KissMeData/234080/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 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	161117	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12870	130	2	1.02	285560770	22225	54.36	12800	12920	12700	16560	8920	12740	12848.60	3.54	1320	653	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2038	13.62	1.39	12	0.14	945.00	9289.00	15160	20230816	-15.11	11050	20230317	16.47	15160	-15.11	20230816	11050	16.47	20230317	15160	-15.11	20230816	11050	16.47	20230317	0.30	N	234080	2500	395 억	559887	N	N	3	N	N
3	20231229	151103	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12870	130	2	1.02	285560770	22225	54.36	12800	12920	12700	16560	8920	12740	12848.60	3.54	1320	653	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2038	13.62	1.39	12	0.14	945.00	9289.00	15160	20230816	-15.11	11050	20230317	16.47	15160	-15.11	20230816	11050	16.47	20230317	15160	-15.11	20230816	11050	16.47	20230317	0.30	N	234080	2500	395 억	559887	N	N	3	N	N
4	20231229	141102	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12870	130	2	1.02	285560770	22225	54.36	12800	12920	12700	16560	8920	12740	12848.60	3.54	1320	653	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2038	13.62	1.39	12	0.14	945.00	9289.00	15160	20230816	-15.11	11050	20230317	16.47	15160	-15.11	20230816	11050	16.47	20230317	15160	-15.11	20230816	11050	16.47	20230317	0.30	N	234080	2500	395 억	559887	N	N	3	N	N
5	20231229	131103	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12870	130	2	1.02	285560770	22225	54.36	12800	12920	12700	16560	8920	12740	12848.60	3.54	1320	653	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2038	13.62	1.39	12	0.14	945.00	9289.00	15160	20230816	-15.11	11050	20230317	16.47	15160	-15.11	20230816	11050	16.47	20230317	15160	-15.11	20230816	11050	16.47	20230317	0.30	N	234080	2500	395 억	559887	N	N	3	N	N
6	20231229	121106	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12870	130	2	1.02	285560770	22225	54.36	12800	12920	12700	16560	8920	12740	12848.60	3.54	1320	653	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2038	13.62	1.39	12	0.14	945.00	9289.00	15160	20230816	-15.11	11050	20230317	16.47	15160	-15.11	20230816	11050	16.47	20230317	15160	-15.11	20230816	11050	16.47	20230317	0.30	N	234080	2500	395 억	559887	N	N	3	N	N
7	20231229	111016	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12870	130	2	1.02	285560770	22225	54.36	12800	12920	12700	16560	8920	12740	12848.60	3.54	1320	653	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2038	13.62	1.39	12	0.14	945.00	9289.00	15160	20230816	-15.11	11050	20230317	16.47	15160	-15.11	20230816	11050	16.47	20230317	15160	-15.11	20230816	11050	16.47	20230317	0.30	N	234080	2500	395 억	559887	N	N	3	N	N
8	20231229	101028	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12870	130	2	1.02	285560770	22225	54.36	12800	12920	12700	16560	8920	12740	12848.60	3.54	1320	653	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2038	13.62	1.39	12	0.14	945.00	9289.00	15160	20230816	-15.11	11050	20230317	16.47	15160	-15.11	20230816	11050	16.47	20230317	15160	-15.11	20230816	11050	16.47	20230317	0.30	N	234080	2500	395 억	559887	N	N	3	N	N
9	20231229	091026	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12870	130	2	1.02	285560770	22225	54.36	12800	12920	12700	16560	8920	12740	12848.60	3.54	1320	653	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2038	13.62	1.39	12	0.14	945.00	9289.00	15160	20230816	-15.11	11050	20230317	16.47	15160	-15.11	20230816	11050	16.47	20230317	15160	-15.11	20230816	11050	16.47	20230317	0.30	N	234080	2500	395 억	559887	N	N	3	N	N
10	20231228	161016	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	130	2	1.02	285419080	22214	54.33	12800	12920	12700	16560	8920	12740	12848.60	3.53	0	653	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2038	13.62	1.39	12	0.14	945.00	9289.00	15160	20230816	-15.11	11050	20230317	16.47	15160	-15.11	20230816	11050	16.47	20230317	15160	-15.11	20230816	11050	16.47	20230317	0.30	N	234080	2500	395 억	558567	N	N	3	N	N
11	20231228	151024	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12900	160	2	1.26	278159470	21650	52.95	12800	12920	12700	16560	8920	12740	12848.01	3.53	0	659	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2043	13.65	1.39	12	0.14	945.00	9289.00	15160	20230816	-14.91	11050	20230317	16.74	15160	-14.91	20230816	11050	16.74	20230317	15160	-14.91	20230816	11050	16.74	20230317	0.30	N	234080	2500	395 억	558567	N	N	2	N	N
12	20231228	141014	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12900	160	2	1.26	225009800	17520	42.85	12800	12920	12700	16560	8920	12740	12843.03	3.53	0	508	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2043	13.65	1.39	12	0.11	945.00	9289.00	15160	20230816	-14.91	11050	20230317	16.74	15160	-14.91	20230816	11050	16.74	20230317	15160	-14.91	20230816	11050	16.74	20230317	0.30	N	234080	2500	395 억	558567	N	N	2	N	N
13	20231228	131015	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12890	150	2	1.18	214384490	16696	40.83	12800	12920	12700	16560	8920	12740	12840.47	3.53	0	314	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2041	13.64	1.39	12	0.11	945.00	9289.00	15160	20230816	-14.97	11050	20230317	16.65	15160	-14.97	20230816	11050	16.65	20230317	15160	-14.97	20230816	11050	16.65	20230317	0.30	N	234080	2500	395 억	558567	N	N	2	N	N
14	20231228	121018	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12890	150	2	1.18	171288770	13355	32.66	12800	12920	12700	16560	8920	12740	12825.82	3.53	0	-18	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2041	13.64	1.39	12	0.08	945.00	9289.00	15160	20230816	-14.97	11050	20230317	16.65	15160	-14.97	20230816	11050	16.65	20230317	15160	-14.97	20230816	11050	16.65	20230317	0.30	N	234080	2500	395 억	558567	N	N	2	N	N
15	20231228	111020	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12820	80	2	0.63	99819110	7803	19.08	12800	12840	12700	16560	8920	12740	12792.40	3.53	0	-165	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2030	13.57	1.38	12	0.05	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	15160	-15.44	20230816	11050	16.02	20230317	15160	-15.44	20230816	11050	16.02	20230317	0.30	N	234080	2500	395 억	558567	N	N	2	N	N
16	20231228	101016	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12810	70	2	0.55	84711050	6624	16.20	12800	12830	12700	16560	8920	12740	12788.50	3.53	0	-205	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2028	13.56	1.38	12	0.04	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	15160	-15.50	20230816	11050	15.93	20230317	15160	-15.50	20230816	11050	15.93	20230317	0.30	N	234080	2500	395 억	558567	N	N	2	N	N
17	20231228	091021	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12780	40	2	0.31	8156190	639	1.56	12800	12800	12700	16560	8920	12740	12763.99	3.53	0	-265	13233	12986	12843	12596	12453	12915	12525	396	3820	2500	9170	10	1	15834554	2024	13.52	1.38	12	0.00	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	15160	-15.70	20230816	11050	15.66	20230317	15160	-15.70	20230816	11050	15.66	20230317	0.30	N	234080	2500	395 억	558567	N	N	2	N	N
18	20231227	161006	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12740	-460	5	-3.48	523947090	40786	125.60	12940	13090	12700	17160	9240	13200	12847.04	3.58	0	-8394	13320	13260	13190	13130	13060	13290	13160	396	3960	2500	9500	10	1	15834554	2017	13.48	1.37	12	0.26	945.00	9289.00	15160	20230816	-15.96	11050	20230317	15.29	15160	-15.96	20230816	11050	15.29	20230317	15160	-15.96	20230816	11050	15.29	20230317	0.29	N	234080	2500	395 억	567659	N	N	2	N	N
19	20231227	151020	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12770	-430	5	-3.26	478826150	37246	114.69	12940	13090	12700	17160	9240	13200	12855.77	3.58	0	-8440	13320	13260	13190	13130	13060	13290	13160	396	3960	2500	9500	10	1	15834554	2022	13.51	1.37	12	0.24	945.00	9289.00	15160	20230816	-15.77	11050	20230317	15.57	15160	-15.77	20230816	11050	15.57	20230317	15160	-15.77	20230816	11050	15.57	20230317	0.29	N	234080	2500	395 억	567659	N	N	0	N	N
20	20231227	141016	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12790	-410	5	-3.11	364798670	28308	87.17	12940	13090	12780	17160	9240	13200	12886.77	3.58	0	-6853	13320	13260	13190	13130	13060	13290	13160	396	3960	2500	9500	10	1	15834554	2025	13.53	1.38	12	0.18	945.00	9289.00	15160	20230816	-15.63	11050	20230317	15.75	15160	-15.63	20230816	11050	15.75	20230317	15160	-15.63	20230816	11050	15.75	20230317	0.29	N	234080	2500	395 억	567659	N	N	0	N	N
21	20231227	131007	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12780	-420	5	-3.18	315564630	24462	75.33	12940	13090	12780	17160	9240	13200	12900.20	3.58	0	-4977	13320	13260	13190	13130	13060	13290	13160	396	3960	2500	9500	10	1	15834554	2024	13.52	1.38	12	0.15	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	15160	-15.70	20230816	11050	15.66	20230317	15160	-15.70	20230816	11050	15.66	20230317	0.29	N	234080	2500	395 억	567659	N	N	0	N	N
