KissMeData/011000/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160259	57	100.00	KOSPI		제약	N	N	N	N	N	2115	122	2	6.12	684283823	327220	239.76	1995	2135	1994	2590	1396	1993	2091.10	10.07	96379	85225	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1693	-2.12	1.45	12	0.41	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8057078	N	N	2	N	N
3	20241231	150301	57	100.00	KOSPI		제약	N	N	N	N	N	2115	122	2	6.12	684283823	327220	239.76	1995	2135	1994	2590	1396	1993	2091.10	10.07	96379	85225	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1693	-2.12	1.45	12	0.41	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8057078	N	N	2	N	N
4	20241231	140259	57	100.00	KOSPI		제약	N	N	N	N	N	2115	122	2	6.12	684283823	327220	239.76	1995	2135	1994	2590	1396	1993	2091.10	10.07	96379	85225	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1693	-2.12	1.45	12	0.41	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8057078	N	N	2	N	N
5	20241231	130259	57	100.00	KOSPI		제약	N	N	N	N	N	2115	122	2	6.12	684283823	327220	239.76	1995	2135	1994	2590	1396	1993	2091.10	10.07	96379	85225	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1693	-2.12	1.45	12	0.41	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8057078	N	N	2	N	N
6	20241231	120258	57	100.00	KOSPI		제약	N	N	N	N	N	2115	122	2	6.12	684283823	327220	239.76	1995	2135	1994	2590	1396	1993	2091.10	10.07	96379	85225	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1693	-2.12	1.45	12	0.41	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8057078	N	N	2	N	N
7	20241231	110258	57	100.00	KOSPI		제약	N	N	N	N	N	2115	122	2	6.12	684283823	327220	239.76	1995	2135	1994	2590	1396	1993	2091.10	10.07	96379	85225	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1693	-2.12	1.45	12	0.41	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8057078	N	N	2	N	N
8	20241231	100300	57	100.00	KOSPI		제약	N	N	N	N	N	2115	122	2	6.12	684283823	327220	239.76	1995	2135	1994	2590	1396	1993	2091.10	10.07	96379	85225	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1693	-2.12	1.45	12	0.41	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8057078	N	N	2	N	N
9	20241231	090300	57	100.00	KOSPI		제약	N	N	N	N	N	2115	122	2	6.12	684283823	327220	239.76	1995	2135	1994	2590	1396	1993	2091.10	10.07	96379	85225	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1693	-2.12	1.45	12	0.41	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8057078	N	N	2	N	N
10	20241230	160258	57	100.00	KOSPI		제약	N	N	N	N	N	2115	122	2	6.12	681286868	325803	238.72	1995	2135	1994	2590	1396	1993	2091.10	9.95	0	85225	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1693	-2.12	1.45	12	0.41	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	7960699	N	N	2	N	N
11	20241230	150300	57	100.00	KOSPI		제약	N	N	N	N	N	2105	112	2	5.62	648793083	310388	227.43	1995	2135	1994	2590	1396	1993	2090.26	9.95	0	85668	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1685	-2.11	1.44	12	0.39	-998.00	1458.00	4735	20240809	-55.54	1835	20241209	14.71	4735	-55.54	20240809	1835	14.71	20241209	4735	-55.54	20240809	1835	14.71	20241209	N	011000	1000	800 억	7960699	N	N	2	N	N
12	20241230	140259	57	100.00	KOSPI		제약	N	N	N	N	N	2115	122	2	6.12	614394948	294045	215.45	1995	2135	1994	2590	1396	1993	2089.46	9.95	0	81100	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1693	-2.12	1.45	12	0.37	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	7960699	N	N	2	N	N
13	20241230	130259	57	100.00	KOSPI		제약	N	N	N	N	N	2075	82	2	4.11	537426958	257445	188.63	1995	2135	1994	2590	1396	1993	2087.54	9.95	0	71410	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1661	-2.08	1.42	12	0.32	-998.00	1458.00	4735	20240809	-56.18	1835	20241209	13.08	4735	-56.18	20240809	1835	13.08	20241209	4735	-56.18	20240809	1835	13.08	20241209	N	011000	1000	800 억	7960699	N	N	2	N	N
14	20241230	120258	57	100.00	KOSPI		제약	N	N	N	N	N	2075	82	2	4.11	500370093	239615	175.57	1995	2135	1994	2590	1396	1993	2088.23	9.95	0	67182	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1661	-2.08	1.42	12	0.30	-998.00	1458.00	4735	20240809	-56.18	1835	20241209	13.08	4735	-56.18	20240809	1835	13.08	20241209	4735	-56.18	20240809	1835	13.08	20241209	N	011000	1000	800 억	7960699	N	N	2	N	N
15	20241230	110259	57	100.00	KOSPI		제약	N	N	N	N	N	2080	87	2	4.37	467586288	223802	163.98	1995	2135	1994	2590	1396	1993	2089.29	9.95	0	64824	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1665	-2.08	1.43	12	0.28	-998.00	1458.00	4735	20240809	-56.07	1835	20241209	13.35	4735	-56.07	20240809	1835	13.35	20241209	4735	-56.07	20240809	1835	13.35	20241209	N	011000	1000	800 억	7960699	N	N	2	N	N
16	20241230	100259	57	100.00	KOSPI		제약	N	N	N	N	N	2115	122	2	6.12	301026573	145125	106.34	1995	2130	1994	2590	1396	1993	2074.26	9.95	0	52877	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1693	-2.12	1.45	12	0.18	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	7960699	N	N	2	N	N
17	20241230	090300	57	100.00	KOSPI		제약	N	N	N	N	N	2000	7	2	0.35	4002235	2004	1.47	1995	2010	1995	2590	1396	1993	1997.12	9.95	0	475	2038	2015	1997	1974	1956	2027	1986	800	597	1000	1390	5	1	80039035	1601	-2.00	1.37	12	0.00	-998.00	1458.00	4735	20240809	-57.76	1835	20241209	8.99	4735	-57.76	20240809	1835	8.99	20241209	4735	-57.76	20240809	1835	8.99	20241209	N	011000	1000	800 억	7960699	N	N	2	N	N
18	20241227	160258	57	100.00	KOSPI		의약품	N	N	N	N	N	1993	-4	5	-0.20	262792978	132058	61.40	1990	2020	1979	2595	1398	1997	1989.98	9.98	0	-27503	2075	2035	2015	1975	1955	2026	1966	800	598	1000	1390	1	1	80039035	1595	-2.00	1.37	12	0.16	-998.00	1458.00	4735	20240809	-57.91	1835	20241209	8.61	4735	-57.91	20240809	1835	8.61	20241209	4735	-57.91	20240809	1835	8.61	20241209	N	011000	1000	800 억	7988396	N	N	2	N	N
19	20241227	150257	57	100.00	KOSPI		의약품	N	N	N	N	N	1991	-6	5	-0.30	255293620	128294	59.65	1990	2020	1979	2595	1398	1997	1989.91	9.98	0	-27289	2075	2035	2015	1975	1955	2026	1966	800	598	1000	1390	1	1	80039035	1594	-1.99	1.37	12	0.16	-998.00	1458.00	4735	20240809	-57.95	1835	20241209	8.50	4735	-57.95	20240809	1835	8.50	20241209	4735	-57.95	20240809	1835	8.50	20241209	N	011000	1000	800 억	7988396	N	N	4	N	N
20	20241227	140300	57	100.00	KOSPI		의약품	N	N	N	N	N	1990	-7	5	-0.35	223518020	112341	52.23	1990	2020	1979	2595	1398	1997	1989.64	9.98	0	-29000	2075	2035	2015	1975	1955	2026	1966	800	598	1000	1390	1	1	80039035	1593	-1.99	1.36	12	0.14	-998.00	1458.00	4735	20240809	-57.97	1835	20241209	8.45	4735	-57.97	20240809	1835	8.45	20241209	4735	-57.97	20240809	1835	8.45	20241209	N	011000	1000	800 억	7988396	N	N	4	N	N
21	20241227	130259	57	100.00	KOSPI		의약품	N	N	N	N	N	1982	-15	5	-0.75	204544401	102784	47.79	1990	2020	1979	2595	1398	1997	1990.04	9.98	0	-27933	2075	2035	2015	1975	1955	2026	1966	800	598	1000	1390	1	1	80039035	1586	-1.99	1.36	12	0.13	-998.00	1458.00	4735	20240809	-58.14	1835	20241209	8.01	4735	-58.14	20240809	1835	8.01	20241209	4735	-58.14	20240809	1835	8.01	20241209	N	011000	1000	800 억	7988396	N	N	4	N	N
22	20241227	120258	57	100.00	KOSPI		의약품	N	N	N	N	N	1983	-14	5	-0.70	181500708	91153	42.38	1990	2020	1980	2595	1398	1997	1991.17	9.98	0	-25207	2075	2035	2015	1975	1955	2026	1966	800	598	1000	1390	1	1	80039035	1587	-1.99	1.36	12	0.11	-998.00	1458.00	4735	20240809	-58.12	1835	20241209	8.07	4735	-58.12	20240809	1835	8.07	20241209	4735	-58.12	20240809	1835	8.07	20241209	N	011000	1000	800 억	7988396	N	N	4	N	N
23	20241227	110257	57	100.00	KOSPI		의약품	N	N	N	N	N	1993	-4	5	-0.20	109258935	54818	25.49	1990	2020	1980	2595	1398	1997	1993.12	9.98	0	-8334	2075	2035	2015	1975	1955	2026	1966	800	598	1000	1390	1	1	80039035	1595	-2.00	1.37	12	0.07	-998.00	1458.00	4735	20240809	-57.91	1835	20241209	8.61	4735	-57.91	20240809	1835	8.61	20241209	4735	-57.91	20240809	1835	8.61	20241209	N	011000	1000	800 억	7988396	N	N	4	N	N
