	8695625	N	N	104	N	N
120	20241210	100235	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5260	150	2	2.94	286708610	54859	45.18	5120	5280	5120	6640	3580	5110	5228.07	16.59	0	18697	5376	5242	5176	5042	4976	5210	5010	524	1530	1000	3370	10	1	52420851	2757	7.46	0.46	12	0.10	705.00	11401.00	8500	20240119	-38.12	5010	20241115	4.99	8500	-38.12	20240119	5010	4.99	20241115	8500	-38.12	20240119	5010	4.99	20241115	0.79	N	009290	1000	524 억	8695625	N	N	104	N	N
121	20241210	090238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5190	80	2	1.57	7018070	1369	1.13	5120	5190	5120	6640	3580	5110	5151.63	16.59	0	45	5376	5242	5176	5042	4976	5210	5010	524	1530	1000	3370	10	1	52420851	2721	7.36	0.46	12	0.00	705.00	11401.00	8500	20240119	-38.94	5010	20241115	3.59	8500	-38.94	20240119	5010	3.59	20241115	8500	-38.94	20240119	5010	3.59	20241115	0.79	N	009290	1000	524 억	8695625	N	N	104	N	N
122	20241209	160234	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5110	-220	5	-4.13	619127350	119519	89.73	5260	5310	5110	6920	3740	5330	5180.29	16.60	0	-2947	5530	5430	5330	5230	5130	5380	5180	524	1590	1000	3510	10	1	52420851	2679	7.25	0.45	12	0.23	705.00	11401.00	8500	20240119	-39.88	5010	20241115	2.00	8500	-39.88	20240119	5010	2.00	20241115	8500	-39.88	20240119	5010	2.00	20241115	0.81	N	009290	1000	524 억	8699532	N	N	104	N	N
123	20241209	150236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5150	-180	5	-3.38	572252460	110362	82.85	5260	5310	5120	6920	3740	5330	5185.23	16.60	0	-1292	5530	5430	5330	5230	5130	5380	5180	524	1590	1000	3510	10	1	52420851	2700	7.30	0.45	12	0.21	705.00	11401.00	8500	20240119	-39.41	5010	20241115	2.79	8500	-39.41	20240119	5010	2.79	20241115	8500	-39.41	20240119	5010	2.79	20241115	0.81	N	009290	1000	524 억	8699532	N	N	0	N	N
124	20241209	140236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5150	-180	5	-3.38	501865500	96696	72.59	5260	5310	5140	6920	3740	5330	5190.14	16.60	0	3093	5530	5430	5330	5230	5130	5380	5180	524	1590	1000	3510	10	1	52420851	2700	7.30	0.45	12	0.18	705.00	11401.00	8500	20240119	-39.41	5010	20241115	2.79	8500	-39.41	20240119	5010	2.79	20241115	8500	-39.41	20240119	5010	2.79	20241115	0.81	N	009290	1000	524 억	8699532	N	N	0	N	N
125	20241209	130237	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5160	-170	5	-3.19	452712500	87190	65.46	5260	5310	5140	6920	3740	5330	5192.25	16.60	0	4781	5530	5430	5330	5230	5130	5380	5180	524	1590	1000	3510	10	1	52420851	2705	7.32	0.45	12	0.17	705.00	11401.00	8500	20240119	-39.29	5010	20241115	2.99	8500	-39.29	20240119	5010	2.99	20241115	8500	-39.29	20240119	5010	2.99	20241115	0.81	N	009290	1000	524 억	8699532	N	N	0	N	N
126	20241209	120235	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5160	-170	5	-3.19	419026710	80674	60.57	5260	5310	5140	6920	3740	5330	5194.07	16.60	0	5757	5530	5430	5330	5230	5130	5380	5180	524	1590	1000	3510	10	1	52420851	2705	7.32	0.45	12	0.15	705.00	11401.00	8500	20240119	-39.29	5010	20241115	2.99	8500	-39.29	20240119	5010	2.99	20241115	8500	-39.29	20240119	5010	2.99	20241115	0.81	N	009290	1000	524 억	8699532	N	N	0	N	N