22	20231227	121009	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12910	-290	5	-2.20	208832780	16156	49.75	12940	13090	12880	17160	9240	13200	12926.02	3.58	0	-2569	13320	13260	13190	13130	13060	13290	13160	396	3960	2500	9500	10	1	15834554	2044	13.66	1.39	12	0.10	945.00	9289.00	15160	20230816	-14.84	11050	20230317	16.83	15160	-14.84	20230816	11050	16.83	20230317	15160	-14.84	20230816	11050	16.83	20230317	0.29	N	234080	2500	395 억	567659	N	N	0	N	N
23	20231227	111017	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12940	-260	5	-1.97	147516040	11404	35.12	12940	13090	12900	17160	9240	13200	12935.46	3.58	0	-1034	13320	13260	13190	13130	13060	13290	13160	396	3960	2500	9500	10	1	15834554	2049	13.69	1.39	12	0.07	945.00	9289.00	15160	20230816	-14.64	11050	20230317	17.10	15160	-14.64	20230816	11050	17.10	20230317	15160	-14.64	20230816	11050	17.10	20230317	0.29	N	234080	2500	395 억	567659	N	N	0	N	N
24	20231227	101016	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12910	-290	5	-2.20	129264490	9995	30.78	12940	13090	12900	17160	9240	13200	12932.92	3.58	0	-565	13320	13260	13190	13130	13060	13290	13160	396	3960	2500	9500	10	1	15834554	2044	13.66	1.39	12	0.06	945.00	9289.00	15160	20230816	-14.84	11050	20230317	16.83	15160	-14.84	20230816	11050	16.83	20230317	15160	-14.84	20230816	11050	16.83	20230317	0.29	N	234080	2500	395 억	567659	N	N	0	N	N
25	20231227	091018	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12990	-210	5	-1.59	41178320	3181	9.80	12940	13090	12910	17160	9240	13200	12945.09	3.58	0	1109	13320	13260	13190	13130	13060	13290	13160	396	3960	2500	9500	10	1	15834554	2057	13.75	1.40	12	0.02	945.00	9289.00	15160	20230816	-14.31	11050	20230317	17.56	15160	-14.31	20230816	11050	17.56	20230317	15160	-14.31	20230816	11050	17.56	20230317	0.29	N	234080	2500	395 억	567659	N	N	0	N	N
26	20231226	161017	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13200	60	2	0.46	426426620	32326	101.53	13140	13250	13120	17080	9200	13140	13190.58	3.56	0	5369	13280	13210	13090	13020	12900	13150	12960	396	3940	2500	9460	10	1	15834554	2090	13.97	1.42	12	0.20	945.00	9289.00	15160	20230816	-12.93	11050	20230317	19.46	15160	-12.93	20230816	11050	19.46	20230317	15160	-12.93	20230816	11050	19.46	20230317	0.29	N	234080	2500	395 억	563547	N	N	0	N	N
27	20231226	151016	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13200	60	2	0.46	338133820	25641	80.53	13140	13250	13120	17080	9200	13140	13187.23	3.56	0	4996	13280	13210	13090	13020	12900	13150	12960	396	3940	2500	9460	10	1	15834554	2090	13.97	1.42	12	0.16	945.00	9289.00	15160	20230816	-12.93	11050	20230317	19.46	15160	-12.93	20230816	11050	19.46	20230317	15160	-12.93	20230816	11050	19.46	20230317	0.29	N	234080	2500	395 억	563547	N	N	0	N	N
28	20231226	141019	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13230	90	2	0.68	275266820	20878	65.57	13140	13250	13120	17080	9200	13140	13184.54	3.56	0	3959	13280	13210	13090	13020	12900	13150	12960	396	3940	2500	9460	10	1	15834554	2095	14.00	1.42	12	0.13	945.00	9289.00	15160	20230816	-12.73	11050	20230317	19.73	15160	-12.73	20230816	11050	19.73	20230317	15160	-12.73	20230816	11050	19.73	20230317	0.29	N	234080	2500	395 억	563547	N	N	0	N	N
29	20231226	131016	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13170	30	2	0.23	164055490	12444	39.08	13140	13250	13120	17080	9200	13140	13183.50	3.56	0	-1142	13280	13210	13090	13020	12900	13150	12960	396	3940	2500	9460	10	1	15834554	2085	13.94	1.42	12	0.08	945.00	9289.00	15160	20230816	-13.13	11050	20230317	19.19	15160	-13.13	20230816	11050	19.19	20230317	15160	-13.13	20230816	11050	19.19	20230317	0.29	N	234080	2500	395 억	563547	N	N	0	N	N
30	20231226	121016	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13160	20	2	0.15	144669530	10971	34.46	13140	13250	13120	17080	9200	13140	13186.54	3.56	0	-1163	13280	13210	13090	13020	12900	13150	12960	396	3940	2500	9460	10	1	15834554	2084	13.93	1.42	12	0.07	945.00	9289.00	15160	20230816	-13.19	11050	20230317	19.10	15160	-13.19	20230816	11050	19.10	20230317	15160	-13.19	20230816	11050	19.10	20230317	0.29	N	234080	2500	395 억	563547	N	N	0	N	N
31	20231226	111020	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13170	30	2	0.23	99804250	7562	23.75	13140	13250	13120	17080	9200	13140	13198.13	3.56	0	-321	13280	13210	13090	13020	12900	13150	12960	396	3940	2500	9460	10	1	15834554	2085	13.94	1.42	12	0.05	945.00	9289.00	15160	20230816	-13.13	11050	20230317	19.19	15160	-13.13	20230816	11050	19.19	20230317	15160	-13.13	20230816	11050	19.19	20230317	0.29	N	234080	2500	395 억	563547	N	N	0	N	N
32	20231226	101014	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13170	30	2	0.23	71877840	5441	17.09	13140	13250	13120	17080	9200	13140	13210.41	3.56	0	-356	13280	13210	13090	13020	12900	13150	12960	396	3940	2500	9460	10	1	15834554	2085	13.94	1.42	12	0.03	945.00	9289.00	15160	20230816	-13.13	11050	20230317	19.19	15160	-13.13	20230816	11050	19.19	20230317	15160	-13.13	20230816	11050	19.19	20230317	0.29	N	234080	2500	395 억	563547	N	N	0	N	N
33	20231226	091017	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13230	90	2	0.68	8690630	660	2.07	13140	13240	13120	17080	9200	13140	13167.62	3.56	0	252	13280	13210	13090	13020	12900	13150	12960	396	3940	2500	9460	10	1	15834554	2095	14.00	1.42	12	0.00	945.00	9289.00	15160	20230816	-12.73	11050	20230317	19.73	15160	-12.73	20230816	11050	19.73	20230317	15160	-12.73	20230816	11050	19.73	20230317	0.29	N	234080	2500	395 억	563547	N	N	0	N	N
34	20231222	161000	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13140	140	2	1.08	416023290	31837	215.04	13160	13160	12970	16900	9100	13000	13066.94	3.56	0	678	13206	13102	13046	12942	12886	13075	12915	396	3900	2500	9360	10	1	15834554	2081	13.90	1.41	12	0.20	945.00	9289.00	15160	20230816	-13.32	11050	20230317	18.91	15160	-13.32	20230816	11050	18.91	20230317	15160	-13.32	20230816	11050	18.91	20230317	0.28	N	234080	2500	395 억	563144	N	N	0	N	N
35	20231222	150958	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13130	130	2	1.00	405503070	31036	209.63	13160	13160	12970	16900	9100	13000	13065.57	3.56	0	484	13206	13102	13046	12942	12886	13075	12915	396	3900	2500	9360	10	1	15834554	2079	13.89	1.41	12	0.20	945.00	9289.00	15160	20230816	-13.39	11050	20230317	18.82	15160	-13.39	20230816	11050	18.82	20230317	15160	-13.39	20230816	11050	18.82	20230317	0.28	N	234080	2500	395 억	563144	N	N	0	N	N
36	20231222	140955	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13140	140	2	1.08	386828000	29614	200.03	13160	13160	12970	16900	9100	13000	13062.34	3.56	0	-95	13206	13102	13046	12942	12886	13075	12915	396	3900	2500	9360	10	1	15834554	2081	13.90	1.41	12	0.19	945.00	9289.00	15160	20230816	-13.32	11050	20230317	18.91	15160	-13.32	20230816	11050	18.91	20230317	15160	-13.32	20230816	11050	18.91	20230317	0.28	N	234080	2500	395 억	563144	N	N	0	N	N
37	20231222	130958	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13050	50	2	0.38	362206650	27737	187.35	13160	13160	12970	16900	9100	13000	13058.61	3.56	0	-920	13206	13102	13046	12942	12886	13075	12915	396	3900	2500	9360	10	1	15834554	2066	13.81	1.40	12	0.18	945.00	9289.00	15160	20230816	-13.92	11050	20230317	18.10	15160	-13.92	20230816	11050	18.10	20230317	15160	-13.92	20230816	11050	18.10	20230317	0.28	N	234080	2500	395 억	563144	N	N	0	N	N
38	20231222	120957	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13090	90	2	0.69	327931280	25113	169.63	13160	13160	12970	16900	9100	13000	13058.23	3.56	0	-1080	13206	13102	13046	12942	12886	13075	12915	396	3900	2500	9360	10	1	15834554	2073	13.85	1.41	12	0.16	945.00	9289.00	15160	20230816	-13.65	11050	20230317	18.46	15160	-13.65	20230816	11050	18.46	20230317	15160	-13.65	20230816	11050	18.46	20230317	0.28	N	234080	2500	395 억	563144	N	N	0	N	N
39	20231222	110956	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13110	110	2	0.85	72363130	5558	37.54	13160	13160	12970	16900	9100	13000	13019.64	3.56	0	-1572	13206	13102	13046	12942	12886	13075	12915	396	3900	2500	9360	10	1	15834554	2076	13.87	1.41	12	0.04	945.00	9289.00	15160	20230816	-13.52	11050	20230317	18.64	15160	-13.52	20230816	11050	18.64	20230317	15160	-13.52	20230816	11050	18.64	20230317	0.28	N	234080	2500	395 억	563144	N	N	0	N	N
40	20231222	100952	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13080	80	2	0.62	52754380	4057	27.40	13160	13160	12970	16900	9100	13000	13003.30	3.56	0	-1216	13206	13102	13046	12942	12886	13075	12915	396	3900	2500	9360	10	1	15834554	2071	13.84	1.41	12	0.03	945.00	9289.00	15160	20230816	-13.72	11050	20230317	18.37	15160	-13.72	20230816	11050	18.37	20230317	15160	-13.72	20230816	11050	18.37	20230317	0.28	N	234080	2500	395 억	563144	N	N	0	N	N
41	20231222	090957	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13030	30	2	0.23	4350730	334	2.26	13160	13160	13000	16900	9100	13000	13026.22	3.56	0	-214	13206	13102	13046	12942	12886	13075	12915	396	3900	2500	9360	10	1	15834554	2063	13.79	1.40	12	0.00	945.00	9289.00	15160	20230816	-14.05	11050	20230317	17.92	15160	-14.05	20230816	11050	17.92	20230317	15160	-14.05	20230816	11050	17.92	20230317	0.28	N	234080	2500	395 억	563144	N	N	0	N	N