24	20241227	100258	57	100.00	KOSPI		의약품	N	N	N	N	N	2000	3	2	0.15	64663220	32489	15.11	1990	2020	1980	2595	1398	1997	1990.31	9.98	0	-476	2075	2035	2015	1975	1955	2026	1966	800	598	1000	1390	5	1	80039035	1601	-2.00	1.37	12	0.04	-998.00	1458.00	4735	20240809	-57.76	1835	20241209	8.99	4735	-57.76	20240809	1835	8.99	20241209	4735	-57.76	20240809	1835	8.99	20241209	N	011000	1000	800 억	7988396	N	N	4	N	N
25	20241227	090300	57	100.00	KOSPI		의약품	N	N	N	N	N	2000	3	2	0.15	12631792	6339	2.95	1990	2000	1984	2595	1398	1997	1992.71	9.98	0	843	2075	2035	2015	1975	1955	2026	1966	800	598	1000	1390	5	1	80039035	1601	-2.00	1.37	12	0.01	-998.00	1458.00	4735	20240809	-57.76	1835	20241209	8.99	4735	-57.76	20240809	1835	8.99	20241209	4735	-57.76	20240809	1835	8.99	20241209	N	011000	1000	800 억	7988396	N	N	4	N	N
26	20241226	160258	57	100.00	KOSPI		의약품	N	N	N	N	N	1997	-28	5	-1.38	427833423	213200	194.71	2025	2055	1995	2630	1420	2025	2006.73	10.02	0	-15764	2078	2051	2033	2006	1988	2042	1997	800	605	1000	1410	1	1	80039035	1598	-2.00	1.37	12	0.27	-998.00	1458.00	4735	20240809	-57.82	1835	20241209	8.83	4735	-57.82	20240809	1835	8.83	20241209	4735	-57.82	20240809	1835	8.83	20241209	N	011000	1000	800 억	8016498	N	N	4	N	N
27	20241226	150256	57	100.00	KOSPI		의약품	N	N	N	N	N	1999	-26	5	-1.28	403984059	201265	183.81	2025	2055	1995	2630	1420	2025	2007.22	10.02	0	-9882	2078	2051	2033	2006	1988	2042	1997	800	605	1000	1410	1	1	80039035	1600	-2.00	1.37	12	0.25	-998.00	1458.00	4735	20240809	-57.78	1835	20241209	8.94	4735	-57.78	20240809	1835	8.94	20241209	4735	-57.78	20240809	1835	8.94	20241209	N	011000	1000	800 억	8016498	N	N	7	N	N
28	20241226	140255	57	100.00	KOSPI		의약품	N	N	N	N	N	1999	-26	5	-1.28	378105637	188323	171.99	2025	2055	1995	2630	1420	2025	2007.75	10.02	0	-4572	2078	2051	2033	2006	1988	2042	1997	800	605	1000	1410	1	1	80039035	1600	-2.00	1.37	12	0.24	-998.00	1458.00	4735	20240809	-57.78	1835	20241209	8.94	4735	-57.78	20240809	1835	8.94	20241209	4735	-57.78	20240809	1835	8.94	20241209	N	011000	1000	800 억	8016498	N	N	7	N	N
29	20241226	130258	57	100.00	KOSPI		의약품	N	N	N	N	N	2000	-25	5	-1.23	301509893	149989	136.98	2025	2055	1997	2630	1420	2025	2010.21	10.02	0	14615	2078	2051	2033	2006	1988	2042	1997	800	605	1000	1410	5	1	80039035	1601	-2.00	1.37	12	0.19	-998.00	1458.00	4735	20240809	-57.76	1835	20241209	8.99	4735	-57.76	20240809	1835	8.99	20241209	4735	-57.76	20240809	1835	8.99	20241209	N	011000	1000	800 억	8016498	N	N	7	N	N
30	20241226	120257	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	-15	5	-0.74	238263118	118388	108.12	2025	2055	1997	2630	1420	2025	2012.56	10.02	0	15769	2078	2051	2033	2006	1988	2042	1997	800	605	1000	1410	5	1	80039035	1609	-2.01	1.38	12	0.15	-998.00	1458.00	4735	20240809	-57.55	1835	20241209	9.54	4735	-57.55	20240809	1835	9.54	20241209	4735	-57.55	20240809	1835	9.54	20241209	N	011000	1000	800 억	8016498	N	N	7	N	N
31	20241226	110257	57	100.00	KOSPI		의약품	N	N	N	N	N	2005	-20	5	-0.99	160582138	79663	72.75	2025	2055	1997	2630	1420	2025	2015.77	10.02	0	-3219	2078	2051	2033	2006	1988	2042	1997	800	605	1000	1410	5	1	80039035	1605	-2.01	1.38	12	0.10	-998.00	1458.00	4735	20240809	-57.66	1835	20241209	9.26	4735	-57.66	20240809	1835	9.26	20241209	4735	-57.66	20240809	1835	9.26	20241209	N	011000	1000	800 억	8016498	N	N	7	N	N
32	20241226	100257	57	100.00	KOSPI		의약품	N	N	N	N	N	2015	-10	5	-0.49	106114858	52534	47.98	2025	2055	1997	2630	1420	2025	2019.93	10.02	0	-12392	2078	2051	2033	2006	1988	2042	1997	800	605	1000	1410	5	1	80039035	1613	-2.02	1.38	12	0.07	-998.00	1458.00	4735	20240809	-57.44	1835	20241209	9.81	4735	-57.44	20240809	1835	9.81	20241209	4735	-57.44	20240809	1835	9.81	20241209	N	011000	1000	800 억	8016498	N	N	7	N	N
33	20241226	090257	57	100.00	KOSPI		의약품	N	N	N	N	N	2025	0	3	0.00	1694930	837	0.76	2025	2030	2025	2630	1420	2025	2025.01	10.02	0	-58	2078	2051	2033	2006	1988	2042	1997	800	605	1000	1410	5	1	80039035	1621	-2.03	1.39	12	0.00	-998.00	1458.00	4735	20240809	-57.23	1835	20241209	10.35	4735	-57.23	20240809	1835	10.35	20241209	4735	-57.23	20240809	1835	10.35	20241209	N	011000	1000	800 억	8016498	N	N	7	N	N
34	20241224	160257	57	100.00	KOSPI		의약품	N	N	N	N	N	2025	-35	5	-1.70	222007765	109339	82.89	2060	2060	2015	2675	1445	2060	2030.46	10.02	0	-999	2116	2088	2042	2014	1968	2102	2028	800	615	1000	1440	5	1	80039035	1621	-2.03	1.39	12	0.14	-998.00	1458.00	4735	20240809	-57.23	1835	20241209	10.35	4735	-57.23	20240809	1835	10.35	20241209	4735	-57.23	20240809	1835	10.35	20241209	N	011000	1000	800 억	8020809	N	N	7	N	N
35	20241224	150256	57	100.00	KOSPI		의약품	N	N	N	N	N	2035	-25	5	-1.21	211450915	104136	78.94	2060	2060	2015	2675	1445	2060	2030.53	10.02	0	2667	2116	2088	2042	2014	1968	2102	2028	800	615	1000	1440	5	1	80039035	1629	-2.04	1.40	12	0.13	-998.00	1458.00	4735	20240809	-57.02	1835	20241209	10.90	4735	-57.02	20240809	1835	10.90	20241209	4735	-57.02	20240809	1835	10.90	20241209	N	011000	1000	800 억	8020809	N	N	85	N	N
36	20241224	140255	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-20	5	-0.97	191653755	94391	71.56	2060	2060	2015	2675	1445	2060	2030.42	10.02	0	2165	2116	2088	2042	2014	1968	2102	2028	800	615	1000	1440	5	1	80039035	1633	-2.04	1.40	12	0.12	-998.00	1458.00	4735	20240809	-56.92	1835	20241209	11.17	4735	-56.92	20240809	1835	11.17	20241209	4735	-56.92	20240809	1835	11.17	20241209	N	011000	1000	800 억	8020809	N	N	85	N	N
37	20241224	130256	57	100.00	KOSPI		의약품	N	N	N	N	N	2035	-25	5	-1.21	170303485	83885	63.59	2060	2060	2015	2675	1445	2060	2030.20	10.02	0	4229	2116	2088	2042	2014	1968	2102	2028	800	615	1000	1440	5	1	80039035	1629	-2.04	1.40	12	0.10	-998.00	1458.00	4735	20240809	-57.02	1835	20241209	10.90	4735	-57.02	20240809	1835	10.90	20241209	4735	-57.02	20240809	1835	10.90	20241209	N	011000	1000	800 억	8020809	N	N	85	N	N
38	20241224	120255	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-20	5	-0.97	152393905	75086	56.92	2060	2060	2015	2675	1445	2060	2029.59	10.02	0	5316	2116	2088	2042	2014	1968	2102	2028	800	615	1000	1440	5	1	80039035	1633	-2.04	1.40	12	0.09	-998.00	1458.00	4735	20240809	-56.92	1835	20241209	11.17	4735	-56.92	20240809	1835	11.17	20241209	4735	-56.92	20240809	1835	11.17	20241209	N	011000	1000	800 억	8020809	N	N	85	N	N
39	20241224	110257	57	100.00	KOSPI		의약품	N	N	N	N	N	2025	-35	5	-1.70	120957295	59579	45.17	2060	2060	2015	2675	1445	2060	2030.20	10.02	0	11052	2116	2088	2042	2014	1968	2102	2028	800	615	1000	1440	5	1	80039035	1621	-2.03	1.39	12	0.07	-998.00	1458.00	4735	20240809	-57.23	1835	20241209	10.35	4735	-57.23	20240809	1835	10.35	20241209	4735	-57.23	20240809	1835	10.35	20241209	N	011000	1000	800 억	8020809	N	N	85	N	N
40	20241224	100256	57	100.00	KOSPI		의약품	N	N	N	N	N	2025	-35	5	-1.70	79924740	39294	29.79	2060	2060	2020	2675	1445	2060	2034.02	10.02	0	9475	2116	2088	2042	2014	1968	2102	2028	800	615	1000	1440	5	1	80039035	1621	-2.03	1.39	12	0.05	-998.00	1458.00	4735	20240809	-57.23	1835	20241209	10.35	4735	-57.23	20240809	1835	10.35	20241209	4735	-57.23	20240809	1835	10.35	20241209	N	011000	1000	800 억	8020809	N	N	85	N	N
41	20241224	090258	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-10	5	-0.49	5047630	2468	1.87	2060	2060	2020	2675	1445	2060	2045.23	10.02	0	-877	2116	2088	2042	2014	1968	2102	2028	800	615	1000	1440	5	1	80039035	1641	-2.05	1.41	12	0.00	-998.00	1458.00	4735	20240809	-56.71	1835	20241209	11.72	4735	-56.71	20240809	1835	11.72	20241209	4735	-56.71	20240809	1835	11.72	20241209	N	011000	1000	800 억	8020809	N	N	85	N	N
42	20241223	160254	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	65	2	3.26	269286224	131423	47.45	1996	2070	1996	2590	1397	1995	2049.00	9.98	0	30251	2047	2021	2004	1978	1961	2012	1969	800	595	1000	1390	5	1	80039035	1649	-2.06	1.41	12	0.16	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	4735	-56.49	20240809	1835	12.26	20241209	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	7985016	N	N	85	N	N