127	20241209	110236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5210	-120	5	-2.25	338803340	65144	48.91	5260	5310	5140	6920	3740	5330	5200.84	16.60	0	5195	5530	5430	5330	5230	5130	5380	5180	524	1590	1000	3510	10	1	52420851	2731	7.39	0.46	12	0.12	705.00	11401.00	8500	20240119	-38.71	5010	20241115	3.99	8500	-38.71	20240119	5010	3.99	20241115	8500	-38.71	20240119	5010	3.99	20241115	0.81	N	009290	1000	524 억	8699532	N	N	0	N	N
128	20241209	100236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5240	-90	5	-1.69	252244590	48507	36.42	5260	5310	5140	6920	3740	5330	5200.17	16.60	0	3462	5530	5430	5330	5230	5130	5380	5180	524	1590	1000	3510	10	1	52420851	2747	7.43	0.46	12	0.09	705.00	11401.00	8500	20240119	-38.35	5010	20241115	4.59	8500	-38.35	20240119	5010	4.59	20241115	8500	-38.35	20240119	5010	4.59	20241115	0.81	N	009290	1000	524 억	8699532	N	N	0	N	N
129	20241209	090234	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5250	-80	5	-1.50	38131280	7270	5.46	5260	5310	5210	6920	3740	5330	5245.02	16.60	0	364	5530	5430	5330	5230	5130	5380	5180	524	1590	1000	3510	10	1	52420851	2752	7.45	0.46	12	0.01	705.00	11401.00	8500	20240119	-38.24	5010	20241115	4.79	8500	-38.24	20240119	5010	4.79	20241115	8500	-38.24	20240119	5010	4.79	20241115	0.81	N	009290	1000	524 억	8699532	N	N	0	N	N
130	20241206	160234	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5330	-50	5	-0.93	706794400	133186	238.38	5380	5430	5230	6990	3770	5380	5306.82	16.56	0	16982	5566	5472	5426	5332	5286	5450	5310	524	1610	1000	3550	10	1	52420851	2794	7.56	0.47	12	0.25	705.00	11401.00	8500	20240119	-37.29	5010	20241115	6.39	8500	-37.29	20240119	5010	6.39	20241115	8500	-37.29	20240119	5010	6.39	20241115	0.82	N	009290	1000	524 억	8682728	N	N	8	N	N
131	20241206	150234	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5330	-50	5	-0.93	691208080	130254	233.13	5380	5430	5230	6990	3770	5380	5306.62	16.56	0	17560	5566	5472	5426	5332	5286	5450	5310	524	1610	1000	3550	10	1	52420851	2794	7.56	0.47	12	0.25	705.00	11401.00	8500	20240119	-37.29	5010	20241115	6.39	8500	-37.29	20240119	5010	6.39	20241115	8500	-37.29	20240119	5010	6.39	20241115	0.82	N	009290	1000	524 억	8682728	N	N	8	N	N
132	20241206	140233	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5350	-30	5	-0.56	656379380	123736	221.47	5380	5430	5230	6990	3770	5380	5304.68	16.56	0	18482	5566	5472	5426	5332	5286	5450	5310	524	1610	1000	3550	10	1	52420851	2805	7.59	0.47	12	0.24	705.00	11401.00	8500	20240119	-37.06	5010	20241115	6.79	8500	-37.06	20240119	5010	6.79	20241115	8500	-37.06	20240119	5010	6.79	20241115	0.82	N	009290	1000	524 억	8682728	N	N	8	N	N
133	20241206	130234	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5330	-50	5	-0.93	603399560	113795	203.67	5380	5430	5230	6990	3770	5380	5302.51	16.56	0	20202	5566	5472	5426	5332	5286	5450	5310	524	1610	1000	3550	10	1	52420851	2794	7.56	0.47	12	0.22	705.00	11401.00	8500	20240119	-37.29	5010	20241115	6.39	8500	-37.29	20240119	5010	6.39	20241115	8500	-37.29	20240119	5010	6.39	20241115	0.82	N	009290	1000	524 억	8682728	N	N	8	N	N