42	20231221	160950	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13000	-150	5	-1.14	192868140	14804	37.61	13150	13150	12990	17090	9210	13150	13028.12	3.58	-1048	-2642	13336	13242	13166	13072	12996	13235	13065	396	3940	2500	9460	10	1	15834554	2058	13.76	1.40	12	0.09	945.00	9289.00	15160	20230816	-14.25	11050	20230317	17.65	15160	-14.25	20230816	11050	17.65	20230317	15160	-14.25	20230816	11050	17.65	20230317	0.27	N	234080	2500	395 억	567101	N	N	0	N	N
43	20231221	150953	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13020	-130	5	-0.99	187953500	14426	36.65	13150	13150	12990	17090	9210	13150	13028.80	3.58	-1048	-2454	13336	13242	13166	13072	12996	13235	13065	396	3940	2500	9460	10	1	15834554	2062	13.78	1.40	12	0.09	945.00	9289.00	15160	20230816	-14.12	11050	20230317	17.83	15160	-14.12	20230816	11050	17.83	20230317	15160	-14.12	20230816	11050	17.83	20230317	0.27	N	234080	2500	395 억	567101	N	N	0	N	N
44	20231221	140950	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13030	-120	5	-0.91	152579040	11706	29.74	13150	13150	13000	17090	9210	13150	13034.26	3.58	-1048	-2364	13336	13242	13166	13072	12996	13235	13065	396	3940	2500	9460	10	1	15834554	2063	13.79	1.40	12	0.07	945.00	9289.00	15160	20230816	-14.05	11050	20230317	17.92	15160	-14.05	20230816	11050	17.92	20230317	15160	-14.05	20230816	11050	17.92	20230317	0.27	N	234080	2500	395 억	567101	N	N	0	N	N
45	20231221	130948	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13050	-100	5	-0.76	129198740	9911	25.18	13150	13150	13000	17090	9210	13150	13035.89	3.58	-1048	-1558	13336	13242	13166	13072	12996	13235	13065	396	3940	2500	9460	10	1	15834554	2066	13.81	1.40	12	0.06	945.00	9289.00	15160	20230816	-13.92	11050	20230317	18.10	15160	-13.92	20230816	11050	18.10	20230317	15160	-13.92	20230816	11050	18.10	20230317	0.27	N	234080	2500	395 억	567101	N	N	0	N	N
46	20231221	120954	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13060	-90	5	-0.68	108918780	8355	21.23	13150	13150	13000	17090	9210	13150	13036.36	3.58	-1048	-1152	13336	13242	13166	13072	12996	13235	13065	396	3940	2500	9460	10	1	15834554	2068	13.82	1.41	12	0.05	945.00	9289.00	15160	20230816	-13.85	11050	20230317	18.19	15160	-13.85	20230816	11050	18.19	20230317	15160	-13.85	20230816	11050	18.19	20230317	0.27	N	234080	2500	395 억	567101	N	N	0	N	N
47	20231221	110955	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13040	-110	5	-0.84	100170650	7684	19.52	13150	13150	13000	17090	9210	13150	13036.26	3.58	-1048	-725	13336	13242	13166	13072	12996	13235	13065	396	3940	2500	9460	10	1	15834554	2065	13.80	1.40	12	0.05	945.00	9289.00	15160	20230816	-13.98	11050	20230317	18.01	15160	-13.98	20230816	11050	18.01	20230317	15160	-13.98	20230816	11050	18.01	20230317	0.27	N	234080	2500	395 억	567101	N	N	0	N	N
48	20231221	100949	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13090	-60	5	-0.46	32315900	2477	6.29	13150	13150	13000	17090	9210	13150	13046.39	3.58	-1048	172	13336	13242	13166	13072	12996	13235	13065	396	3940	2500	9460	10	1	15834554	2073	13.85	1.41	12	0.02	945.00	9289.00	15160	20230816	-13.65	11050	20230317	18.46	15160	-13.65	20230816	11050	18.46	20230317	15160	-13.65	20230816	11050	18.46	20230317	0.27	N	234080	2500	395 억	567101	N	N	0	N	N
49	20231221	090951	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13080	-70	5	-0.53	5450160	417	1.06	13150	13150	13000	17090	9210	13150	13069.93	3.58	-1048	-34	13336	13242	13166	13072	12996	13235	13065	396	3940	2500	9460	10	1	15834554	2071	13.84	1.41	12	0.00	945.00	9289.00	15160	20230816	-13.72	11050	20230317	18.37	15160	-13.72	20230816	11050	18.37	20230317	15160	-13.72	20230816	11050	18.37	20230317	0.27	N	234080	2500	395 억	567101	N	N	0	N	N
50	20231220	160954	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13150	-50	5	-0.38	518879950	39308	218.72	13150	13260	13090	17160	9240	13200	13200.82	3.59	0	-2326	13346	13272	13136	13062	12926	13310	13100	396	3960	2500	9500	10	1	15834554	2082	13.92	1.42	12	0.25	945.00	9289.00	15160	20230816	-13.26	11050	20230317	19.00	15160	-13.26	20230816	11050	19.00	20230317	15160	-13.26	20230816	11050	19.00	20230317	0.27	N	234080	2500	395 억	568679	N	N	0	N	N
51	20231220	151041	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13100	-100	5	-0.76	506752150	38385	213.58	13150	13260	13090	17160	9240	13200	13201.83	3.59	0	-2266	13346	13272	13136	13062	12926	13310	13100	396	3960	2500	9500	10	1	15834554	2074	13.86	1.41	12	0.24	945.00	9289.00	15160	20230816	-13.59	11050	20230317	18.55	15160	-13.59	20230816	11050	18.55	20230317	15160	-13.59	20230816	11050	18.55	20230317	0.27	N	234080	2500	395 억	568679	N	N	0	N	N
52	20231220	141100	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13200	0	3	0.00	404020500	30568	170.09	13150	13260	13140	17160	9240	13200	13217.11	3.59	0	-1834	13346	13272	13136	13062	12926	13310	13100	396	3960	2500	9500	10	1	15834554	2090	13.97	1.42	12	0.19	945.00	9289.00	15160	20230816	-12.93	11050	20230317	19.46	15160	-12.93	20230816	11050	19.46	20230317	15160	-12.93	20230816	11050	19.46	20230317	0.27	N	234080	2500	395 억	568679	N	N	0	N	N
53	20231220	131050	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13190	-10	5	-0.08	392154100	29669	165.08	13150	13260	13140	17160	9240	13200	13217.64	3.59	0	-1515	13346	13272	13136	13062	12926	13310	13100	396	3960	2500	9500	10	1	15834554	2089	13.96	1.42	12	0.19	945.00	9289.00	15160	20230816	-12.99	11050	20230317	19.37	15160	-12.99	20230816	11050	19.37	20230317	15160	-12.99	20230816	11050	19.37	20230317	0.27	N	234080	2500	395 억	568679	N	N	0	N	N
54	20231220	120949	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13230	30	2	0.23	122152940	9229	51.35	13150	13260	13140	17160	9240	13200	13235.77	3.59	0	-247	13346	13272	13136	13062	12926	13310	13100	396	3960	2500	9500	10	1	15834554	2095	14.00	1.42	12	0.06	945.00	9289.00	15160	20230816	-12.73	11050	20230317	19.73	15160	-12.73	20230816	11050	19.73	20230317	15160	-12.73	20230816	11050	19.73	20230317	0.27	N	234080	2500	395 억	568679	N	N	0	N	N
55	20231220	110951	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13260	60	2	0.45	102868510	7772	43.25	13150	13260	13140	17160	9240	13200	13235.78	3.59	0	429	13346	13272	13136	13062	12926	13310	13100	396	3960	2500	9500	10	1	15834554	2100	14.03	1.43	12	0.05	945.00	9289.00	15160	20230816	-12.53	11050	20230317	20.00	15160	-12.53	20230816	11050	20.00	20230317	15160	-12.53	20230816	11050	20.00	20230317	0.27	N	234080	2500	395 억	568679	N	N	0	N	N
56	20231220	100952	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13240	40	2	0.30	95329380	7203	40.08	13150	13260	13140	17160	9240	13200	13234.68	3.59	0	502	13346	13272	13136	13062	12926	13310	13100	396	3960	2500	9500	10	1	15834554	2096	14.01	1.43	12	0.05	945.00	9289.00	15160	20230816	-12.66	11050	20230317	19.82	15160	-12.66	20230816	11050	19.82	20230317	15160	-12.66	20230816	11050	19.82	20230317	0.27	N	234080	2500	395 억	568679	N	N	0	N	N
57	20231220	090949	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13150	-50	5	-0.38	7711020	586	3.26	13150	13200	13140	17160	9240	13200	13158.74	3.59	0	-27	13346	13272	13136	13062	12926	13310	13100	396	3960	2500	9500	10	1	15834554	2082	13.92	1.42	12	0.00	945.00	9289.00	15160	20230816	-13.26	11050	20230317	19.00	15160	-13.26	20230816	11050	19.00	20230317	15160	-13.26	20230816	11050	19.00	20230317	0.27	N	234080	2500	395 억	568679	N	N	0	N	N
58	20231219	160949	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13200	90	2	0.69	232961110	17728	130.18	13090	13210	13000	17040	9180	13110	13140.85	3.60	0	-1472	13296	13202	13036	12942	12776	13250	12990	396	3930	2500	9430	10	1	15834554	2090	13.97	1.42	12	0.11	945.00	9289.00	15160	20230816	-12.93	11050	20230317	19.46	15160	-12.93	20230816	11050	19.46	20230317	15160	-12.93	20230816	11050	19.46	20230317	0.27	N	234080	2500	395 억	569815	N	N	0	N	N
59	20231219	150953	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13210	100	2	0.76	214111010	16300	119.69	13090	13210	13000	17040	9180	13110	13135.64	3.60	0	-1268	13296	13202	13036	12942	12776	13250	12990	396	3930	2500	9430	10	1	15834554	2092	13.98	1.42	12	0.10	945.00	9289.00	15160	20230816	-12.86	11050	20230317	19.55	15160	-12.86	20230816	11050	19.55	20230317	15160	-12.86	20230816	11050	19.55	20230317	0.27	N	234080	2500	395 억	569815	N	N	0	N	N
60	20231219	140948	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13170	60	2	0.46	163759860	12486	91.69	13090	13200	13000	17040	9180	13110	13115.48	3.60	0	-178	13296	13202	13036	12942	12776	13250	12990	396	3930	2500	9430	10	1	15834554	2085	13.94	1.42	12	0.08	945.00	9289.00	15160	20230816	-13.13	11050	20230317	19.19	15160	-13.13	20230816	11050	19.19	20230317	15160	-13.13	20230816	11050	19.19	20230317	0.27	N	234080	2500	395 억	569815	N	N	0	N	N
61	20231219	130953	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13180	70	2	0.53	148861890	11356	83.39	13090	13190	13000	17040	9180	13110	13108.66	3.60	0	22	13296	13202	13036	12942	12776	13250	12990	396	3930	2500	9430	10	1	15834554	2087	13.95	1.42	12	0.07	945.00	9289.00	15160	20230816	-13.06	11050	20230317	19.28	15160	-13.06	20230816	11050	19.28	20230317	15160	-13.06	20230816	11050	19.28	20230317	0.27	N	234080	2500	395 억	569815	N	N	0	N	N