43	20241223	150256	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	70	2	3.51	249557994	121834	43.99	1996	2070	1996	2590	1397	1995	2048.34	9.98	0	29770	2047	2021	2004	1978	1961	2012	1969	800	595	1000	1390	5	1	80039035	1653	-2.07	1.42	12	0.15	-998.00	1458.00	4735	20240809	-56.39	1835	20241209	12.53	4735	-56.39	20240809	1835	12.53	20241209	4735	-56.39	20240809	1835	12.53	20241209	N	011000	1000	800 억	7985016	N	N	17	N	N
44	20241223	140254	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	65	2	3.26	220224594	107598	38.85	1996	2065	1996	2590	1397	1995	2046.74	9.98	0	30817	2047	2021	2004	1978	1961	2012	1969	800	595	1000	1390	5	1	80039035	1649	-2.06	1.41	12	0.13	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	4735	-56.49	20240809	1835	12.26	20241209	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	7985016	N	N	17	N	N
45	20241223	130255	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	70	2	3.51	185537449	90767	32.77	1996	2065	1996	2590	1397	1995	2044.11	9.98	0	30856	2047	2021	2004	1978	1961	2012	1969	800	595	1000	1390	5	1	80039035	1653	-2.07	1.42	12	0.11	-998.00	1458.00	4735	20240809	-56.39	1835	20241209	12.53	4735	-56.39	20240809	1835	12.53	20241209	4735	-56.39	20240809	1835	12.53	20241209	N	011000	1000	800 억	7985016	N	N	17	N	N
46	20241223	120255	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	60	2	3.01	146286294	71682	25.88	1996	2060	1996	2590	1397	1995	2040.77	9.98	0	21542	2047	2021	2004	1978	1961	2012	1969	800	595	1000	1390	5	1	80039035	1645	-2.06	1.41	12	0.09	-998.00	1458.00	4735	20240809	-56.60	1835	20241209	11.99	4735	-56.60	20240809	1835	11.99	20241209	4735	-56.60	20240809	1835	11.99	20241209	N	011000	1000	800 억	7985016	N	N	17	N	N
47	20241223	110255	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	45	2	2.26	115108464	56422	20.37	1996	2060	1996	2590	1397	1995	2040.13	9.98	0	21418	2047	2021	2004	1978	1961	2012	1969	800	595	1000	1390	5	1	80039035	1633	-2.04	1.40	12	0.07	-998.00	1458.00	4735	20240809	-56.92	1835	20241209	11.17	4735	-56.92	20240809	1835	11.17	20241209	4735	-56.92	20240809	1835	11.17	20241209	N	011000	1000	800 억	7985016	N	N	17	N	N
48	20241223	100254	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	45	2	2.26	91198244	44718	16.15	1996	2060	1996	2590	1397	1995	2039.41	9.98	0	22243	2047	2021	2004	1978	1961	2012	1969	800	595	1000	1390	5	1	80039035	1633	-2.04	1.40	12	0.06	-998.00	1458.00	4735	20240809	-56.92	1835	20241209	11.17	4735	-56.92	20240809	1835	11.17	20241209	4735	-56.92	20240809	1835	11.17	20241209	N	011000	1000	800 억	7985016	N	N	17	N	N
49	20241223	090255	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	35	2	1.75	3287724	1638	0.59	1996	2030	1996	2590	1397	1995	2007.16	9.98	0	401	2047	2021	2004	1978	1961	2012	1969	800	595	1000	1390	5	1	80039035	1625	-2.03	1.39	12	0.00	-998.00	1458.00	4735	20240809	-57.13	1835	20241209	10.63	4735	-57.13	20240809	1835	10.63	20241209	4735	-57.13	20240809	1835	10.63	20241209	N	011000	1000	800 억	7985016	N	N	17	N	N
50	20241220	160253	57	100.00	KOSPI		의약품	N	N	N	N	N	1995	-35	5	-1.72	553940785	276597	116.40	2010	2030	1987	2635	1425	2030	2002.71	10.08	0	-87749	2156	2092	2056	1992	1956	2075	1975	800	605	1000	1420	1	1	80039035	1597	-2.00	1.37	12	0.35	-998.00	1458.00	4735	20240809	-57.87	1835	20241209	8.72	4735	-57.87	20240809	1835	8.72	20241209	4735	-57.87	20240809	1835	8.72	20241209	N	011000	1000	800 억	8068231	N	N	17	N	N
51	20241220	150254	57	100.00	KOSPI		의약품	N	N	N	N	N	2015	-15	5	-0.74	412631435	205857	86.63	2010	2030	1987	2635	1425	2030	2004.46	10.08	0	-53457	2156	2092	2056	1992	1956	2075	1975	800	605	1000	1420	5	1	80039035	1613	-2.02	1.38	12	0.26	-998.00	1458.00	4735	20240809	-57.44	1835	20241209	9.81	4735	-57.44	20240809	1835	9.81	20241209	4735	-57.44	20240809	1835	9.81	20241209	N	011000	1000	800 억	8068231	N	N	0	N	N
52	20241220	140254	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	-20	5	-0.99	345915425	172666	72.66	2010	2030	1987	2635	1425	2030	2003.38	10.08	0	-58357	2156	2092	2056	1992	1956	2075	1975	800	605	1000	1420	5	1	80039035	1609	-2.01	1.38	12	0.22	-998.00	1458.00	4735	20240809	-57.55	1835	20241209	9.54	4735	-57.55	20240809	1835	9.54	20241209	4735	-57.55	20240809	1835	9.54	20241209	N	011000	1000	800 억	8068231	N	N	0	N	N
53	20241220	130253	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	-20	5	-0.99	309307365	154469	65.00	2010	2030	1987	2635	1425	2030	2002.39	10.08	0	-61383	2156	2092	2056	1992	1956	2075	1975	800	605	1000	1420	5	1	80039035	1609	-2.01	1.38	12	0.19	-998.00	1458.00	4735	20240809	-57.55	1835	20241209	9.54	4735	-57.55	20240809	1835	9.54	20241209	4735	-57.55	20240809	1835	9.54	20241209	N	011000	1000	800 억	8068231	N	N	0	N	N
54	20241220	120252	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	-20	5	-0.99	281909445	140862	59.28	2010	2030	1987	2635	1425	2030	2001.32	10.08	0	-56938	2156	2092	2056	1992	1956	2075	1975	800	605	1000	1420	5	1	80039035	1609	-2.01	1.38	12	0.18	-998.00	1458.00	4735	20240809	-57.55	1835	20241209	9.54	4735	-57.55	20240809	1835	9.54	20241209	4735	-57.55	20240809	1835	9.54	20241209	N	011000	1000	800 억	8068231	N	N	0	N	N
55	20241220	110252	57	100.00	KOSPI		의약품	N	N	N	N	N	2005	-25	5	-1.23	245496970	122718	51.64	2010	2030	1987	2635	1425	2030	2000.50	10.08	0	-48781	2156	2092	2056	1992	1956	2075	1975	800	605	1000	1420	5	1	80039035	1605	-2.01	1.38	12	0.15	-998.00	1458.00	4735	20240809	-57.66	1835	20241209	9.26	4735	-57.66	20240809	1835	9.26	20241209	4735	-57.66	20240809	1835	9.26	20241209	N	011000	1000	800 억	8068231	N	N	0	N	N
56	20241220	100253	57	100.00	KOSPI		의약품	N	N	N	N	N	2005	-25	5	-1.23	209570350	104866	44.13	2010	2030	1987	2635	1425	2030	1998.46	10.08	0	-44121	2156	2092	2056	1992	1956	2075	1975	800	605	1000	1420	5	1	80039035	1605	-2.01	1.38	12	0.13	-998.00	1458.00	4735	20240809	-57.66	1835	20241209	9.26	4735	-57.66	20240809	1835	9.26	20241209	4735	-57.66	20240809	1835	9.26	20241209	N	011000	1000	800 억	8068231	N	N	0	N	N
57	20241220	090254	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	0	3	0.00	7941430	3950	1.66	2010	2030	2010	2635	1425	2030	2010.49	10.08	0	390	2156	2092	2056	1992	1956	2075	1975	800	605	1000	1420	5	1	80039035	1625	-2.03	1.39	12	0.00	-998.00	1458.00	4735	20240809	-57.13	1835	20241209	10.63	4735	-57.13	20240809	1835	10.63	20241209	4735	-57.13	20240809	1835	10.63	20241209	N	011000	1000	800 억	8068231	N	N	0	N	N
58	20241219	160254	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	-70	5	-3.33	483779070	236322	173.44	2120	2120	2020	2730	1470	2100	2047.12	10.18	0	-81518	2173	2136	2118	2081	2063	2127	2072	800	630	1000	1470	5	1	80039035	1625	-2.03	1.39	12	0.30	-998.00	1458.00	4735	20240809	-57.13	1835	20241209	10.63	4735	-57.13	20240809	1835	10.63	20241209	4735	-57.13	20240809	1835	10.63	20241209	N	011000	1000	800 억	8149864	N	N	73	N	N
59	20241219	150251	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-60	5	-2.86	451164050	220261	161.65	2120	2120	2020	2730	1470	2100	2048.32	10.18	0	-71915	2173	2136	2118	2081	2063	2127	2072	800	630	1000	1470	5	1	80039035	1633	-2.04	1.40	12	0.28	-998.00	1458.00	4735	20240809	-56.92	1835	20241209	11.17	4735	-56.92	20240809	1835	11.17	20241209	4735	-56.92	20240809	1835	11.17	20241209	N	011000	1000	800 억	8149864	N	N	73	N	N
60	20241219	140253	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-60	5	-2.86	397245270	193773	142.21	2120	2120	2020	2730	1470	2100	2050.05	10.18	0	-65225	2173	2136	2118	2081	2063	2127	2072	800	630	1000	1470	5	1	80039035	1633	-2.04	1.40	12	0.24	-998.00	1458.00	4735	20240809	-56.92	1835	20241209	11.17	4735	-56.92	20240809	1835	11.17	20241209	4735	-56.92	20240809	1835	11.17	20241209	N	011000	1000	800 억	8149864	N	N	73	N	N