134	20241206	120233	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5330	-50	5	-0.93	559203140	105494	188.82	5380	5430	5230	6990	3770	5380	5300.81	16.56	0	21472	5566	5472	5426	5332	5286	5450	5310	524	1610	1000	3550	10	1	52420851	2794	7.56	0.47	12	0.20	705.00	11401.00	8500	20240119	-37.29	5010	20241115	6.39	8500	-37.29	20240119	5010	6.39	20241115	8500	-37.29	20240119	5010	6.39	20241115	0.82	N	009290	1000	524 억	8682728	N	N	8	N	N
135	20241206	110234	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5280	-100	5	-1.86	508264740	95919	171.68	5380	5430	5230	6990	3770	5380	5298.90	16.56	0	20091	5566	5472	5426	5332	5286	5450	5310	524	1610	1000	3550	10	1	52420851	2768	7.49	0.46	12	0.18	705.00	11401.00	8500	20240119	-37.88	5010	20241115	5.39	8500	-37.88	20240119	5010	5.39	20241115	8500	-37.88	20240119	5010	5.39	20241115	0.82	N	009290	1000	524 억	8682728	N	N	8	N	N
136	20241206	100232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5360	-20	5	-0.37	99576570	18554	33.21	5380	5430	5320	6990	3770	5380	5366.85	16.56	0	3144	5566	5472	5426	5332	5286	5450	5310	524	1610	1000	3550	10	1	52420851	2810	7.60	0.47	12	0.04	705.00	11401.00	8500	20240119	-36.94	5010	20241115	6.99	8500	-36.94	20240119	5010	6.99	20241115	8500	-36.94	20240119	5010	6.99	20241115	0.82	N	009290	1000	524 억	8682728	N	N	8	N	N
137	20241206	090234	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5400	20	2	0.37	2416560	449	0.80	5380	5400	5380	6990	3770	5380	5382.09	16.56	0	46	5566	5472	5426	5332	5286	5450	5310	524	1610	1000	3550	10	1	52420851	2831	7.66	0.47	12	0.00	705.00	11401.00	8500	20240119	-36.47	5010	20241115	7.78	8500	-36.47	20240119	5010	7.78	20241115	8500	-36.47	20240119	5010	7.78	20241115	0.82	N	009290	1000	524 억	8682728	N	N	8	N	N
138	20241205	160230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5380	-40	5	-0.74	298257580	55009	38.22	5420	5520	5380	7040	3800	5420	5421.98	16.56	0	2798	5600	5510	5410	5320	5220	5460	5270	524	1620	1000	3570	10	1	52420851	2820	7.63	0.47	12	0.10	705.00	11401.00	8500	20240119	-36.71	5010	20241115	7.39	8500	-36.71	20240119	5010	7.39	20241115	8500	-36.71	20240119	5010	7.39	20241115	0.82	N	009290	1000	524 억	8682140	N	N	8	N	N
139	20241205	150232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5450	30	2	0.55	277857940	51227	35.60	5420	5520	5390	7040	3800	5420	5424.05	16.56	0	3770	5600	5510	5410	5320	5220	5460	5270	524	1620	1000	3570	10	1	52420851	2857	7.73	0.48	12	0.10	705.00	11401.00	8500	20240119	-35.88	5010	20241115	8.78	8500	-35.88	20240119	5010	8.78	20241115	8500	-35.88	20240119	5010	8.78	20241115	0.82	N	009290	1000	524 억	8682140	N	N	58	N	N
140	20241205	140231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5450	30	2	0.55	241452150	44510	30.93	5420	5520	5400	7040	3800	5420	5424.67	16.56	0	5550	5600	5510	5410	5320	5220	5460	5270	524	1620	1000	3570	10	1	52420851	2857	7.73	0.48	12	0.08	705.00	11401.00	8500	20240119	-35.88	5010	20241115	8.78	8500	-35.88	20240119	5010	8.78	20241115	8500	-35.88	20240119	5010	8.78	20241115	0.82	N	009290	1000	524 억	8682140	N	N	58	N	N