62	20231219	120956	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13130	20	2	0.15	125292870	9567	70.25	13090	13140	13000	17040	9180	13110	13096.36	3.60	0	26	13296	13202	13036	12942	12776	13250	12990	396	3930	2500	9430	10	1	15834554	2079	13.89	1.41	12	0.06	945.00	9289.00	15160	20230816	-13.39	11050	20230317	18.82	15160	-13.39	20230816	11050	18.82	20230317	15160	-13.39	20230816	11050	18.82	20230317	0.27	N	234080	2500	395 억	569815	N	N	0	N	N
63	20231219	110952	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13120	10	2	0.08	113796320	8691	63.82	13090	13140	13000	17040	9180	13110	13093.58	3.60	0	-147	13296	13202	13036	12942	12776	13250	12990	396	3930	2500	9430	10	1	15834554	2077	13.88	1.41	12	0.05	945.00	9289.00	15160	20230816	-13.46	11050	20230317	18.73	15160	-13.46	20230816	11050	18.73	20230317	15160	-13.46	20230816	11050	18.73	20230317	0.27	N	234080	2500	395 억	569815	N	N	0	N	N
64	20231219	100950	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13090	-20	5	-0.15	94910460	7250	53.24	13090	13140	13000	17040	9180	13110	13091.10	3.60	0	-667	13296	13202	13036	12942	12776	13250	12990	396	3930	2500	9430	10	1	15834554	2073	13.85	1.41	12	0.05	945.00	9289.00	15160	20230816	-13.65	11050	20230317	18.46	15160	-13.65	20230816	11050	18.46	20230317	15160	-13.65	20230816	11050	18.46	20230317	0.27	N	234080	2500	395 억	569815	N	N	0	N	N
65	20231219	090946	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13010	-100	5	-0.76	14877000	1140	8.37	13090	13090	13010	17040	9180	13110	13050.00	3.60	0	-338	13296	13202	13036	12942	12776	13250	12990	396	3930	2500	9430	10	1	15834554	2060	13.77	1.40	12	0.01	945.00	9289.00	15160	20230816	-14.18	11050	20230317	17.74	15160	-14.18	20230816	11050	17.74	20230317	15160	-14.18	20230816	11050	17.74	20230317	0.27	N	234080	2500	395 억	569815	N	N	0	N	N
66	20231218	160945	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13110	70	2	0.54	176401790	13514	71.33	12870	13130	12870	16950	9130	13040	13053.22	3.60	0	-1341	13180	13110	13030	12960	12880	13070	12920	396	3910	2500	9380	10	1	15834554	2076	13.87	1.41	12	0.09	945.00	9289.00	15160	20230816	-13.52	11050	20230317	18.64	15160	-13.52	20230816	11050	18.64	20230317	15160	-13.52	20230816	11050	18.64	20230317	0.27	N	234080	2500	395 억	570665	N	N	0	N	N
67	20231218	150948	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13100	60	2	0.46	166419910	12751	67.30	12870	13130	12870	16950	9130	13040	13051.52	3.60	0	-1323	13180	13110	13030	12960	12880	13070	12920	396	3910	2500	9380	10	1	15834554	2074	13.86	1.41	12	0.08	945.00	9289.00	15160	20230816	-13.59	11050	20230317	18.55	15160	-13.59	20230816	11050	18.55	20230317	15160	-13.59	20230816	11050	18.55	20230317	0.27	N	234080	2500	395 억	570665	N	N	0	N	N
68	20231218	140944	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13090	50	2	0.38	150336250	11522	60.81	12870	13130	12870	16950	9130	13040	13047.76	3.60	0	-1230	13180	13110	13030	12960	12880	13070	12920	396	3910	2500	9380	10	1	15834554	2073	13.85	1.41	12	0.07	945.00	9289.00	15160	20230816	-13.65	11050	20230317	18.46	15160	-13.65	20230816	11050	18.46	20230317	15160	-13.65	20230816	11050	18.46	20230317	0.27	N	234080	2500	395 억	570665	N	N	0	N	N
69	20231218	130944	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13110	70	2	0.54	116130730	8912	47.04	12870	13130	12870	16950	9130	13040	13030.83	3.60	0	-1180	13180	13110	13030	12960	12880	13070	12920	396	3910	2500	9380	10	1	15834554	2076	13.87	1.41	12	0.06	945.00	9289.00	15160	20230816	-13.52	11050	20230317	18.64	15160	-13.52	20230816	11050	18.64	20230317	15160	-13.52	20230816	11050	18.64	20230317	0.27	N	234080	2500	395 억	570665	N	N	0	N	N
70	20231218	120939	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13090	50	2	0.38	110813140	8506	44.89	12870	13130	12870	16950	9130	13040	13027.64	3.60	0	-1079	13180	13110	13030	12960	12880	13070	12920	396	3910	2500	9380	10	1	15834554	2073	13.85	1.41	12	0.05	945.00	9289.00	15160	20230816	-13.65	11050	20230317	18.46	15160	-13.65	20230816	11050	18.46	20230317	15160	-13.65	20230816	11050	18.46	20230317	0.27	N	234080	2500	395 억	570665	N	N	0	N	N
71	20231218	110941	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13100	60	2	0.46	90376700	6945	36.65	12870	13130	12870	16950	9130	13040	13013.20	3.60	0	-30	13180	13110	13030	12960	12880	13070	12920	396	3910	2500	9380	10	1	15834554	2074	13.86	1.41	12	0.04	945.00	9289.00	15160	20230816	-13.59	11050	20230317	18.55	15160	-13.59	20230816	11050	18.55	20230317	15160	-13.59	20230816	11050	18.55	20230317	0.27	N	234080	2500	395 억	570665	N	N	0	N	N
72	20231218	100940	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13070	30	2	0.23	54355710	4195	22.14	12870	13070	12870	16950	9130	13040	12957.26	3.60	0	87	13180	13110	13030	12960	12880	13070	12920	396	3910	2500	9380	10	1	15834554	2070	13.83	1.41	12	0.03	945.00	9289.00	15160	20230816	-13.79	11050	20230317	18.28	15160	-13.79	20230816	11050	18.28	20230317	15160	-13.79	20230816	11050	18.28	20230317	0.27	N	234080	2500	395 억	570665	N	N	0	N	N
73	20231218	090938	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12990	-50	5	-0.38	28170590	2186	11.54	12870	13040	12870	16950	9130	13040	12886.82	3.60	0	199	13180	13110	13030	12960	12880	13070	12920	396	3910	2500	9380	10	1	15834554	2057	13.75	1.40	12	0.01	945.00	9289.00	15160	20230816	-14.31	11050	20230317	17.56	15160	-14.31	20230816	11050	17.56	20230317	15160	-14.31	20230816	11050	17.56	20230317	0.27	N	234080	2500	395 억	570665	N	N	0	N	N
74	20231215	160940	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13040	30	2	0.23	246115750	18876	107.43	13050	13100	12950	16910	9110	13010	13038.55	3.61	0	-1105	13136	13072	12976	12912	12816	13105	12945	396	3900	2500	9360	10	1	15834554	2065	13.80	1.40	12	0.12	945.00	9289.00	15160	20230816	-13.98	11050	20230317	18.01	15160	-13.98	20230816	11050	18.01	20230317	15160	-13.98	20230816	11050	18.01	20230317	0.26	N	234080	2500	395 억	571799	N	N	0	N	N
75	20231215	150944	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13020	10	2	0.08	241800510	18545	105.54	13050	13100	12950	16910	9110	13010	13038.58	3.61	0	-1039	13136	13072	12976	12912	12816	13105	12945	396	3900	2500	9360	10	1	15834554	2062	13.78	1.40	12	0.12	945.00	9289.00	15160	20230816	-14.12	11050	20230317	17.83	15160	-14.12	20230816	11050	17.83	20230317	15160	-14.12	20230816	11050	17.83	20230317	0.26	N	234080	2500	395 억	571799	N	N	0	N	N
76	20231215	140943	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13010	0	3	0.00	212353420	16282	92.66	13050	13100	12950	16910	9110	13010	13042.22	3.61	0	-839	13136	13072	12976	12912	12816	13105	12945	396	3900	2500	9360	10	1	15834554	2060	13.77	1.40	12	0.10	945.00	9289.00	15160	20230816	-14.18	11050	20230317	17.74	15160	-14.18	20230816	11050	17.74	20230317	15160	-14.18	20230816	11050	17.74	20230317	0.26	N	234080	2500	395 억	571799	N	N	0	N	N
77	20231215	130937	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13060	50	2	0.38	168903960	12948	73.69	13050	13100	12950	16910	9110	13010	13044.79	3.61	0	-743	13136	13072	12976	12912	12816	13105	12945	396	3900	2500	9360	10	1	15834554	2068	13.82	1.41	12	0.08	945.00	9289.00	15160	20230816	-13.85	11050	20230317	18.19	15160	-13.85	20230816	11050	18.19	20230317	15160	-13.85	20230816	11050	18.19	20230317	0.26	N	234080	2500	395 억	571799	N	N	0	N	N
78	20231215	120939	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13050	40	2	0.31	146754050	11251	64.03	13050	13100	12950	16910	9110	13010	13043.65	3.61	0	-928	13136	13072	12976	12912	12816	13105	12945	396	3900	2500	9360	10	1	15834554	2066	13.81	1.40	12	0.07	945.00	9289.00	15160	20230816	-13.92	11050	20230317	18.10	15160	-13.92	20230816	11050	18.10	20230317	15160	-13.92	20230816	11050	18.10	20230317	0.26	N	234080	2500	395 억	571799	N	N	0	N	N
79	20231215	110933	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13050	40	2	0.31	117153740	8982	51.12	13050	13100	12950	16910	9110	13010	13043.17	3.61	0	-965	13136	13072	12976	12912	12816	13105	12945	396	3900	2500	9360	10	1	15834554	2066	13.81	1.40	12	0.06	945.00	9289.00	15160	20230816	-13.92	11050	20230317	18.10	15160	-13.92	20230816	11050	18.10	20230317	15160	-13.92	20230816	11050	18.10	20230317	0.26	N	234080	2500	395 억	571799	N	N	0	N	N
80	20231215	100938	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13040	30	2	0.23	54056290	4146	23.60	13050	13100	12950	16910	9110	13010	13038.18	3.61	0	-1133	13136	13072	12976	12912	12816	13105	12945	396	3900	2500	9360	10	1	15834554	2065	13.80	1.40	12	0.03	945.00	9289.00	15160	20230816	-13.98	11050	20230317	18.01	15160	-13.98	20230816	11050	18.01	20230317	15160	-13.98	20230816	11050	18.01	20230317	0.26	N	234080	2500	395 억	571799	N	N	0	N	N
81	20231215	090943	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12980	-30	5	-0.23	9322260	718	4.09	13050	13050	12950	16910	9110	13010	12983.65	3.61	0	8	13136	13072	12976	12912	12816	13105	12945	396	3900	2500	9360	10	1	15834554	2055	13.74	1.40	12	0.00	945.00	9289.00	15160	20230816	-14.38	11050	20230317	17.47	15160	-14.38	20230816	11050	17.47	20230317	15160	-14.38	20230816	11050	17.47	20230317	0.26	N	234080	2500	395 억	571799	N	N	0	N	N