61	20241219	130252	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-60	5	-2.86	355810115	173432	127.28	2120	2120	2020	2730	1470	2100	2051.58	10.18	0	-62777	2173	2136	2118	2081	2063	2127	2072	800	630	1000	1470	5	1	80039035	1633	-2.04	1.40	12	0.22	-998.00	1458.00	4735	20240809	-56.92	1835	20241209	11.17	4735	-56.92	20240809	1835	11.17	20241209	4735	-56.92	20240809	1835	11.17	20241209	N	011000	1000	800 억	8149864	N	N	73	N	N
62	20241219	120253	57	100.00	KOSPI		의약품	N	N	N	N	N	2035	-65	5	-3.10	318544995	155169	113.88	2120	2120	2020	2730	1470	2100	2052.89	10.18	0	-52109	2173	2136	2118	2081	2063	2127	2072	800	630	1000	1470	5	1	80039035	1629	-2.04	1.40	12	0.19	-998.00	1458.00	4735	20240809	-57.02	1835	20241209	10.90	4735	-57.02	20240809	1835	10.90	20241209	4735	-57.02	20240809	1835	10.90	20241209	N	011000	1000	800 억	8149864	N	N	73	N	N
63	20241219	110253	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	-40	5	-1.90	197266310	95583	70.15	2120	2120	2040	2730	1470	2100	2063.82	10.18	0	-39364	2173	2136	2118	2081	2063	2127	2072	800	630	1000	1470	5	1	80039035	1649	-2.06	1.41	12	0.12	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	4735	-56.49	20240809	1835	12.26	20241209	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	8149864	N	N	73	N	N
64	20241219	100252	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-35	5	-1.67	128295240	61960	45.47	2120	2120	2050	2730	1470	2100	2070.61	10.18	0	-23900	2173	2136	2118	2081	2063	2127	2072	800	630	1000	1470	5	1	80039035	1653	-2.07	1.42	12	0.08	-998.00	1458.00	4735	20240809	-56.39	1835	20241209	12.53	4735	-56.39	20240809	1835	12.53	20241209	4735	-56.39	20240809	1835	12.53	20241209	N	011000	1000	800 억	8149864	N	N	73	N	N
65	20241219	090252	57	100.00	KOSPI		의약품	N	N	N	N	N	2070	-30	5	-1.43	17016805	8157	5.99	2120	2120	2050	2730	1470	2100	2086.16	10.18	0	-3576	2173	2136	2118	2081	2063	2127	2072	800	630	1000	1470	5	1	80039035	1657	-2.07	1.42	12	0.01	-998.00	1458.00	4735	20240809	-56.28	1835	20241209	12.81	4735	-56.28	20240809	1835	12.81	20241209	4735	-56.28	20240809	1835	12.81	20241209	N	011000	1000	800 억	8149864	N	N	73	N	N
66	20241218	160251	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	-5	5	-0.24	286395290	135496	64.33	2155	2155	2100	2735	1475	2105	2113.73	10.16	0	17512	2211	2157	2131	2077	2051	2145	2065	800	630	1000	1470	5	1	80039035	1681	-2.10	1.44	12	0.17	-998.00	1458.00	4735	20240809	-55.65	1835	20241209	14.44	4735	-55.65	20240809	1835	14.44	20241209	4735	-55.65	20240809	1835	14.44	20241209	N	011000	1000	800 억	8133910	N	N	73	N	N
67	20241218	150252	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	25	2	1.19	239482220	113202	53.74	2155	2155	2100	2735	1475	2105	2115.53	10.16	0	8075	2211	2157	2131	2077	2051	2145	2065	800	630	1000	1470	5	1	80039035	1705	-2.13	1.46	12	0.14	-998.00	1458.00	4735	20240809	-55.02	1835	20241209	16.08	4735	-55.02	20240809	1835	16.08	20241209	4735	-55.02	20240809	1835	16.08	20241209	N	011000	1000	800 억	8133910	N	N	3	N	N
68	20241218	140252	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	10	2	0.48	174050970	82288	39.07	2155	2155	2100	2735	1475	2105	2115.14	10.16	0	-14959	2211	2157	2131	2077	2051	2145	2065	800	630	1000	1470	5	1	80039035	1693	-2.12	1.45	12	0.10	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8133910	N	N	3	N	N
69	20241218	130252	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	15	2	0.71	146440415	69200	32.85	2155	2155	2100	2735	1475	2105	2116.19	10.16	0	-15767	2211	2157	2131	2077	2051	2145	2065	800	630	1000	1470	5	1	80039035	1697	-2.12	1.45	12	0.09	-998.00	1458.00	4735	20240809	-55.23	1835	20241209	15.53	4735	-55.23	20240809	1835	15.53	20241209	4735	-55.23	20240809	1835	15.53	20241209	N	011000	1000	800 억	8133910	N	N	3	N	N
70	20241218	120253	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	10	2	0.48	127864985	60434	28.69	2155	2155	2100	2735	1475	2105	2115.78	10.16	0	-10567	2211	2157	2131	2077	2051	2145	2065	800	630	1000	1470	5	1	80039035	1693	-2.12	1.45	12	0.08	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8133910	N	N	3	N	N
71	20241218	110252	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	10	2	0.48	89147585	42109	19.99	2155	2155	2100	2735	1475	2105	2117.07	10.16	0	-7304	2211	2157	2131	2077	2051	2145	2065	800	630	1000	1470	5	1	80039035	1693	-2.12	1.45	12	0.05	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8133910	N	N	3	N	N
72	20241218	100253	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	5	2	0.24	55189340	26021	12.35	2155	2155	2105	2735	1475	2105	2120.95	10.16	0	-3152	2211	2157	2131	2077	2051	2145	2065	800	630	1000	1470	5	1	80039035	1689	-2.11	1.45	12	0.03	-998.00	1458.00	4735	20240809	-55.44	1835	20241209	14.99	4735	-55.44	20240809	1835	14.99	20241209	4735	-55.44	20240809	1835	14.99	20241209	N	011000	1000	800 억	8133910	N	N	3	N	N
73	20241218	090253	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	40	2	1.90	7863170	3654	1.73	2155	2155	2110	2735	1475	2105	2151.93	10.16	0	-686	2211	2157	2131	2077	2051	2145	2065	800	630	1000	1470	5	1	80039035	1717	-2.15	1.47	12	0.00	-998.00	1458.00	4735	20240809	-54.70	1835	20241209	16.89	4735	-54.70	20240809	1835	16.89	20241209	4735	-54.70	20240809	1835	16.89	20241209	N	011000	1000	800 억	8133910	N	N	3	N	N
74	20241217	160251	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	-60	5	-2.77	451659665	208949	130.21	2165	2185	2105	2810	1520	2165	2161.58	10.18	0	-7276	2195	2180	2155	2140	2115	2187	2147	800	645	1000	1510	5	1	80039035	1685	-2.11	1.44	12	0.26	-998.00	1458.00	4735	20240809	-55.54	1835	20241209	14.71	4735	-55.54	20240809	1835	14.71	20241209	4735	-55.54	20240809	1835	14.71	20241209	N	011000	1000	800 억	8150579	N	N	3	N	N
75	20241217	150252	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	-25	5	-1.15	412077630	190228	118.54	2165	2185	2140	2810	1520	2165	2166.23	10.18	0	-10224	2195	2180	2155	2140	2115	2187	2147	800	645	1000	1510	5	1	80039035	1713	-2.14	1.47	12	0.24	-998.00	1458.00	4735	20240809	-54.80	1835	20241209	16.62	4735	-54.80	20240809	1835	16.62	20241209	4735	-54.80	20240809	1835	16.62	20241209	N	011000	1000	800 억	8150579	N	N	3	N	N
76	20241217	140253	57	100.00	KOSPI		의약품	N	N	N	N	N	2165	0	3	0.00	353277735	162818	101.46	2165	2185	2140	2810	1520	2165	2169.77	10.18	0	429	2195	2180	2155	2140	2115	2187	2147	800	645	1000	1510	5	1	80039035	1733	-2.17	1.48	12	0.20	-998.00	1458.00	4735	20240809	-54.28	1835	20241209	17.98	4735	-54.28	20240809	1835	17.98	20241209	4735	-54.28	20240809	1835	17.98	20241209	N	011000	1000	800 억	8150579	N	N	3	N	N
77	20241217	130248	57	100.00	KOSPI		의약품	N	N	N	N	N	2170	5	2	0.23	286476265	131929	82.21	2165	2185	2140	2810	1520	2165	2171.44	10.18	0	2588	2195	2180	2155	2140	2115	2187	2147	800	645	1000	1510	5	1	80039035	1737	-2.17	1.49	12	0.16	-998.00	1458.00	4735	20240809	-54.17	1835	20241209	18.26	4735	-54.17	20240809	1835	18.26	20241209	4735	-54.17	20240809	1835	18.26	20241209	N	011000	1000	800 억	8150579	N	N	3	N	N
78	20241217	120252	57	100.00	KOSPI		의약품	N	N	N	N	N	2175	10	2	0.46	241153765	111103	69.24	2165	2185	2140	2810	1520	2165	2170.54	10.18	0	6518	2195	2180	2155	2140	2115	2187	2147	800	645	1000	1510	5	1	80039035	1741	-2.18	1.49	12	0.14	-998.00	1458.00	4735	20240809	-54.07	1835	20241209	18.53	4735	-54.07	20240809	1835	18.53	20241209	4735	-54.07	20240809	1835	18.53	20241209	N	011000	1000	800 억	8150579	N	N	3	N	N
79	20241217	110251	57	100.00	KOSPI		의약품	N	N	N	N	N	2175	10	2	0.46	186506615	86028	53.61	2165	2185	2140	2810	1520	2165	2167.98	10.18	0	11094	2195	2180	2155	2140	2115	2187	2147	800	645	1000	1510	5	1	80039035	1741	-2.18	1.49	12	0.11	-998.00	1458.00	4735	20240809	-54.07	1835	20241209	18.53	4735	-54.07	20240809	1835	18.53	20241209	4735	-54.07	20240809	1835	18.53	20241209	N	011000	1000	800 억	8150579	N	N	3	N	N