141	20241205	130232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	0	3	0.00	183573630	33826	23.50	5420	5520	5400	7040	3800	5420	5427.00	16.56	0	2793	5600	5510	5410	5320	5220	5460	5270	524	1620	1000	3570	10	1	52420851	2841	7.69	0.48	12	0.06	705.00	11401.00	8500	20240119	-36.24	5010	20241115	8.18	8500	-36.24	20240119	5010	8.18	20241115	8500	-36.24	20240119	5010	8.18	20241115	0.82	N	009290	1000	524 억	8682140	N	N	58	N	N
142	20241205	120232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5460	40	2	0.74	77105560	14191	9.86	5420	5520	5400	7040	3800	5420	5433.41	16.56	0	964	5600	5510	5410	5320	5220	5460	5270	524	1620	1000	3570	10	1	52420851	2862	7.74	0.48	12	0.03	705.00	11401.00	8500	20240119	-35.76	5010	20241115	8.98	8500	-35.76	20240119	5010	8.98	20241115	8500	-35.76	20240119	5010	8.98	20241115	0.82	N	009290	1000	524 억	8682140	N	N	58	N	N
143	20241205	110231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5440	20	2	0.37	65281540	12021	8.35	5420	5520	5400	7040	3800	5420	5430.62	16.56	0	744	5600	5510	5410	5320	5220	5460	5270	524	1620	1000	3570	10	1	52420851	2852	7.72	0.48	12	0.02	705.00	11401.00	8500	20240119	-36.00	5010	20241115	8.58	8500	-36.00	20240119	5010	8.58	20241115	8500	-36.00	20240119	5010	8.58	20241115	0.82	N	009290	1000	524 억	8682140	N	N	58	N	N
144	20241205	100230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5430	10	2	0.18	35045980	6449	4.48	5420	5520	5400	7040	3800	5420	5434.33	16.56	0	628	5600	5510	5410	5320	5220	5460	5270	524	1620	1000	3570	10	1	52420851	2846	7.70	0.48	12	0.01	705.00	11401.00	8500	20240119	-36.12	5010	20241115	8.38	8500	-36.12	20240119	5010	8.38	20241115	8500	-36.12	20240119	5010	8.38	20241115	0.82	N	009290	1000	524 억	8682140	N	N	58	N	N
145	20241205	090231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	0	3	0.00	579940	107	0.07	5420	5420	5420	7040	3800	5420	5420.00	16.56	0	30	5600	5510	5410	5320	5220	5460	5270	524	1620	1000	3570	10	1	52420851	2841	7.69	0.48	12	0.00	705.00	11401.00	8500	20240119	-36.24	5010	20241115	8.18	8500	-36.24	20240119	5010	8.18	20241115	8500	-36.24	20240119	5010	8.18	20241115	0.82	N	009290	1000	524 억	8682140	N	N	58	N	N
146	20241204	160228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	-140	5	-2.52	776187070	143872	268.72	5430	5500	5310	7220	3900	5560	5394.98	16.58	0	-12281	5673	5616	5543	5486	5413	5645	5515	524	1660	1000	3660	10	1	52420851	2841	7.69	0.48	12	0.27	705.00	11401.00	8500	20240119	-36.24	5010	20241115	8.18	8500	-36.24	20240119	5010	8.18	20241115	8500	-36.24	20240119	5010	8.18	20241115	0.84	N	009290	1000	524 억	8692394	N	N	58	N	N
147	20241204	150229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5430	-130	5	-2.34	762990690	141437	264.17	5430	5500	5310	7220	3900	5560	5394.56	16.58	0	-12124	5673	5616	5543	5486	5413	5645	5515	524	1660	1000	3660	10	1	52420851	2846	7.70	0.48	12	0.27	705.00	11401.00	8500	20240119	-36.12	5010	20241115	8.38	8500	-36.12	20240119	5010	8.38	20241115	8500	-36.12	20240119	5010	8.38	20241115	0.84	N	009290	1000	524 억	8692394	N	N	21	N	N
148	20241204	140228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5410	-150	5	-2.70	732141670	135765	253.58	5430	5500	5310	7220	3900	5560	5392.71	16.58	0	-10351	5673	5616	5543	5486	5413	5645	5515	524	1660	1000	3660	10	1	52420851	2836	7.67	0.47	12	0.26	705.00	11401.00	8500	20240119	-36.35	5010	20241115	7.98	8500	-36.35	20240119	5010	7.98	20241115	8500	-36.35	20240119	5010	7.98	20241115	0.84	N	009290	1000	524 억	8692394	N	N	21	N	N