82	20231214	160934	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13010	120	2	0.93	227626960	17532	87.84	12900	13040	12880	16750	9030	12890	12982.87	3.60	-1074	-252	12976	12932	12896	12852	12816	12915	12835	396	3860	2500	9280	10	1	15834554	2060	13.77	1.40	12	0.11	945.00	9289.00	15160	20230816	-14.18	11050	20230317	17.74	15160	-14.18	20230816	11050	17.74	20230317	15160	-14.18	20230816	11050	17.74	20230317	0.26	N	234080	2500	395 억	570833	N	N	0	N	N
83	20231214	151007	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12980	90	2	0.70	206847130	15934	79.83	12900	13040	12880	16750	9030	12890	12981.49	3.60	-1074	345	12976	12932	12896	12852	12816	12915	12835	396	3860	2500	9280	10	1	15834554	2055	13.74	1.40	12	0.10	945.00	9289.00	15160	20230816	-14.38	11050	20230317	17.47	15160	-14.38	20230816	11050	17.47	20230317	15160	-14.38	20230816	11050	17.47	20230317	0.26	N	234080	2500	395 억	570833	N	N	0	N	N
84	20231214	140937	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13010	120	2	0.93	188609850	14531	72.80	12900	13040	12880	16750	9030	12890	12979.83	3.60	-1074	420	12976	12932	12896	12852	12816	12915	12835	396	3860	2500	9280	10	1	15834554	2060	13.77	1.40	12	0.09	945.00	9289.00	15160	20230816	-14.18	11050	20230317	17.74	15160	-14.18	20230816	11050	17.74	20230317	15160	-14.18	20230816	11050	17.74	20230317	0.26	N	234080	2500	395 억	570833	N	N	0	N	N
85	20231214	131004	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13000	110	2	0.85	173550050	13373	67.00	12900	13040	12880	16750	9030	12890	12977.65	3.60	-1074	332	12976	12932	12896	12852	12816	12915	12835	396	3860	2500	9280	10	1	15834554	2058	13.76	1.40	12	0.08	945.00	9289.00	15160	20230816	-14.25	11050	20230317	17.65	15160	-14.25	20230816	11050	17.65	20230317	15160	-14.25	20230816	11050	17.65	20230317	0.26	N	234080	2500	395 억	570833	N	N	0	N	N
86	20231214	121020	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13010	120	2	0.93	153865720	11859	59.42	12900	13040	12880	16750	9030	12890	12974.59	3.60	-1074	185	12976	12932	12896	12852	12816	12915	12835	396	3860	2500	9280	10	1	15834554	2060	13.77	1.40	12	0.07	945.00	9289.00	15160	20230816	-14.18	11050	20230317	17.74	15160	-14.18	20230816	11050	17.74	20230317	15160	-14.18	20230816	11050	17.74	20230317	0.26	N	234080	2500	395 억	570833	N	N	0	N	N
87	20231214	110952	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12970	80	2	0.62	127206800	9809	49.15	12900	13030	12880	16750	9030	12890	12968.38	3.60	-1074	115	12976	12932	12896	12852	12816	12915	12835	396	3860	2500	9280	10	1	15834554	2054	13.72	1.40	12	0.06	945.00	9289.00	15160	20230816	-14.45	11050	20230317	17.38	15160	-14.45	20230816	11050	17.38	20230317	15160	-14.45	20230816	11050	17.38	20230317	0.26	N	234080	2500	395 억	570833	N	N	0	N	N
88	20231214	100927	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12980	90	2	0.70	63025140	4867	24.38	12900	12990	12880	16750	9030	12890	12949.48	3.60	-1074	-21	12976	12932	12896	12852	12816	12915	12835	396	3860	2500	9280	10	1	15834554	2055	13.74	1.40	12	0.03	945.00	9289.00	15160	20230816	-14.38	11050	20230317	17.47	15160	-14.38	20230816	11050	17.47	20230317	15160	-14.38	20230816	11050	17.47	20230317	0.26	N	234080	2500	395 억	570833	N	N	0	N	N
89	20231214	090906	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12940	50	2	0.39	15527640	1203	6.03	12900	12950	12880	16750	9030	12890	12907.43	3.60	-1074	-13	12976	12932	12896	12852	12816	12915	12835	396	3860	2500	9280	10	1	15834554	2049	13.69	1.39	12	0.01	945.00	9289.00	15160	20230816	-14.64	11050	20230317	17.10	15160	-14.64	20230816	11050	17.10	20230317	15160	-14.64	20230816	11050	17.10	20230317	0.26	N	234080	2500	395 억	570833	N	N	0	N	N
90	20231213	160931	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12890	-30	5	-0.23	256496380	19876	112.15	12930	12940	12860	16790	9050	12920	12905.30	3.62	0	-1189	13020	12970	12880	12830	12740	12995	12855	396	3870	2500	9300	10	1	15834554	2041	13.64	1.39	12	0.13	945.00	9289.00	15160	20230816	-14.97	11050	20230317	16.65	15160	-14.97	20230816	11050	16.65	20230317	15160	-14.97	20230816	11050	16.65	20230317	0.29	N	234080	2500	395 억	573366	N	N	0	N	N
91	20231213	150951	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12900	-20	5	-0.15	242933310	18824	106.22	12930	12940	12860	16790	9050	12920	12905.51	3.62	0	-1049	13020	12970	12880	12830	12740	12995	12855	396	3870	2500	9300	10	1	15834554	2043	13.65	1.39	12	0.12	945.00	9289.00	15160	20230816	-14.91	11050	20230317	16.74	15160	-14.91	20230816	11050	16.74	20230317	15160	-14.91	20230816	11050	16.74	20230317	0.29	N	234080	2500	395 억	573366	N	N	0	N	N
92	20231213	140951	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12920	0	3	0.00	209431600	16230	91.58	12930	12940	12860	16790	9050	12920	12903.98	3.62	0	-1180	13020	12970	12880	12830	12740	12995	12855	396	3870	2500	9300	10	1	15834554	2046	13.67	1.39	12	0.10	945.00	9289.00	15160	20230816	-14.78	11050	20230317	16.92	15160	-14.78	20230816	11050	16.92	20230317	15160	-14.78	20230816	11050	16.92	20230317	0.29	N	234080	2500	395 억	573366	N	N	0	N	N
93	20231213	130956	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12890	-30	5	-0.23	174344900	13508	76.22	12930	12940	12860	16790	9050	12920	12906.79	3.62	0	-1023	13020	12970	12880	12830	12740	12995	12855	396	3870	2500	9300	10	1	15834554	2041	13.64	1.39	12	0.09	945.00	9289.00	15160	20230816	-14.97	11050	20230317	16.65	15160	-14.97	20230816	11050	16.65	20230317	15160	-14.97	20230816	11050	16.65	20230317	0.29	N	234080	2500	395 억	573366	N	N	0	N	N
94	20231213	120950	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12890	-30	5	-0.23	156289620	12105	68.30	12930	12940	12880	16790	9050	12920	12911.16	3.62	0	-691	13020	12970	12880	12830	12740	12995	12855	396	3870	2500	9300	10	1	15834554	2041	13.64	1.39	12	0.08	945.00	9289.00	15160	20230816	-14.97	11050	20230317	16.65	15160	-14.97	20230816	11050	16.65	20230317	15160	-14.97	20230816	11050	16.65	20230317	0.29	N	234080	2500	395 억	573366	N	N	0	N	N
95	20231213	110952	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12910	-10	5	-0.08	135083880	10461	59.03	12930	12940	12890	16790	9050	12920	12913.09	3.62	0	-714	13020	12970	12880	12830	12740	12995	12855	396	3870	2500	9300	10	1	15834554	2044	13.66	1.39	12	0.07	945.00	9289.00	15160	20230816	-14.84	11050	20230317	16.83	15160	-14.84	20230816	11050	16.83	20230317	15160	-14.84	20230816	11050	16.83	20230317	0.29	N	234080	2500	395 억	573366	N	N	0	N	N
96	20231213	100959	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12890	-30	5	-0.23	120583030	9337	52.69	12930	12940	12890	16790	9050	12920	12914.54	3.62	0	-604	13020	12970	12880	12830	12740	12995	12855	396	3870	2500	9300	10	1	15834554	2041	13.64	1.39	12	0.06	945.00	9289.00	15160	20230816	-14.97	11050	20230317	16.65	15160	-14.97	20230816	11050	16.65	20230317	15160	-14.97	20230816	11050	16.65	20230317	0.29	N	234080	2500	395 억	573366	N	N	0	N	N
97	20231213	090945	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12920	0	3	0.00	23738170	1838	10.37	12930	12930	12900	16790	9050	12920	12915.22	3.62	0	-480	13020	12970	12880	12830	12740	12995	12855	396	3870	2500	9300	10	1	15834554	2046	13.67	1.39	12	0.01	945.00	9289.00	15160	20230816	-14.78	11050	20230317	16.92	15160	-14.78	20230816	11050	16.92	20230317	15160	-14.78	20230816	11050	16.92	20230317	0.29	N	234080	2500	395 억	573366	N	N	0	N	N
98	20231212	160913	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12920	110	2	0.86	228115390	17722	76.99	12790	12930	12790	16650	8970	12810	12871.17	3.62	0	-356	12976	12892	12846	12762	12716	12870	12740	396	3840	2500	9220	10	1	15834554	2046	13.67	1.39	12	0.11	945.00	9289.00	15160	20230816	-14.78	11050	20230317	16.92	15160	-14.78	20230816	11050	16.92	20230317	15160	-14.78	20230816	11050	16.92	20230317	0.28	N	234080	2500	395 억	573520	N	N	0	N	N
99	20231212	150919	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12900	90	2	0.70	202593930	15746	68.40	12790	12910	12790	16650	8970	12810	12866.37	3.62	0	-327	12976	12892	12846	12762	12716	12870	12740	396	3840	2500	9220	10	1	15834554	2043	13.65	1.39	12	0.10	945.00	9289.00	15160	20230816	-14.91	11050	20230317	16.74	15160	-14.91	20230816	11050	16.74	20230317	15160	-14.91	20230816	11050	16.74	20230317	0.28	N	234080	2500	395 억	573520	N	N	0	N	N
100	20231212	140830	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12900	90	2	0.70	171005910	13297	57.76	12790	12910	12790	16650	8970	12810	12860.49	3.62	0	216	12976	12892	12846	12762	12716	12870	12740	396	3840	2500	9220	10	1	15834554	2043	13.65	1.39	12	0.08	945.00	9289.00	15160	20230816	-14.91	11050	20230317	16.74	15160	-14.91	20230816	11050	16.74	20230317	15160	-14.91	20230816	11050	16.74	20230317	0.28	N	234080	2500	395 억	573520	N	N	0	N	N
101	20231212	130834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	60	2	0.47	133253550	10368	45.04	12790	12900	12790	16650	8970	12810	12852.39	3.62	0	-1374	12976	12892	12846	12762	12716	12870	12740	396	3840	2500	9220	10	1	15834554	2038	13.62	1.39	12	0.07	945.00	9289.00	15160	20230816	-15.11	11050	20230317	16.47	15160	-15.11	20230816	11050	16.47	20230317	15160	-15.11	20230816	11050	16.47	20230317	0.28	N	234080	2500	395 억	573520	N	N	0	N	N