80	20241217	100251	57	100.00	KOSPI		의약품	N	N	N	N	N	2175	10	2	0.46	124615485	57567	35.87	2165	2185	2140	2810	1520	2165	2164.70	10.18	0	3400	2195	2180	2155	2140	2115	2187	2147	800	645	1000	1510	5	1	80039035	1741	-2.18	1.49	12	0.07	-998.00	1458.00	4735	20240809	-54.07	1835	20241209	18.53	4735	-54.07	20240809	1835	18.53	20241209	4735	-54.07	20240809	1835	18.53	20241209	N	011000	1000	800 억	8150579	N	N	3	N	N
81	20241217	090251	57	100.00	KOSPI		의약품	N	N	N	N	N	2155	-10	5	-0.46	12427960	5736	3.57	2165	2180	2150	2810	1520	2165	2166.66	10.18	0	-2582	2195	2180	2155	2140	2115	2187	2147	800	645	1000	1510	5	1	80039035	1725	-2.16	1.48	12	0.01	-998.00	1458.00	4735	20240809	-54.49	1835	20241209	17.44	4735	-54.49	20240809	1835	17.44	20241209	4735	-54.49	20240809	1835	17.44	20241209	N	011000	1000	800 억	8150579	N	N	3	N	N
82	20241216	160251	57	100.00	KOSPI		의약품	N	N	N	N	N	2165	20	2	0.93	336142605	156066	94.13	2130	2170	2130	2785	1505	2145	2153.85	10.15	0	28003	2201	2172	2136	2107	2071	2187	2122	800	640	1000	1500	5	1	80039035	1733	-2.17	1.48	12	0.19	-998.00	1458.00	4735	20240809	-54.28	1835	20241209	17.98	4735	-54.28	20240809	1835	17.98	20241209	4735	-54.28	20240809	1835	17.98	20241209	N	011000	1000	800 억	8121986	N	N	3	N	N
83	20241216	150251	57	100.00	KOSPI		의약품	N	N	N	N	N	2160	15	2	0.70	280580020	130359	78.63	2130	2170	2130	2785	1505	2145	2152.36	10.15	0	29159	2201	2172	2136	2107	2071	2187	2122	800	640	1000	1500	5	1	80039035	1729	-2.16	1.48	12	0.16	-998.00	1458.00	4735	20240809	-54.38	1835	20241209	17.71	4735	-54.38	20240809	1835	17.71	20241209	4735	-54.38	20240809	1835	17.71	20241209	N	011000	1000	800 억	8121986	N	N	85	N	N
84	20241216	140250	57	100.00	KOSPI		의약품	N	N	N	N	N	2165	20	2	0.93	252715925	117446	70.84	2130	2170	2130	2785	1505	2145	2151.76	10.15	0	24862	2201	2172	2136	2107	2071	2187	2122	800	640	1000	1500	5	1	80039035	1733	-2.17	1.48	12	0.15	-998.00	1458.00	4735	20240809	-54.28	1835	20241209	17.98	4735	-54.28	20240809	1835	17.98	20241209	4735	-54.28	20240809	1835	17.98	20241209	N	011000	1000	800 억	8121986	N	N	85	N	N
85	20241216	130251	57	100.00	KOSPI		의약품	N	N	N	N	N	2165	20	2	0.93	233169055	108384	65.37	2130	2170	2130	2785	1505	2145	2151.32	10.15	0	24668	2201	2172	2136	2107	2071	2187	2122	800	640	1000	1500	5	1	80039035	1733	-2.17	1.48	12	0.14	-998.00	1458.00	4735	20240809	-54.28	1835	20241209	17.98	4735	-54.28	20240809	1835	17.98	20241209	4735	-54.28	20240809	1835	17.98	20241209	N	011000	1000	800 억	8121986	N	N	85	N	N
86	20241216	120252	57	100.00	KOSPI		의약품	N	N	N	N	N	2155	10	2	0.47	193487770	90026	54.30	2130	2170	2130	2785	1505	2145	2149.24	10.15	0	14438	2201	2172	2136	2107	2071	2187	2122	800	640	1000	1500	5	1	80039035	1725	-2.16	1.48	12	0.11	-998.00	1458.00	4735	20240809	-54.49	1835	20241209	17.44	4735	-54.49	20240809	1835	17.44	20241209	4735	-54.49	20240809	1835	17.44	20241209	N	011000	1000	800 억	8121986	N	N	85	N	N
87	20241216	110251	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	5	2	0.23	168705490	78492	47.34	2130	2170	2130	2785	1505	2145	2149.33	10.15	0	12237	2201	2172	2136	2107	2071	2187	2122	800	640	1000	1500	5	1	80039035	1721	-2.15	1.47	12	0.10	-998.00	1458.00	4735	20240809	-54.59	1835	20241209	17.17	4735	-54.59	20240809	1835	17.17	20241209	4735	-54.59	20240809	1835	17.17	20241209	N	011000	1000	800 억	8121986	N	N	85	N	N
88	20241216	100251	57	100.00	KOSPI		의약품	N	N	N	N	N	2155	10	2	0.47	114400415	53166	32.07	2130	2170	2130	2785	1505	2145	2151.76	10.15	0	5100	2201	2172	2136	2107	2071	2187	2122	800	640	1000	1500	5	1	80039035	1725	-2.16	1.48	12	0.07	-998.00	1458.00	4735	20240809	-54.49	1835	20241209	17.44	4735	-54.49	20240809	1835	17.44	20241209	4735	-54.49	20240809	1835	17.44	20241209	N	011000	1000	800 억	8121986	N	N	85	N	N
89	20241216	090251	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	5	2	0.23	18752995	8770	5.29	2130	2160	2130	2785	1505	2145	2138.31	10.15	0	4224	2201	2172	2136	2107	2071	2187	2122	800	640	1000	1500	5	1	80039035	1721	-2.15	1.47	12	0.01	-998.00	1458.00	4735	20240809	-54.59	1835	20241209	17.17	4735	-54.59	20240809	1835	17.17	20241209	4735	-54.59	20240809	1835	17.17	20241209	N	011000	1000	800 억	8121986	N	N	85	N	N
90	20241213	160245	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	25	2	1.18	352102780	165184	121.59	2100	2165	2100	2755	1485	2120	2131.57	10.10	0	32474	2206	2162	2106	2062	2006	2135	2035	800	635	1000	1480	5	1	80039035	1717	-2.15	1.47	12	0.21	-998.00	1458.00	4735	20240809	-54.70	1835	20241209	16.89	4735	-54.70	20240809	1835	16.89	20241209	4735	-54.70	20240809	1835	16.89	20241209	N	011000	1000	800 억	8086587	N	N	85	N	N
91	20241213	150251	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	20	2	0.94	334003360	156735	115.37	2100	2165	2100	2755	1485	2120	2131.01	10.10	0	31710	2206	2162	2106	2062	2006	2135	2035	800	635	1000	1480	5	1	80039035	1713	-2.14	1.47	12	0.20	-998.00	1458.00	4735	20240809	-54.80	1835	20241209	16.62	4735	-54.80	20240809	1835	16.62	20241209	4735	-54.80	20240809	1835	16.62	20241209	N	011000	1000	800 억	8086587	N	N	0	N	N
92	20241213	140252	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	15	2	0.71	275411805	129365	95.22	2100	2165	2100	2755	1485	2120	2128.95	10.10	0	27356	2206	2162	2106	2062	2006	2135	2035	800	635	1000	1480	5	1	80039035	1709	-2.14	1.46	12	0.16	-998.00	1458.00	4735	20240809	-54.91	1835	20241209	16.35	4735	-54.91	20240809	1835	16.35	20241209	4735	-54.91	20240809	1835	16.35	20241209	N	011000	1000	800 억	8086587	N	N	0	N	N
93	20241213	130251	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	20	2	0.94	262680365	123401	90.83	2100	2165	2100	2755	1485	2120	2128.67	10.10	0	27144	2206	2162	2106	2062	2006	2135	2035	800	635	1000	1480	5	1	80039035	1713	-2.14	1.47	12	0.15	-998.00	1458.00	4735	20240809	-54.80	1835	20241209	16.62	4735	-54.80	20240809	1835	16.62	20241209	4735	-54.80	20240809	1835	16.62	20241209	N	011000	1000	800 억	8086587	N	N	0	N	N
94	20241213	120252	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	10	2	0.47	234008055	109920	80.91	2100	2165	2100	2755	1485	2120	2128.89	10.10	0	22438	2206	2162	2106	2062	2006	2135	2035	800	635	1000	1480	5	1	80039035	1705	-2.13	1.46	12	0.14	-998.00	1458.00	4735	20240809	-55.02	1835	20241209	16.08	4735	-55.02	20240809	1835	16.08	20241209	4735	-55.02	20240809	1835	16.08	20241209	N	011000	1000	800 억	8086587	N	N	0	N	N
95	20241213	110251	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	5	2	0.24	205608140	96549	71.07	2100	2165	2100	2755	1485	2120	2129.57	10.10	0	21143	2206	2162	2106	2062	2006	2135	2035	800	635	1000	1480	5	1	80039035	1701	-2.13	1.46	12	0.12	-998.00	1458.00	4735	20240809	-55.12	1835	20241209	15.80	4735	-55.12	20240809	1835	15.80	20241209	4735	-55.12	20240809	1835	15.80	20241209	N	011000	1000	800 억	8086587	N	N	0	N	N
96	20241213	100250	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	15	2	0.71	136288950	63960	47.08	2100	2165	2100	2755	1485	2120	2130.85	10.10	0	28614	2206	2162	2106	2062	2006	2135	2035	800	635	1000	1480	5	1	80039035	1709	-2.14	1.46	12	0.08	-998.00	1458.00	4735	20240809	-54.91	1835	20241209	16.35	4735	-54.91	20240809	1835	16.35	20241209	4735	-54.91	20240809	1835	16.35	20241209	N	011000	1000	800 억	8086587	N	N	0	N	N
97	20241213	090250	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	-5	5	-0.24	1656165	782	0.58	2100	2130	2100	2755	1485	2120	2117.86	10.10	0	-299	2206	2162	2106	2062	2006	2135	2035	800	635	1000	1480	5	1	80039035	1693	-2.12	1.45	12	0.00	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8086587	N	N	0	N	N
98	20241212	160250	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	5	2	0.24	284099385	135149	89.79	2130	2150	2050	2745	1485	2115	2102.12	10.12	0	-11968	2185	2150	2095	2060	2005	2167	2077	800	630	1000	1480	5	1	80039035	1697	-2.12	1.45	12	0.17	-998.00	1458.00	4735	20240809	-55.23	1835	20241209	15.53	4735	-55.23	20240809	1835	15.53	20241209	4735	-55.23	20240809	1835	15.53	20241209	N	011000	1000	800 억	8098346	N	N	5	N	N