149	20241204	130229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	-140	5	-2.52	614507700	114093	213.10	5430	5500	5310	7220	3900	5560	5386.02	16.58	0	-8066	5673	5616	5543	5486	5413	5645	5515	524	1660	1000	3660	10	1	52420851	2841	7.69	0.48	12	0.22	705.00	11401.00	8500	20240119	-36.24	5010	20241115	8.18	8500	-36.24	20240119	5010	8.18	20241115	8500	-36.24	20240119	5010	8.18	20241115	0.84	N	009290	1000	524 억	8692394	N	N	21	N	N
150	20241204	120229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5390	-170	5	-3.06	556646610	103397	193.12	5430	5500	5310	7220	3900	5560	5383.59	16.58	0	-8147	5673	5616	5543	5486	5413	5645	5515	524	1660	1000	3660	10	1	52420851	2825	7.65	0.47	12	0.20	705.00	11401.00	8500	20240119	-36.59	5010	20241115	7.58	8500	-36.59	20240119	5010	7.58	20241115	8500	-36.59	20240119	5010	7.58	20241115	0.84	N	009290	1000	524 억	8692394	N	N	21	N	N
151	20241204	110225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5400	-160	5	-2.88	494927750	91924	171.69	5430	5500	5310	7220	3900	5560	5384.10	16.58	0	-4435	5673	5616	5543	5486	5413	5645	5515	524	1660	1000	3660	10	1	52420851	2831	7.66	0.47	12	0.18	705.00	11401.00	8500	20240119	-36.47	5010	20241115	7.78	8500	-36.47	20240119	5010	7.78	20241115	8500	-36.47	20240119	5010	7.78	20241115	0.84	N	009290	1000	524 억	8692394	N	N	21	N	N
152	20241204	100224	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5370	-190	5	-3.42	427177800	79312	148.14	5430	5500	5310	7220	3900	5560	5386.04	16.58	0	-5453	5673	5616	5543	5486	5413	5645	5515	524	1660	1000	3660	10	1	52420851	2815	7.62	0.47	12	0.15	705.00	11401.00	8500	20240119	-36.82	5010	20241115	7.19	8500	-36.82	20240119	5010	7.19	20241115	8500	-36.82	20240119	5010	7.19	20241115	0.84	N	009290	1000	524 억	8692394	N	N	21	N	N
153	20241204	090228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5480	-80	5	-1.44	44987040	8269	15.44	5430	5500	5430	7220	3900	5560	5440.45	16.58	0	1946	5673	5616	5543	5486	5413	5645	5515	524	1660	1000	3660	10	1	52420851	2873	7.77	0.48	12	0.02	705.00	11401.00	8500	20240119	-35.53	5010	20241115	9.38	8500	-35.53	20240119	5010	9.38	20241115	8500	-35.53	20240119	5010	9.38	20241115	0.84	N	009290	1000	524 억	8692394	N	N	21	N	N
154	20241203	160238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5560	70	2	1.28	297703420	53506	58.45	5470	5600	5470	7130	3850	5490	5563.93	16.59	0	-3518	5696	5592	5526	5422	5356	5560	5390	524	1640	1000	3620	10	1	52420851	2915	7.89	0.49	12	0.10	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	8500	-34.59	20240119	5010	10.98	20241115	8500	-34.59	20240119	5010	10.98	20241115	0.86	N	009290	1000	524 억	8696459	N	N	21	N	N
155	20241203	150243	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5560	70	2	1.28	289069120	51954	56.75	5470	5600	5470	7130	3850	5490	5563.94	16.59	0	-2430	5696	5592	5526	5422	5356	5560	5390	524	1640	1000	3620	10	1	52420851	2915	7.89	0.49	12	0.10	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	8500	-34.59	20240119	5010	10.98	20241115	8500	-34.59	20240119	5010	10.98	20241115	0.86	N	009290	1000	524 억	8696459	N	N	0	N	N