102	20231212	120825	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	60	2	0.47	123074840	9577	41.60	12790	12900	12790	16650	8970	12810	12851.08	3.62	0	-1229	12976	12892	12846	12762	12716	12870	12740	396	3840	2500	9220	10	1	15834554	2038	13.62	1.39	12	0.06	945.00	9289.00	15160	20230816	-15.11	11050	20230317	16.47	15160	-15.11	20230816	11050	16.47	20230317	15160	-15.11	20230816	11050	16.47	20230317	0.28	N	234080	2500	395 억	573520	N	N	0	N	N
103	20231212	110840	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12840	30	2	0.23	96479630	7507	32.61	12790	12900	12790	16650	8970	12810	12851.96	3.62	0	-993	12976	12892	12846	12762	12716	12870	12740	396	3840	2500	9220	10	1	15834554	2033	13.59	1.38	12	0.05	945.00	9289.00	15160	20230816	-15.30	11050	20230317	16.20	15160	-15.30	20230816	11050	16.20	20230317	15160	-15.30	20230816	11050	16.20	20230317	0.28	N	234080	2500	395 억	573520	N	N	0	N	N
104	20231212	100912	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12860	50	2	0.39	78376780	6097	26.49	12790	12900	12790	16650	8970	12810	12854.97	3.62	0	-865	12976	12892	12846	12762	12716	12870	12740	396	3840	2500	9220	10	1	15834554	2036	13.61	1.38	12	0.04	945.00	9289.00	15160	20230816	-15.17	11050	20230317	16.38	15160	-15.17	20230816	11050	16.38	20230317	15160	-15.17	20230816	11050	16.38	20230317	0.28	N	234080	2500	395 억	573520	N	N	0	N	N
105	20231212	090912	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12880	70	2	0.55	25024650	1948	8.46	12790	12900	12790	16650	8970	12810	12846.33	3.62	0	93	12976	12892	12846	12762	12716	12870	12740	396	3840	2500	9220	10	1	15834554	2039	13.63	1.39	12	0.01	945.00	9289.00	15160	20230816	-15.04	11050	20230317	16.56	15160	-15.04	20230816	11050	16.56	20230317	15160	-15.04	20230816	11050	16.56	20230317	0.28	N	234080	2500	395 억	573520	N	N	0	N	N
106	20231211	160915	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12810	70	2	0.55	295874450	23020	96.22	12900	12930	12800	16560	8920	12740	12852.93	3.69	9743	-286	12900	12820	12740	12660	12580	12780	12620	396	3820	2500	9170	10	1	15834554	2028	13.56	1.38	12	0.15	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	15160	-15.50	20230816	11050	15.93	20230317	15160	-15.50	20230816	11050	15.93	20230317	0.32	N	234080	2500	395 억	584079	N	N	0	N	N
107	20231211	150912	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12820	80	2	0.63	290592780	22608	94.50	12900	12930	12800	16560	8920	12740	12853.54	3.69	9743	-86	12900	12820	12740	12660	12580	12780	12620	396	3820	2500	9170	10	1	15834554	2030	13.57	1.38	12	0.14	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	15160	-15.44	20230816	11050	16.02	20230317	15160	-15.44	20230816	11050	16.02	20230317	0.32	N	234080	2500	395 억	584079	N	N	0	N	N
108	20231211	140911	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12830	90	2	0.71	257268790	20009	83.63	12900	12930	12800	16560	8920	12740	12857.65	3.69	9743	31	12900	12820	12740	12660	12580	12780	12620	396	3820	2500	9170	10	1	15834554	2032	13.58	1.38	12	0.13	945.00	9289.00	15160	20230816	-15.37	11050	20230317	16.11	15160	-15.37	20230816	11050	16.11	20230317	15160	-15.37	20230816	11050	16.11	20230317	0.32	N	234080	2500	395 억	584079	N	N	0	N	N
109	20231211	130910	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12830	90	2	0.71	217687910	16920	70.72	12900	12930	12800	16560	8920	12740	12865.72	3.69	9743	1384	12900	12820	12740	12660	12580	12780	12620	396	3820	2500	9170	10	1	15834554	2032	13.58	1.38	12	0.11	945.00	9289.00	15160	20230816	-15.37	11050	20230317	16.11	15160	-15.37	20230816	11050	16.11	20230317	15160	-15.37	20230816	11050	16.11	20230317	0.32	N	234080	2500	395 억	584079	N	N	0	N	N
110	20231211	120912	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12850	110	2	0.86	189722110	14738	61.60	12900	12930	12800	16560	8920	12740	12872.99	3.69	9743	1399	12900	12820	12740	12660	12580	12780	12620	396	3820	2500	9170	10	1	15834554	2035	13.60	1.38	12	0.09	945.00	9289.00	15160	20230816	-15.24	11050	20230317	16.29	15160	-15.24	20230816	11050	16.29	20230317	15160	-15.24	20230816	11050	16.29	20230317	0.32	N	234080	2500	395 억	584079	N	N	0	N	N
111	20231211	110907	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12880	140	2	1.10	169819220	13191	55.13	12900	12930	12800	16560	8920	12740	12873.87	3.69	9743	1477	12900	12820	12740	12660	12580	12780	12620	396	3820	2500	9170	10	1	15834554	2039	13.63	1.39	12	0.08	945.00	9289.00	15160	20230816	-15.04	11050	20230317	16.56	15160	-15.04	20230816	11050	16.56	20230317	15160	-15.04	20230816	11050	16.56	20230317	0.32	N	234080	2500	395 억	584079	N	N	0	N	N
112	20231211	100906	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12890	150	2	1.18	142256080	11050	46.19	12900	12930	12800	16560	8920	12740	12873.85	3.69	9743	1471	12900	12820	12740	12660	12580	12780	12620	396	3820	2500	9170	10	1	15834554	2041	13.64	1.39	12	0.07	945.00	9289.00	15160	20230816	-14.97	11050	20230317	16.65	15160	-14.97	20230816	11050	16.65	20230317	15160	-14.97	20230816	11050	16.65	20230317	0.32	N	234080	2500	395 억	584079	N	N	0	N	N
113	20231211	090907	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12850	110	2	0.86	30332470	2358	9.86	12900	12900	12800	16560	8920	12740	12863.64	3.69	9743	-1127	12900	12820	12740	12660	12580	12780	12620	396	3820	2500	9170	10	1	15834554	2035	13.60	1.38	12	0.01	945.00	9289.00	15160	20230816	-15.24	11050	20230317	16.29	15160	-15.24	20230816	11050	16.29	20230317	15160	-15.24	20230816	11050	16.29	20230317	0.32	N	234080	2500	395 억	584079	N	N	0	N	N
114	20231208	160857	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12740	-70	5	-0.55	304105280	23925	106.48	12800	12820	12660	16650	8970	12810	12710.69	3.69	0	-9883	13043	12926	12813	12696	12583	12985	12755	396	3840	2500	9220	10	1	15834554	2017	13.48	1.37	12	0.15	945.00	9289.00	15160	20230816	-15.96	11050	20230317	15.29	15160	-15.96	20230816	11050	15.29	20230317	15160	-15.96	20230816	11050	15.29	20230317	0.33	N	234080	2500	395 억	584079	N	N	6	N	N
115	20231208	150901	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12700	-110	5	-0.86	293489550	23091	102.76	12800	12820	12660	16650	8970	12810	12710.04	3.69	0	-9619	13043	12926	12813	12696	12583	12985	12755	396	3840	2500	9220	10	1	15834554	2011	13.44	1.37	12	0.15	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	15160	-16.23	20230816	11050	14.93	20230317	15160	-16.23	20230816	11050	14.93	20230317	0.33	N	234080	2500	395 억	584079	N	N	6	N	N
116	20231208	140859	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12730	-80	5	-0.62	251168480	19761	87.94	12800	12820	12660	16650	8970	12810	12710.21	3.69	0	-8783	13043	12926	12813	12696	12583	12985	12755	396	3840	2500	9220	10	1	15834554	2016	13.47	1.37	12	0.12	945.00	9289.00	15160	20230816	-16.03	11050	20230317	15.20	15160	-16.03	20230816	11050	15.20	20230317	15160	-16.03	20230816	11050	15.20	20230317	0.33	N	234080	2500	395 억	584079	N	N	6	N	N
117	20231208	130858	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12690	-120	5	-0.94	226430590	17815	79.28	12800	12820	12660	16650	8970	12810	12710.00	3.69	0	-7350	13043	12926	12813	12696	12583	12985	12755	396	3840	2500	9220	10	1	15834554	2009	13.43	1.37	12	0.11	945.00	9289.00	15160	20230816	-16.29	11050	20230317	14.84	15160	-16.29	20230816	11050	14.84	20230317	15160	-16.29	20230816	11050	14.84	20230317	0.33	N	234080	2500	395 억	584079	N	N	6	N	N
118	20231208	120855	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12680	-130	5	-1.01	132147680	10381	46.20	12800	12820	12680	16650	8970	12810	12729.61	3.69	0	-3920	13043	12926	12813	12696	12583	12985	12755	396	3840	2500	9220	10	1	15834554	2008	13.42	1.37	12	0.07	945.00	9289.00	15160	20230816	-16.36	11050	20230317	14.75	15160	-16.36	20230816	11050	14.75	20230317	15160	-16.36	20230816	11050	14.75	20230317	0.33	N	234080	2500	395 억	584079	N	N	6	N	N
119	20231208	110852	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12720	-90	5	-0.70	95932690	7530	33.51	12800	12820	12700	16650	8970	12810	12739.88	3.69	0	-1736	13043	12926	12813	12696	12583	12985	12755	396	3840	2500	9220	10	1	15834554	2014	13.46	1.37	12	0.05	945.00	9289.00	15160	20230816	-16.09	11050	20230317	15.11	15160	-16.09	20230816	11050	15.11	20230317	15160	-16.09	20230816	11050	15.11	20230317	0.33	N	234080	2500	395 억	584079	N	N	6	N	N
120	20231208	100901	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12730	-80	5	-0.62	80898990	6348	28.25	12800	12820	12700	16650	8970	12810	12743.80	3.69	0	-1005	13043	12926	12813	12696	12583	12985	12755	396	3840	2500	9220	10	1	15834554	2016	13.47	1.37	12	0.04	945.00	9289.00	15160	20230816	-16.03	11050	20230317	15.20	15160	-16.03	20230816	11050	15.20	20230317	15160	-16.03	20230816	11050	15.20	20230317	0.33	N	234080	2500	395 억	584079	N	N	6	N	N
121	20231208	090850	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12740	-70	5	-0.55	18460840	1447	6.44	12800	12800	12730	16650	8970	12810	12757.28	3.69	0	-21	13043	12926	12813	12696	12583	12985	12755	396	3840	2500	9220	10	1	15834554	2017	13.48	1.37	12	0.01	945.00	9289.00	15160	20230816	-15.96	11050	20230317	15.29	15160	-15.96	20230816	11050	15.29	20230317	15160	-15.96	20230816	11050	15.29	20230317	0.33	N	234080	2500	395 억	584079	N	N	6	N	N