99	20241212	150250	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	0	3	0.00	255121045	121425	80.67	2130	2150	2050	2745	1485	2115	2101.06	10.12	0	-8634	2185	2150	2095	2060	2005	2167	2077	800	630	1000	1480	5	1	80039035	1693	-2.12	1.45	12	0.15	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8098346	N	N	5	N	N
100	20241212	140250	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	-15	5	-0.71	213022155	101451	67.40	2130	2150	2050	2745	1485	2115	2099.75	10.12	0	-915	2185	2150	2095	2060	2005	2167	2077	800	630	1000	1480	5	1	80039035	1681	-2.10	1.44	12	0.13	-998.00	1458.00	4735	20240809	-55.65	1835	20241209	14.44	4735	-55.65	20240809	1835	14.44	20241209	4735	-55.65	20240809	1835	14.44	20241209	N	011000	1000	800 억	8098346	N	N	5	N	N
101	20241212	130249	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	-25	5	-1.18	196984860	93749	62.28	2130	2150	2050	2745	1485	2115	2101.19	10.12	0	-4740	2185	2150	2095	2060	2005	2167	2077	800	630	1000	1480	5	1	80039035	1673	-2.09	1.43	12	0.12	-998.00	1458.00	4735	20240809	-55.86	1835	20241209	13.90	4735	-55.86	20240809	1835	13.90	20241209	4735	-55.86	20240809	1835	13.90	20241209	N	011000	1000	800 억	8098346	N	N	5	N	N
102	20241212	120248	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	-20	5	-0.95	161850480	76878	51.08	2130	2150	2050	2745	1485	2115	2105.29	10.12	0	-8063	2185	2150	2095	2060	2005	2167	2077	800	630	1000	1480	5	1	80039035	1677	-2.10	1.44	12	0.10	-998.00	1458.00	4735	20240809	-55.76	1835	20241209	14.17	4735	-55.76	20240809	1835	14.17	20241209	4735	-55.76	20240809	1835	14.17	20241209	N	011000	1000	800 억	8098346	N	N	5	N	N
103	20241212	110248	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	-15	5	-0.71	118979585	56488	37.53	2130	2150	2050	2745	1485	2115	2106.28	10.12	0	568	2185	2150	2095	2060	2005	2167	2077	800	630	1000	1480	5	1	80039035	1681	-2.10	1.44	12	0.07	-998.00	1458.00	4735	20240809	-55.65	1835	20241209	14.44	4735	-55.65	20240809	1835	14.44	20241209	4735	-55.65	20240809	1835	14.44	20241209	N	011000	1000	800 억	8098346	N	N	5	N	N
104	20241212	100248	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	-10	5	-0.47	85952625	40721	27.05	2130	2150	2050	2745	1485	2115	2110.77	10.12	0	884	2185	2150	2095	2060	2005	2167	2077	800	630	1000	1480	5	1	80039035	1685	-2.11	1.44	12	0.05	-998.00	1458.00	4735	20240809	-55.54	1835	20241209	14.71	4735	-55.54	20240809	1835	14.71	20241209	4735	-55.54	20240809	1835	14.71	20241209	N	011000	1000	800 억	8098346	N	N	5	N	N
105	20241212	090249	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	15	2	0.71	6120530	2881	1.91	2130	2130	2115	2745	1485	2115	2124.48	10.12	0	-507	2185	2150	2095	2060	2005	2167	2077	800	630	1000	1480	5	1	80039035	1705	-2.13	1.46	12	0.00	-998.00	1458.00	4735	20240809	-55.02	1835	20241209	16.08	4735	-55.02	20240809	1835	16.08	20241209	4735	-55.02	20240809	1835	16.08	20241209	N	011000	1000	800 억	8098346	N	N	5	N	N
106	20241211	160248	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	60	2	2.92	315137715	149738	89.86	2060	2130	2040	2670	1440	2055	2104.60	10.07	0	36355	2140	2097	2012	1969	1884	2119	1991	800	615	1000	1430	5	1	80039035	1693	-2.12	1.45	12	0.19	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8060835	N	N	5	N	N
107	20241211	150216	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	70	2	3.41	305558125	145211	87.15	2060	2130	2040	2670	1440	2055	2104.24	10.07	0	36375	2140	2097	2012	1969	1884	2119	1991	800	615	1000	1430	5	1	80039035	1701	-2.13	1.46	12	0.18	-998.00	1458.00	4735	20240809	-55.12	1835	20241209	15.80	4735	-55.12	20240809	1835	15.80	20241209	4735	-55.12	20240809	1835	15.80	20241209	N	011000	1000	800 억	8060835	N	N	3	N	N
108	20241211	140249	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	70	2	3.41	270241735	128539	77.14	2060	2130	2040	2670	1440	2055	2102.41	10.07	0	32554	2140	2097	2012	1969	1884	2119	1991	800	615	1000	1430	5	1	80039035	1701	-2.13	1.46	12	0.16	-998.00	1458.00	4735	20240809	-55.12	1835	20241209	15.80	4735	-55.12	20240809	1835	15.80	20241209	4735	-55.12	20240809	1835	15.80	20241209	N	011000	1000	800 억	8060835	N	N	3	N	N
109	20241211	130250	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	55	2	2.68	256646425	122122	73.29	2060	2130	2040	2670	1440	2055	2101.56	10.07	0	32553	2140	2097	2012	1969	1884	2119	1991	800	615	1000	1430	5	1	80039035	1689	-2.11	1.45	12	0.15	-998.00	1458.00	4735	20240809	-55.44	1835	20241209	14.99	4735	-55.44	20240809	1835	14.99	20241209	4735	-55.44	20240809	1835	14.99	20241209	N	011000	1000	800 억	8060835	N	N	3	N	N
110	20241211	120249	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	60	2	2.92	237066090	112854	67.73	2060	2130	2040	2670	1440	2055	2100.65	10.07	0	31402	2140	2097	2012	1969	1884	2119	1991	800	615	1000	1430	5	1	80039035	1693	-2.12	1.45	12	0.14	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	4735	-55.33	20240809	1835	15.26	20241209	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8060835	N	N	3	N	N
111	20241211	110249	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	55	2	2.68	224168550	106743	64.06	2060	2130	2040	2670	1440	2055	2100.08	10.07	0	33014	2140	2097	2012	1969	1884	2119	1991	800	615	1000	1430	5	1	80039035	1689	-2.11	1.45	12	0.13	-998.00	1458.00	4735	20240809	-55.44	1835	20241209	14.99	4735	-55.44	20240809	1835	14.99	20241209	4735	-55.44	20240809	1835	14.99	20241209	N	011000	1000	800 억	8060835	N	N	3	N	N
112	20241211	100249	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	65	2	3.16	163871670	78209	46.94	2060	2120	2040	2670	1440	2055	2095.31	10.07	0	25114	2140	2097	2012	1969	1884	2119	1991	800	615	1000	1430	5	1	80039035	1697	-2.12	1.45	12	0.10	-998.00	1458.00	4735	20240809	-55.23	1835	20241209	15.53	4735	-55.23	20240809	1835	15.53	20241209	4735	-55.23	20240809	1835	15.53	20241209	N	011000	1000	800 억	8060835	N	N	3	N	N
113	20241211	090250	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	5	2	0.24	9104490	4400	2.64	2060	2070	2060	2670	1440	2055	2069.23	10.07	0	-3232	2140	2097	2012	1969	1884	2119	1991	800	615	1000	1430	5	1	80039035	1649	-2.06	1.41	12	0.01	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	4735	-56.49	20240809	1835	12.26	20241209	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	8060835	N	N	3	N	N
114	20241210	160249	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	117	2	6.04	335237687	166105	54.85	1927	2055	1927	2515	1357	1938	2018.20	10.00	0	56602	2109	2023	1929	1843	1749	1976	1796	800	577	1000	1350	5	1	80039035	1645	-2.06	1.41	12	0.21	-998.00	1458.00	4735	20240809	-56.60	1835	20241209	11.99	4735	-56.60	20240809	1835	11.99	20241209	4735	-56.60	20240809	1835	11.99	20241209	N	011000	1000	800 억	8005408	N	N	3	N	N
115	20241210	150248	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	107	2	5.52	324060397	160657	53.05	1927	2050	1927	2515	1357	1938	2017.09	10.00	0	55671	2109	2023	1929	1843	1749	1976	1796	800	577	1000	1350	5	1	80039035	1637	-2.05	1.40	12	0.20	-998.00	1458.00	4735	20240809	-56.81	1835	20241209	11.44	4735	-56.81	20240809	1835	11.44	20241209	4735	-56.81	20240809	1835	11.44	20241209	N	011000	1000	800 억	8005408	N	N	0	N	N
116	20241210	140248	57	100.00	KOSPI		의약품	N	N	N	N	N	2035	97	2	5.01	283562562	140796	46.49	1927	2045	1927	2515	1357	1938	2014.00	10.00	0	48505	2109	2023	1929	1843	1749	1976	1796	800	577	1000	1350	5	1	80039035	1629	-2.04	1.40	12	0.18	-998.00	1458.00	4735	20240809	-57.02	1835	20241209	10.90	4735	-57.02	20240809	1835	10.90	20241209	4735	-57.02	20240809	1835	10.90	20241209	N	011000	1000	800 억	8005408	N	N	0	N	N
117	20241210	130247	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	92	2	4.75	249587277	124089	40.98	1927	2045	1927	2515	1357	1938	2011.36	10.00	0	46324	2109	2023	1929	1843	1749	1976	1796	800	577	1000	1350	5	1	80039035	1625	-2.03	1.39	12	0.16	-998.00	1458.00	4735	20240809	-57.13	1835	20241209	10.63	4735	-57.13	20240809	1835	10.63	20241209	4735	-57.13	20240809	1835	10.63	20241209	N	011000	1000	800 억	8005408	N	N	0	N	N