156	20241203	140238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5590	100	2	1.82	240925580	43333	47.34	5470	5600	5470	7130	3850	5490	5559.86	16.59	0	-2627	5696	5592	5526	5422	5356	5560	5390	524	1640	1000	3620	10	1	52420851	2930	7.93	0.49	12	0.08	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	8500	-34.24	20240119	5010	11.58	20241115	8500	-34.24	20240119	5010	11.58	20241115	0.86	N	009290	1000	524 억	8696459	N	N	0	N	N
157	20241203	130238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5600	110	2	2.00	211528520	38074	41.59	5470	5600	5470	7130	3850	5490	5555.72	16.59	0	1874	5696	5592	5526	5422	5356	5560	5390	524	1640	1000	3620	10	1	52420851	2936	7.94	0.49	12	0.07	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	8500	-34.12	20240119	5010	11.78	20241115	8500	-34.12	20240119	5010	11.78	20241115	0.86	N	009290	1000	524 억	8696459	N	N	0	N	N
158	20241203	120249	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5560	70	2	1.28	169784190	30593	33.42	5470	5570	5470	7130	3850	5490	5549.77	16.59	0	2697	5696	5592	5526	5422	5356	5560	5390	524	1640	1000	3620	10	1	52420851	2915	7.89	0.49	12	0.06	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	8500	-34.59	20240119	5010	10.98	20241115	8500	-34.59	20240119	5010	10.98	20241115	0.86	N	009290	1000	524 억	8696459	N	N	0	N	N
159	20241203	110238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5570	80	2	1.46	136465170	24609	26.88	5470	5570	5470	7130	3850	5490	5545.34	16.59	0	3234	5696	5592	5526	5422	5356	5560	5390	524	1640	1000	3620	10	1	52420851	2920	7.90	0.49	12	0.05	705.00	11401.00	8500	20240119	-34.47	5010	20241115	11.18	8500	-34.47	20240119	5010	11.18	20241115	8500	-34.47	20240119	5010	11.18	20241115	0.86	N	009290	1000	524 억	8696459	N	N	0	N	N
160	20241203	100230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5530	40	2	0.73	89345040	16137	17.63	5470	5570	5470	7130	3850	5490	5536.66	16.59	0	1627	5696	5592	5526	5422	5356	5560	5390	524	1640	1000	3620	10	1	52420851	2899	7.84	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.94	5010	20241115	10.38	8500	-34.94	20240119	5010	10.38	20241115	8500	-34.94	20240119	5010	10.38	20241115	0.86	N	009290	1000	524 억	8696459	N	N	0	N	N
161	20241203	090230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5510	20	2	0.36	9119050	1667	1.82	5470	5510	5470	7130	3850	5490	5470.34	16.59	0	836	5696	5592	5526	5422	5356	5560	5390	524	1640	1000	3620	10	1	52420851	2888	7.82	0.48	12	0.00	705.00	11401.00	8500	20240119	-35.18	5010	20241115	9.98	8500	-35.18	20240119	5010	9.98	20241115	8500	-35.18	20240119	5010	9.98	20241115	0.86	N	009290	1000	524 억	8696459	N	N	0	N	N
162	20241202	160225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5490	-100	5	-1.79	505039240	91405	137.97	5560	5630	5460	7260	3920	5590	5525.29	16.60	0	-3665	5736	5662	5606	5532	5476	5635	5505	524	1670	1000	3680	10	1	52420851	2878	7.79	0.48	12	0.17	705.00	11401.00	8500	20240119	-35.41	5010	20241115	9.58	8500	-35.41	20240119	5010	9.58	20241115	8500	-35.41	20240119	5010	9.58	20241115	0.86	N	009290	1000	524 억	8700306	N	N	0	N	N