122	20231207	160855	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12810	50	2	0.39	280285940	21881	97.07	12800	12930	12700	16580	8940	12760	12809.62	3.68	0	655	12993	12876	12763	12646	12533	12935	12705	396	3820	2500	9180	10	1	15834554	2028	13.56	1.38	12	0.14	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	15160	-15.50	20230816	11050	15.93	20230317	15160	-15.50	20230816	11050	15.93	20230317	0.33	N	234080	2500	395 억	582647	N	N	6	N	N
123	20231207	150856	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12780	20	2	0.16	274114650	21398	94.93	12800	12930	12700	16580	8940	12760	12810.36	3.68	0	870	12993	12876	12763	12646	12533	12935	12705	396	3820	2500	9180	10	1	15834554	2024	13.52	1.38	12	0.14	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	15160	-15.70	20230816	11050	15.66	20230317	15160	-15.70	20230816	11050	15.66	20230317	0.33	N	234080	2500	395 억	582647	N	N	6	N	N
124	20231207	140851	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	110	2	0.86	239829610	18724	83.06	12800	12930	12700	16580	8940	12760	12808.75	3.68	0	1004	12993	12876	12763	12646	12533	12935	12705	396	3820	2500	9180	10	1	15834554	2038	13.62	1.39	12	0.12	945.00	9289.00	15160	20230816	-15.11	11050	20230317	16.47	15160	-15.11	20230816	11050	16.47	20230317	15160	-15.11	20230816	11050	16.47	20230317	0.33	N	234080	2500	395 억	582647	N	N	6	N	N
125	20231207	130849	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12850	90	2	0.71	140209290	10961	48.62	12800	12850	12700	16580	8940	12760	12791.74	3.68	0	-1594	12993	12876	12763	12646	12533	12935	12705	396	3820	2500	9180	10	1	15834554	2035	13.60	1.38	12	0.07	945.00	9289.00	15160	20230816	-15.24	11050	20230317	16.29	15160	-15.24	20230816	11050	16.29	20230317	15160	-15.24	20230816	11050	16.29	20230317	0.33	N	234080	2500	395 억	582647	N	N	6	N	N
126	20231207	120852	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12820	60	2	0.47	111899790	8751	38.82	12800	12830	12700	16580	8940	12760	12787.18	3.68	0	-2608	12993	12876	12763	12646	12533	12935	12705	396	3820	2500	9180	10	1	15834554	2030	13.57	1.38	12	0.06	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	15160	-15.44	20230816	11050	16.02	20230317	15160	-15.44	20230816	11050	16.02	20230317	0.33	N	234080	2500	395 억	582647	N	N	6	N	N
127	20231207	110847	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12810	50	2	0.39	90973270	7117	31.57	12800	12830	12700	16580	8940	12760	12782.62	3.68	0	-2932	12993	12876	12763	12646	12533	12935	12705	396	3820	2500	9180	10	1	15834554	2028	13.56	1.38	12	0.04	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	15160	-15.50	20230816	11050	15.93	20230317	15160	-15.50	20230816	11050	15.93	20230317	0.33	N	234080	2500	395 억	582647	N	N	6	N	N
128	20231207	100844	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12780	20	2	0.16	67330530	5266	23.36	12800	12830	12700	16580	8940	12760	12786.04	3.68	0	-2118	12993	12876	12763	12646	12533	12935	12705	396	3820	2500	9180	10	1	15834554	2024	13.52	1.38	12	0.03	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	15160	-15.70	20230816	11050	15.66	20230317	15160	-15.70	20230816	11050	15.66	20230317	0.33	N	234080	2500	395 억	582647	N	N	6	N	N
129	20231207	090852	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12720	-40	5	-0.31	18999550	1487	6.60	12800	12800	12700	16580	8940	12760	12777.44	3.68	0	-1147	12993	12876	12763	12646	12533	12935	12705	396	3820	2500	9180	10	1	15834554	2014	13.46	1.37	12	0.01	945.00	9289.00	15160	20230816	-16.09	11050	20230317	15.11	15160	-16.09	20230816	11050	15.11	20230317	15160	-16.09	20230816	11050	15.11	20230317	0.33	N	234080	2500	395 억	582647	N	N	6	N	N
130	20231206	160843	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12760	140	2	1.11	288269050	22542	127.81	12690	12880	12650	16400	8840	12620	12788.12	3.66	0	1949	12733	12676	12593	12536	12453	12705	12565	396	3780	2500	9080	10	1	15834554	2020	13.50	1.37	12	0.14	945.00	9289.00	15160	20230816	-15.83	11050	20230317	15.48	15160	-15.83	20230816	11050	15.48	20230317	15160	-15.83	20230816	11050	15.48	20230317	0.33	N	234080	2500	395 억	579847	N	N	6	N	N
131	20231206	150856	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12790	170	2	1.35	270598080	21158	119.96	12690	12880	12650	16400	8840	12620	12789.40	3.66	0	1980	12733	12676	12593	12536	12453	12705	12565	396	3780	2500	9080	10	1	15834554	2025	13.53	1.38	12	0.13	945.00	9289.00	15160	20230816	-15.63	11050	20230317	15.75	15160	-15.63	20230816	11050	15.75	20230317	15160	-15.63	20230816	11050	15.75	20230317	0.33	N	234080	2500	395 억	579847	N	N	2	N	N
132	20231206	140853	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12780	160	2	1.27	252852470	19769	112.09	12690	12880	12650	16400	8840	12620	12790.35	3.66	0	2009	12733	12676	12593	12536	12453	12705	12565	396	3780	2500	9080	10	1	15834554	2024	13.52	1.38	12	0.12	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	15160	-15.70	20230816	11050	15.66	20230317	15160	-15.70	20230816	11050	15.66	20230317	0.33	N	234080	2500	395 억	579847	N	N	2	N	N
133	20231206	130844	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12780	160	2	1.27	229034950	17903	101.51	12690	12880	12650	16400	8840	12620	12793.10	3.66	0	2060	12733	12676	12593	12536	12453	12705	12565	396	3780	2500	9080	10	1	15834554	2024	13.52	1.38	12	0.11	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	15160	-15.70	20230816	11050	15.66	20230317	15160	-15.70	20230816	11050	15.66	20230317	0.33	N	234080	2500	395 억	579847	N	N	2	N	N
134	20231206	120842	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12750	130	2	1.03	222291180	17375	98.51	12690	12880	12650	16400	8840	12620	12793.74	3.66	0	2223	12733	12676	12593	12536	12453	12705	12565	396	3780	2500	9080	10	1	15834554	2019	13.49	1.37	12	0.11	945.00	9289.00	15160	20230816	-15.90	11050	20230317	15.38	15160	-15.90	20230816	11050	15.38	20230317	15160	-15.90	20230816	11050	15.38	20230317	0.33	N	234080	2500	395 억	579847	N	N	2	N	N
135	20231206	110855	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12790	170	2	1.35	201029460	15709	89.07	12690	12880	12650	16400	8840	12620	12797.09	3.66	0	2127	12733	12676	12593	12536	12453	12705	12565	396	3780	2500	9080	10	1	15834554	2025	13.53	1.38	12	0.10	945.00	9289.00	15160	20230816	-15.63	11050	20230317	15.75	15160	-15.63	20230816	11050	15.75	20230317	15160	-15.63	20230816	11050	15.75	20230317	0.33	N	234080	2500	395 억	579847	N	N	2	N	N
136	20231206	100844	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12800	180	2	1.43	153733340	12016	68.13	12690	12880	12650	16400	8840	12620	12794.05	3.66	0	2448	12733	12676	12593	12536	12453	12705	12565	396	3780	2500	9080	10	1	15834554	2027	13.54	1.38	12	0.08	945.00	9289.00	15160	20230816	-15.57	11050	20230317	15.84	15160	-15.57	20230816	11050	15.84	20230317	15160	-15.57	20230816	11050	15.84	20230317	0.33	N	234080	2500	395 억	579847	N	N	2	N	N
137	20231206	090846	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12710	90	2	0.71	21272740	1674	9.49	12690	12750	12650	16400	8840	12620	12707.73	3.66	0	322	12733	12676	12593	12536	12453	12705	12565	396	3780	2500	9080	10	1	15834554	2013	13.45	1.37	12	0.01	945.00	9289.00	15160	20230816	-16.16	11050	20230317	15.02	15160	-16.16	20230816	11050	15.02	20230317	15160	-16.16	20230816	11050	15.02	20230317	0.33	N	234080	2500	395 억	579847	N	N	2	N	N
138	20231205	160850	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12620	100	2	0.80	217185190	17261	124.50	12570	12650	12510	16270	8770	12520	12582.42	3.66	0	1072	12620	12570	12540	12490	12460	12555	12475	396	3750	2500	9010	10	1	15834554	1998	13.35	1.36	12	0.11	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	15160	-16.75	20230816	11050	14.21	20230317	15160	-16.75	20230816	11050	14.21	20230317	0.33	N	234080	2500	395 억	578865	N	N	2	N	N
139	20231205	150846	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12590	70	2	0.56	205729400	16352	117.95	12570	12650	12510	16270	8770	12520	12581.30	3.66	0	1146	12620	12570	12540	12490	12460	12555	12475	396	3750	2500	9010	10	1	15834554	1994	13.32	1.36	12	0.10	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	15160	-16.95	20230816	11050	13.94	20230317	15160	-16.95	20230816	11050	13.94	20230317	0.33	N	234080	2500	395 억	578865	N	N	2	N	N
140	20231205	140847	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12610	90	2	0.72	143971200	11452	82.60	12570	12650	12510	16270	8770	12520	12571.71	3.66	0	1127	12620	12570	12540	12490	12460	12555	12475	396	3750	2500	9010	10	1	15834554	1997	13.34	1.36	12	0.07	945.00	9289.00	15160	20230816	-16.82	11050	20230317	14.12	15160	-16.82	20230816	11050	14.12	20230317	15160	-16.82	20230816	11050	14.12	20230317	0.33	N	234080	2500	395 억	578865	N	N	2	N	N
141	20231205	130842	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12630	110	2	0.88	115080170	9158	66.06	12570	12650	12510	16270	8770	12520	12566.08	3.66	0	574	12620	12570	12540	12490	12460	12555	12475	396	3750	2500	9010	10	1	15834554	2000	13.37	1.36	12	0.06	945.00	9289.00	15160	20230816	-16.69	11050	20230317	14.30	15160	-16.69	20230816	11050	14.30	20230317	15160	-16.69	20230816	11050	14.30	20230317	0.33	N	234080	2500	395 억	578865	N	N	2	N	N