118	20241210	120247	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	92	2	4.75	206258487	102716	33.92	1927	2045	1927	2515	1357	1938	2008.05	10.00	0	36979	2109	2023	1929	1843	1749	1976	1796	800	577	1000	1350	5	1	80039035	1625	-2.03	1.39	12	0.13	-998.00	1458.00	4735	20240809	-57.13	1835	20241209	10.63	4735	-57.13	20240809	1835	10.63	20241209	4735	-57.13	20240809	1835	10.63	20241209	N	011000	1000	800 억	8005408	N	N	0	N	N
119	20241210	110247	57	100.00	KOSPI		의약품	N	N	N	N	N	2025	87	2	4.49	172155297	85922	28.37	1927	2030	1927	2515	1357	1938	2003.62	10.00	0	33088	2109	2023	1929	1843	1749	1976	1796	800	577	1000	1350	5	1	80039035	1621	-2.03	1.39	12	0.11	-998.00	1458.00	4735	20240809	-57.23	1835	20241209	10.35	4735	-57.23	20240809	1835	10.35	20241209	4735	-57.23	20240809	1835	10.35	20241209	N	011000	1000	800 억	8005408	N	N	0	N	N
120	20241210	100247	57	100.00	KOSPI		의약품	N	N	N	N	N	2000	62	2	3.20	116826848	58414	19.29	1927	2025	1927	2515	1357	1938	1999.98	10.00	0	19073	2109	2023	1929	1843	1749	1976	1796	800	577	1000	1350	5	1	80039035	1601	-2.00	1.37	12	0.07	-998.00	1458.00	4735	20240809	-57.76	1835	20241209	8.99	4735	-57.76	20240809	1835	8.99	20241209	4735	-57.76	20240809	1835	8.99	20241209	N	011000	1000	800 억	8005408	N	N	0	N	N
121	20241210	090250	57	100.00	KOSPI		의약품	N	N	N	N	N	1950	12	2	0.62	5328070	2763	0.91	1927	1950	1927	2515	1357	1938	1928.36	10.00	0	517	2109	2023	1929	1843	1749	1976	1796	800	577	1000	1350	1	1	80039035	1561	-1.95	1.34	12	0.00	-998.00	1458.00	4735	20240809	-58.82	1835	20241209	6.27	4735	-58.82	20240809	1835	6.27	20241209	4735	-58.82	20240809	1835	6.27	20241209	N	011000	1000	800 억	8005408	N	N	0	N	N
122	20241209	160246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1938	-92	5	-4.53	585160790	301541	98.58	2005	2015	1835	2635	1425	2030	1940.57	9.94	0	53277	2136	2082	2031	1977	1926	2057	1952	800	605	1000	1420	1	1	80039035	1551	-1.94	1.33	12	0.38	-998.00	1458.00	4735	20240809	-59.07	1835	20241209	5.61	4735	-59.07	20240809	1835	5.61	20241209	4735	-59.07	20240809	1835	5.61	20241209	N	011000	1000	800 억	7959135	N	N	0	N	N
123	20241209	150248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1940	-90	5	-4.43	554277814	285616	93.38	2005	2015	1835	2635	1425	2030	1940.64	9.94	0	52284	2136	2082	2031	1977	1926	2057	1952	800	605	1000	1420	1	1	80039035	1553	-1.94	1.33	12	0.36	-998.00	1458.00	4735	20240809	-59.03	1835	20241209	5.72	4735	-59.03	20240809	1835	5.72	20241209	4735	-59.03	20240809	1835	5.72	20241209	N	011000	1000	800 억	7959135	N	N	0	N	N
124	20241209	140248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1957	-73	5	-3.60	499207825	257297	84.12	2005	2015	1835	2635	1425	2030	1940.20	9.94	0	42089	2136	2082	2031	1977	1926	2057	1952	800	605	1000	1420	1	1	80039035	1566	-1.96	1.34	12	0.32	-998.00	1458.00	4735	20240809	-58.67	1835	20241209	6.65	4735	-58.67	20240809	1835	6.65	20241209	4735	-58.67	20240809	1835	6.65	20241209	N	011000	1000	800 억	7959135	N	N	0	N	N
125	20241209	130249	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1959	-71	5	-3.50	433247895	223430	73.05	2005	2015	1835	2635	1425	2030	1939.08	9.94	0	36515	2136	2082	2031	1977	1926	2057	1952	800	605	1000	1420	1	1	80039035	1568	-1.96	1.34	12	0.28	-998.00	1458.00	4735	20240809	-58.63	1835	20241209	6.76	4735	-58.63	20240809	1835	6.76	20241209	4735	-58.63	20240809	1835	6.76	20241209	N	011000	1000	800 억	7959135	N	N	0	N	N
126	20241209	120247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1937	-93	5	-4.58	369546994	190727	62.36	2005	2015	1835	2635	1425	2030	1937.57	9.94	0	24302	2136	2082	2031	1977	1926	2057	1952	800	605	1000	1420	1	1	80039035	1550	-1.94	1.33	12	0.24	-998.00	1458.00	4735	20240809	-59.09	1835	20241209	5.56	4735	-59.09	20240809	1835	5.56	20241209	4735	-59.09	20240809	1835	5.56	20241209	N	011000	1000	800 억	7959135	N	N	0	N	N
127	20241209	110248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1949	-81	5	-3.99	316260562	163301	53.39	2005	2015	1835	2635	1425	2030	1936.67	9.94	0	25766	2136	2082	2031	1977	1926	2057	1952	800	605	1000	1420	1	1	80039035	1560	-1.95	1.34	12	0.20	-998.00	1458.00	4735	20240809	-58.84	1835	20241209	6.21	4735	-58.84	20240809	1835	6.21	20241209	4735	-58.84	20240809	1835	6.21	20241209	N	011000	1000	800 억	7959135	N	N	0	N	N
128	20241209	100248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1960	-70	5	-3.45	256168352	132447	43.30	2005	2015	1835	2635	1425	2030	1934.12	9.94	0	26161	2136	2082	2031	1977	1926	2057	1952	800	605	1000	1420	1	1	80039035	1569	-1.96	1.34	12	0.17	-998.00	1458.00	4735	20240809	-58.61	1835	20241209	6.81	4735	-58.61	20240809	1835	6.81	20241209	4735	-58.61	20240809	1835	6.81	20241209	N	011000	1000	800 억	7959135	N	N	0	N	N
129	20241209	090247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1965	-65	5	-3.20	15763606	7959	2.60	2005	2015	1950	2635	1425	2030	1980.60	9.94	0	-3421	2136	2082	2031	1977	1926	2057	1952	800	605	1000	1420	1	1	80039035	1573	-1.97	1.35	12	0.01	-998.00	1458.00	4735	20240809	-58.50	1950	20241209	0.77	4735	-58.50	20240809	1950	0.77	20241209	4735	-58.50	20240809	1950	0.77	20241209	N	011000	1000	800 억	7959135	N	N	0	N	N
130	20241206	160247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2030	-55	5	-2.64	617566406	305574	169.62	2075	2085	1980	2710	1460	2085	2021.00	9.96	0	-14315	2158	2121	2093	2056	2028	2107	2042	800	625	1000	1450	5	1	80039035	1625	-2.03	1.39	12	0.38	-998.00	1458.00	4735	20240809	-57.13	1980	20241206	2.53	4735	-57.13	20240809	1980	2.53	20241206	4735	-57.13	20240809	1980	2.53	20241206	N	011000	1000	800 억	7973948	N	N	1	N	N
131	20241206	150246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2050	-35	5	-1.68	591715116	292880	162.57	2075	2085	1980	2710	1460	2085	2020.33	9.96	0	-11873	2158	2121	2093	2056	2028	2107	2042	800	625	1000	1450	5	1	80039035	1641	-2.05	1.41	12	0.37	-998.00	1458.00	4735	20240809	-56.71	1980	20241206	3.54	4735	-56.71	20240809	1980	3.54	20241206	4735	-56.71	20240809	1980	3.54	20241206	N	011000	1000	800 억	7973948	N	N	1	N	N
132	20241206	140246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2035	-50	5	-2.40	554466361	274654	152.45	2075	2085	1980	2710	1460	2085	2018.78	9.96	0	-23113	2158	2121	2093	2056	2028	2107	2042	800	625	1000	1450	5	1	80039035	1629	-2.04	1.40	12	0.34	-998.00	1458.00	4735	20240809	-57.02	1980	20241206	2.78	4735	-57.02	20240809	1980	2.78	20241206	4735	-57.02	20240809	1980	2.78	20241206	N	011000	1000	800 억	7973948	N	N	1	N	N
133	20241206	130246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2025	-60	5	-2.88	525298566	260307	144.49	2075	2085	1980	2710	1460	2085	2018.00	9.96	0	-26294	2158	2121	2093	2056	2028	2107	2042	800	625	1000	1450	5	1	80039035	1621	-2.03	1.39	12	0.33	-998.00	1458.00	4735	20240809	-57.23	1980	20241206	2.27	4735	-57.23	20240809	1980	2.27	20241206	4735	-57.23	20240809	1980	2.27	20241206	N	011000	1000	800 억	7973948	N	N	1	N	N
134	20241206	120245	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2030	-55	5	-2.64	484708151	240286	133.38	2075	2085	1980	2710	1460	2085	2017.21	9.96	0	-19071	2158	2121	2093	2056	2028	2107	2042	800	625	1000	1450	5	1	80039035	1625	-2.03	1.39	12	0.30	-998.00	1458.00	4735	20240809	-57.13	1980	20241206	2.53	4735	-57.13	20240809	1980	2.53	20241206	4735	-57.13	20240809	1980	2.53	20241206	N	011000	1000	800 억	7973948	N	N	1	N	N
135	20241206	110246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2020	-65	5	-3.12	394540990	195421	108.47	2075	2085	1980	2710	1460	2085	2018.93	9.96	0	-46125	2158	2121	2093	2056	2028	2107	2042	800	625	1000	1450	5	1	80039035	1617	-2.02	1.39	12	0.24	-998.00	1458.00	4735	20240809	-57.34	1980	20241206	2.02	4735	-57.34	20240809	1980	2.02	20241206	4735	-57.34	20240809	1980	2.02	20241206	N	011000	1000	800 억	7973948	N	N	1	N	N