163	20241202	150233	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5490	-100	5	-1.79	474438370	85814	129.53	5560	5630	5460	7260	3920	5590	5528.68	16.60	0	-2905	5736	5662	5606	5532	5476	5635	5505	524	1670	1000	3680	10	1	52420851	2878	7.79	0.48	12	0.16	705.00	11401.00	8500	20240119	-35.41	5010	20241115	9.58	8500	-35.41	20240119	5010	9.58	20241115	8500	-35.41	20240119	5010	9.58	20241115	0.86	N	009290	1000	524 억	8700306	N	N	0	N	N
164	20241202	140233	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5520	-70	5	-1.25	444308490	80343	121.28	5560	5630	5460	7260	3920	5590	5530.15	16.60	0	-1437	5736	5662	5606	5532	5476	5635	5505	524	1670	1000	3680	10	1	52420851	2894	7.83	0.48	12	0.15	705.00	11401.00	8500	20240119	-35.06	5010	20241115	10.18	8500	-35.06	20240119	5010	10.18	20241115	8500	-35.06	20240119	5010	10.18	20241115	0.86	N	009290	1000	524 억	8700306	N	N	0	N	N
165	20241202	130236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5490	-100	5	-1.79	397613020	71878	108.50	5560	5630	5460	7260	3920	5590	5531.78	16.60	0	550	5736	5662	5606	5532	5476	5635	5505	524	1670	1000	3680	10	1	52420851	2878	7.79	0.48	12	0.14	705.00	11401.00	8500	20240119	-35.41	5010	20241115	9.58	8500	-35.41	20240119	5010	9.58	20241115	8500	-35.41	20240119	5010	9.58	20241115	0.86	N	009290	1000	524 억	8700306	N	N	0	N	N
166	20241202	120240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5500	-90	5	-1.61	331554710	59829	90.31	5560	5630	5490	7260	3920	5590	5541.71	16.60	0	1076	5736	5662	5606	5532	5476	5635	5505	524	1670	1000	3680	10	1	52420851	2883	7.80	0.48	12	0.11	705.00	11401.00	8500	20240119	-35.29	5010	20241115	9.78	8500	-35.29	20240119	5010	9.78	20241115	8500	-35.29	20240119	5010	9.78	20241115	0.86	N	009290	1000	524 억	8700306	N	N	0	N	N
167	20241202	110227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5550	-40	5	-0.72	275459030	49652	74.95	5560	5630	5490	7260	3920	5590	5547.79	16.60	0	3383	5736	5662	5606	5532	5476	5635	5505	524	1670	1000	3680	10	1	52420851	2909	7.87	0.49	12	0.09	705.00	11401.00	8500	20240119	-34.71	5010	20241115	10.78	8500	-34.71	20240119	5010	10.78	20241115	8500	-34.71	20240119	5010	10.78	20241115	0.86	N	009290	1000	524 억	8700306	N	N	0	N	N
168	20241202	100227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5560	-30	5	-0.54	146538790	26300	39.70	5560	5630	5540	7260	3920	5590	5571.82	16.60	0	618	5736	5662	5606	5532	5476	5635	5505	524	1670	1000	3680	10	1	52420851	2915	7.89	0.49	12	0.05	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	8500	-34.59	20240119	5010	10.98	20241115	8500	-34.59	20240119	5010	10.98	20241115	0.86	N	009290	1000	524 억	8700306	N	N	0	N	N
169	20241202	090227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5560	-30	5	-0.54	20196300	3618	5.46	5560	5590	5560	7260	3920	5590	5582.17	16.60	0	2900	5736	5662	5606	5532	5476	5635	5505	524	1670	1000	3680	10	1	52420851	2915	7.89	0.49	12	0.01	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	8500	-34.59	20240119	5010	10.98	20241115	8500	-34.59	20240119	5010	10.98	20241115	0.86	N	009290	1000	524 억	8700306	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History