142	20231205	120840	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12580	60	2	0.48	88970310	7087	51.12	12570	12580	12510	16270	8770	12520	12554.02	3.66	0	208	12620	12570	12540	12490	12460	12555	12475	396	3750	2500	9010	10	1	15834554	1992	13.31	1.35	12	0.04	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.33	N	234080	2500	395 억	578865	N	N	2	N	N
143	20231205	110841	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12550	30	2	0.24	37606650	2997	21.62	12570	12570	12510	16270	8770	12520	12548.10	3.66	0	-451	12620	12570	12540	12490	12460	12555	12475	396	3750	2500	9010	10	1	15834554	1987	13.28	1.35	12	0.02	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	15160	-17.22	20230816	11050	13.57	20230317	15160	-17.22	20230816	11050	13.57	20230317	0.33	N	234080	2500	395 억	578865	N	N	2	N	N
144	20231205	100844	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12560	40	2	0.32	12993430	1036	7.47	12570	12570	12510	16270	8770	12520	12541.92	3.66	0	-469	12620	12570	12540	12490	12460	12555	12475	396	3750	2500	9010	10	1	15834554	1989	13.29	1.35	12	0.01	945.00	9289.00	15160	20230816	-17.15	11050	20230317	13.67	15160	-17.15	20230816	11050	13.67	20230317	15160	-17.15	20230816	11050	13.67	20230317	0.33	N	234080	2500	395 억	578865	N	N	2	N	N
145	20231205	090839	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12570	50	2	0.40	3355730	268	1.93	12570	12570	12510	16270	8770	12520	12521.38	3.66	0	-219	12620	12570	12540	12490	12460	12555	12475	396	3750	2500	9010	10	1	15834554	1990	13.30	1.35	12	0.00	945.00	9289.00	15160	20230816	-17.08	11050	20230317	13.76	15160	-17.08	20230816	11050	13.76	20230317	15160	-17.08	20230816	11050	13.76	20230317	0.33	N	234080	2500	395 억	578865	N	N	2	N	N
146	20231204	160836	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12520	-50	5	-0.40	173963140	13864	87.21	12570	12590	12510	16340	8800	12570	12547.98	3.68	0	-3549	12730	12650	12580	12500	12430	12615	12465	396	3770	2500	9050	10	1	15834554	1982	13.25	1.35	12	0.09	945.00	9289.00	15160	20230816	-17.41	11050	20230317	13.30	15160	-17.41	20230816	11050	13.30	20230317	15160	-17.41	20230816	11050	13.30	20230317	0.33	N	234080	2500	395 억	582411	N	N	2	N	N
147	20231204	150840	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12550	-20	5	-0.16	168915880	13461	84.67	12570	12590	12510	16340	8800	12570	12548.54	3.68	0	-3254	12730	12650	12580	12500	12430	12615	12465	396	3770	2500	9050	10	1	15834554	1987	13.28	1.35	12	0.09	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	15160	-17.22	20230816	11050	13.57	20230317	15160	-17.22	20230816	11050	13.57	20230317	0.33	N	234080	2500	395 억	582411	N	N	0	N	N
148	20231204	140834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12540	-30	5	-0.24	141748490	11295	71.05	12570	12590	12510	16340	8800	12570	12549.67	3.68	0	-2576	12730	12650	12580	12500	12430	12615	12465	396	3770	2500	9050	10	1	15834554	1986	13.27	1.35	12	0.07	945.00	9289.00	15160	20230816	-17.28	11050	20230317	13.48	15160	-17.28	20230816	11050	13.48	20230317	15160	-17.28	20230816	11050	13.48	20230317	0.33	N	234080	2500	395 억	582411	N	N	0	N	N
149	20231204	130833	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12560	-10	5	-0.08	123572680	9846	61.93	12570	12590	12510	16340	8800	12570	12550.55	3.68	0	-2253	12730	12650	12580	12500	12430	12615	12465	396	3770	2500	9050	10	1	15834554	1989	13.29	1.35	12	0.06	945.00	9289.00	15160	20230816	-17.15	11050	20230317	13.67	15160	-17.15	20230816	11050	13.67	20230317	15160	-17.15	20230816	11050	13.67	20230317	0.33	N	234080	2500	395 억	582411	N	N	0	N	N
150	20231204	120834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12550	-20	5	-0.16	79222460	6309	39.68	12570	12590	12510	16340	8800	12570	12557.06	3.68	0	-1729	12730	12650	12580	12500	12430	12615	12465	396	3770	2500	9050	10	1	15834554	1987	13.28	1.35	12	0.04	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	15160	-17.22	20230816	11050	13.57	20230317	15160	-17.22	20230816	11050	13.57	20230317	0.33	N	234080	2500	395 억	582411	N	N	0	N	N
151	20231204	110835	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12560	-10	5	-0.08	68826590	5481	34.48	12570	12590	12510	16340	8800	12570	12557.31	3.68	0	-1437	12730	12650	12580	12500	12430	12615	12465	396	3770	2500	9050	10	1	15834554	1989	13.29	1.35	12	0.03	945.00	9289.00	15160	20230816	-17.15	11050	20230317	13.67	15160	-17.15	20230816	11050	13.67	20230317	15160	-17.15	20230816	11050	13.67	20230317	0.33	N	234080	2500	395 억	582411	N	N	0	N	N
152	20231204	100834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12560	-10	5	-0.08	44994430	3583	22.54	12570	12590	12510	16340	8800	12570	12557.75	3.68	0	-905	12730	12650	12580	12500	12430	12615	12465	396	3770	2500	9050	10	1	15834554	1989	13.29	1.35	12	0.02	945.00	9289.00	15160	20230816	-17.15	11050	20230317	13.67	15160	-17.15	20230816	11050	13.67	20230317	15160	-17.15	20230816	11050	13.67	20230317	0.33	N	234080	2500	395 억	582411	N	N	0	N	N
153	20231204	090834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12530	-40	5	-0.32	10848260	866	5.45	12570	12570	12510	16340	8800	12570	12526.86	3.68	0	-469	12730	12650	12580	12500	12430	12615	12465	396	3770	2500	9050	10	1	15834554	1984	13.26	1.35	12	0.01	945.00	9289.00	15160	20230816	-17.35	11050	20230317	13.39	15160	-17.35	20230816	11050	13.39	20230317	15160	-17.35	20230816	11050	13.39	20230317	0.33	N	234080	2500	395 억	582411	N	N	0	N	N
154	20231201	160834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12570	-90	5	-0.71	199341390	15884	85.45	12660	12660	12510	16450	8870	12660	12549.82	3.74	0	-4914	12806	12732	12626	12552	12446	12680	12500	396	3790	2500	9110	10	1	15834554	1990	13.30	1.35	12	0.10	945.00	9289.00	15160	20230816	-17.08	11050	20230317	13.76	15160	-17.08	20230816	11050	13.76	20230317	15160	-17.08	20230816	11050	13.76	20230317	0.32	N	234080	2500	395 억	591961	N	N	0	N	N
155	20231201	150832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12590	-70	5	-0.55	195002080	15539	83.60	12660	12660	12510	16450	8870	12660	12549.20	3.74	0	-4646	12806	12732	12626	12552	12446	12680	12500	396	3790	2500	9110	10	1	15834554	1994	13.32	1.36	12	0.10	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	15160	-16.95	20230816	11050	13.94	20230317	15160	-16.95	20230816	11050	13.94	20230317	0.32	N	234080	2500	395 억	591961	N	N	0	N	N
156	20231201	140832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12550	-110	5	-0.87	183946430	14659	78.86	12660	12660	12510	16450	8870	12660	12548.36	3.74	0	-4369	12806	12732	12626	12552	12446	12680	12500	396	3790	2500	9110	10	1	15834554	1987	13.28	1.35	12	0.09	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	15160	-17.22	20230816	11050	13.57	20230317	15160	-17.22	20230816	11050	13.57	20230317	0.32	N	234080	2500	395 억	591961	N	N	0	N	N
157	20231201	130834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12540	-120	5	-0.95	146048000	11641	62.63	12660	12660	12510	16450	8870	12660	12546.00	3.74	0	-3279	12806	12732	12626	12552	12446	12680	12500	396	3790	2500	9110	10	1	15834554	1986	13.27	1.35	12	0.07	945.00	9289.00	15160	20230816	-17.28	11050	20230317	13.48	15160	-17.28	20230816	11050	13.48	20230317	15160	-17.28	20230816	11050	13.48	20230317	0.32	N	234080	2500	395 억	591961	N	N	0	N	N
158	20231201	120839	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12560	-100	5	-0.79	80959730	6453	34.72	12660	12660	12510	16450	8870	12660	12546.06	3.74	0	-1276	12806	12732	12626	12552	12446	12680	12500	396	3790	2500	9110	10	1	15834554	1989	13.29	1.35	12	0.04	945.00	9289.00	15160	20230816	-17.15	11050	20230317	13.67	15160	-17.15	20230816	11050	13.67	20230317	15160	-17.15	20230816	11050	13.67	20230317	0.32	N	234080	2500	395 억	591961	N	N	0	N	N
159	20231201	110834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12550	-110	5	-0.87	65389720	5214	28.05	12660	12660	12510	16450	8870	12660	12541.18	3.74	0	-609	12806	12732	12626	12552	12446	12680	12500	396	3790	2500	9110	10	1	15834554	1987	13.28	1.35	12	0.03	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	15160	-17.22	20230816	11050	13.57	20230317	15160	-17.22	20230816	11050	13.57	20230317	0.32	N	234080	2500	395 억	591961	N	N	0	N	N
160	20231201	100840	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12540	-120	5	-0.95	55967620	4463	24.01	12660	12660	12510	16450	8870	12660	12540.36	3.74	0	-724	12806	12732	12626	12552	12446	12680	12500	396	3790	2500	9110	10	1	15834554	1986	13.27	1.35	12	0.03	945.00	9289.00	15160	20230816	-17.28	11050	20230317	13.48	15160	-17.28	20230816	11050	13.48	20230317	15160	-17.28	20230816	11050	13.48	20230317	0.32	N	234080	2500	395 억	591961	N	N	0	N	N
161	20231201	090831	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12540	-120	5	-0.95	7188080	569	3.06	12660	12660	12540	16450	8870	12660	12632.83	3.74	0	-83	12806	12732	12626	12552	12446	12680	12500	396	3790	2500	9110	10	1	15834554	1986	13.27	1.35	12	0.00	945.00	9289.00	15160	20230816	-17.28	11050	20230317	13.48	15160	-17.28	20230816	11050	13.48	20230317	15160	-17.28	20230816	11050	13.48	20230317	0.32	N	234080	2500	395 억	591961	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History