136	20241206	100244	57	100.00	KOSPI		의약품	N	N	N	N	N	2035	-50	5	-2.40	140607950	68692	38.13	2075	2085	2020	2710	1460	2085	2046.93	9.96	0	-10985	2158	2121	2093	2056	2028	2107	2042	800	625	1000	1450	5	1	80039035	1629	-2.04	1.40	12	0.09	-998.00	1458.00	4735	20240809	-57.02	1996	20240705	1.95	4735	-57.02	20240809	1996	1.95	20240705	4735	-57.02	20240809	1996	1.95	20240705	N	011000	1000	800 억	7973948	N	N	1	N	N
137	20241206	090246	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	-5	5	-0.24	1696080	816	0.45	2075	2080	2075	2710	1460	2085	2078.53	9.96	0	0	2158	2121	2093	2056	2028	2107	2042	800	625	1000	1450	5	1	80039035	1665	-2.08	1.43	12	0.00	-998.00	1458.00	4735	20240809	-56.07	1996	20240705	4.21	4735	-56.07	20240809	1996	4.21	20240705	4735	-56.07	20240809	1996	4.21	20240705	N	011000	1000	800 억	7973948	N	N	1	N	N
138	20241205	160242	57	100.00	KOSPI		의약품	N	N	N	N	N	2085	-25	5	-1.18	375715695	179818	59.40	2115	2130	2065	2740	1480	2110	2089.42	9.96	0	1273	2180	2145	2110	2075	2040	2127	2057	800	630	1000	1470	5	1	80039035	1669	-2.09	1.43	12	0.22	-998.00	1458.00	4735	20240809	-55.97	1996	20240705	4.46	4735	-55.97	20240809	1996	4.46	20240705	4735	-55.97	20240809	1996	4.46	20240705	N	011000	1000	800 억	7968541	N	N	1	N	N
139	20241205	150244	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	-35	5	-1.66	330001700	157765	52.12	2115	2130	2065	2740	1480	2110	2091.73	9.96	0	2206	2180	2145	2110	2075	2040	2127	2057	800	630	1000	1470	5	1	80039035	1661	-2.08	1.42	12	0.20	-998.00	1458.00	4735	20240809	-56.18	1996	20240705	3.96	4735	-56.18	20240809	1996	3.96	20240705	4735	-56.18	20240809	1996	3.96	20240705	N	011000	1000	800 억	7968541	N	N	0	N	N
140	20241205	140243	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	-30	5	-1.42	285014445	136189	44.99	2115	2130	2065	2740	1480	2110	2092.79	9.96	0	4073	2180	2145	2110	2075	2040	2127	2057	800	630	1000	1470	5	1	80039035	1665	-2.08	1.43	12	0.17	-998.00	1458.00	4735	20240809	-56.07	1996	20240705	4.21	4735	-56.07	20240809	1996	4.21	20240705	4735	-56.07	20240809	1996	4.21	20240705	N	011000	1000	800 억	7968541	N	N	0	N	N
141	20241205	130243	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	0	3	0.00	211713910	101040	33.38	2115	2130	2065	2740	1480	2110	2095.35	9.96	0	4548	2180	2145	2110	2075	2040	2127	2057	800	630	1000	1470	5	1	80039035	1689	-2.11	1.45	12	0.13	-998.00	1458.00	4735	20240809	-55.44	1996	20240705	5.71	4735	-55.44	20240809	1996	5.71	20240705	4735	-55.44	20240809	1996	5.71	20240705	N	011000	1000	800 억	7968541	N	N	0	N	N
142	20241205	120243	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	0	3	0.00	189075960	90239	29.81	2115	2130	2065	2740	1480	2110	2095.28	9.96	0	3907	2180	2145	2110	2075	2040	2127	2057	800	630	1000	1470	5	1	80039035	1689	-2.11	1.45	12	0.11	-998.00	1458.00	4735	20240809	-55.44	1996	20240705	5.71	4735	-55.44	20240809	1996	5.71	20240705	4735	-55.44	20240809	1996	5.71	20240705	N	011000	1000	800 억	7968541	N	N	0	N	N
143	20241205	110243	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	-5	5	-0.24	167157160	79817	26.37	2115	2130	2065	2740	1480	2110	2094.26	9.96	0	-629	2180	2145	2110	2075	2040	2127	2057	800	630	1000	1470	5	1	80039035	1685	-2.11	1.44	12	0.10	-998.00	1458.00	4735	20240809	-55.54	1996	20240705	5.46	4735	-55.54	20240809	1996	5.46	20240705	4735	-55.54	20240809	1996	5.46	20240705	N	011000	1000	800 억	7968541	N	N	0	N	N
144	20241205	100242	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	-10	5	-0.47	107492180	51447	17.00	2115	2130	2065	2740	1480	2110	2089.38	9.96	0	-1889	2180	2145	2110	2075	2040	2127	2057	800	630	1000	1470	5	1	80039035	1681	-2.10	1.44	12	0.06	-998.00	1458.00	4735	20240809	-55.65	1996	20240705	5.21	4735	-55.65	20240809	1996	5.21	20240705	4735	-55.65	20240809	1996	5.21	20240705	N	011000	1000	800 억	7968541	N	N	0	N	N
145	20241205	090243	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	20	2	0.95	2975865	1407	0.46	2115	2130	2115	2740	1480	2110	2115.04	9.96	0	-893	2180	2145	2110	2075	2040	2127	2057	800	630	1000	1470	5	1	80039035	1705	-2.13	1.46	12	0.00	-998.00	1458.00	4735	20240809	-55.02	1996	20240705	6.71	4735	-55.02	20240809	1996	6.71	20240705	4735	-55.02	20240809	1996	6.71	20240705	N	011000	1000	800 억	7968541	N	N	0	N	N
146	20241204	160239	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	-70	5	-3.21	621203750	295810	195.46	2130	2145	2075	2830	1530	2180	2099.98	10.04	0	-67766	2236	2207	2151	2122	2066	2222	2137	800	650	1000	1520	5	1	80039035	1689	-2.11	1.45	12	0.37	-998.00	1458.00	4735	20240809	-55.44	1996	20240705	5.71	4735	-55.44	20240809	1996	5.71	20240705	4735	-55.44	20240809	1996	5.71	20240705	N	011000	1000	800 억	8035907	N	N	3	N	N
147	20241204	150240	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	-55	5	-2.52	593433245	282687	186.79	2130	2145	2075	2830	1530	2180	2099.26	10.04	0	-66391	2236	2207	2151	2122	2066	2222	2137	800	650	1000	1520	5	1	80039035	1701	-2.13	1.46	12	0.35	-998.00	1458.00	4735	20240809	-55.12	1996	20240705	6.46	4735	-55.12	20240809	1996	6.46	20240705	4735	-55.12	20240809	1996	6.46	20240705	N	011000	1000	800 억	8035907	N	N	3	N	N
148	20241204	140239	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	-65	5	-2.98	531533960	253356	167.41	2130	2145	2075	2830	1530	2180	2097.97	10.04	0	-67386	2236	2207	2151	2122	2066	2222	2137	800	650	1000	1520	5	1	80039035	1693	-2.12	1.45	12	0.32	-998.00	1458.00	4735	20240809	-55.33	1996	20240705	5.96	4735	-55.33	20240809	1996	5.96	20240705	4735	-55.33	20240809	1996	5.96	20240705	N	011000	1000	800 억	8035907	N	N	3	N	N
149	20241204	130240	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	-55	5	-2.52	505023840	240877	159.16	2130	2145	2075	2830	1530	2180	2096.60	10.04	0	-66493	2236	2207	2151	2122	2066	2222	2137	800	650	1000	1520	5	1	80039035	1701	-2.13	1.46	12	0.30	-998.00	1458.00	4735	20240809	-55.12	1996	20240705	6.46	4735	-55.12	20240809	1996	6.46	20240705	4735	-55.12	20240809	1996	6.46	20240705	N	011000	1000	800 억	8035907	N	N	3	N	N
150	20241204	120240	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	-65	5	-2.98	463787145	221321	146.24	2130	2145	2075	2830	1530	2180	2095.54	10.04	0	-64681	2236	2207	2151	2122	2066	2222	2137	800	650	1000	1520	5	1	80039035	1693	-2.12	1.45	12	0.28	-998.00	1458.00	4735	20240809	-55.33	1996	20240705	5.96	4735	-55.33	20240809	1996	5.96	20240705	4735	-55.33	20240809	1996	5.96	20240705	N	011000	1000	800 억	8035907	N	N	3	N	N
151	20241204	110235	57	100.00	KOSPI		의약품	N	N	N	N	N	2085	-95	5	-4.36	384309615	183228	121.07	2130	2145	2075	2830	1530	2180	2097.44	10.04	0	-47558	2236	2207	2151	2122	2066	2222	2137	800	650	1000	1520	5	1	80039035	1669	-2.09	1.43	12	0.23	-998.00	1458.00	4735	20240809	-55.97	1996	20240705	4.46	4735	-55.97	20240809	1996	4.46	20240705	4735	-55.97	20240809	1996	4.46	20240705	N	011000	1000	800 억	8035907	N	N	3	N	N
152	20241204	100236	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	-85	5	-3.90	299725230	142738	94.32	2130	2145	2075	2830	1530	2180	2099.83	10.04	0	-33334	2236	2207	2151	2122	2066	2222	2137	800	650	1000	1520	5	1	80039035	1677	-2.10	1.44	12	0.18	-998.00	1458.00	4735	20240809	-55.76	1996	20240705	4.96	4735	-55.76	20240809	1996	4.96	20240705	4735	-55.76	20240809	1996	4.96	20240705	N	011000	1000	800 억	8035907	N	N	3	N	N
153	20241204	090239	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	-75	5	-3.44	29216925	13780	9.11	2130	2145	2105	2830	1530	2180	2120.24	10.04	0	-1789	2236	2207	2151	2122	2066	2222	2137	800	650	1000	1520	5	1	80039035	1685	-2.11	1.44	12	0.02	-998.00	1458.00	4735	20240809	-55.54	1996	20240705	5.46	4735	-55.54	20240809	1996	5.46	20240705	4735	-55.54	20240809	1996	5.46	20240705	N	011000	1000	800 억	8035907	N	N	3	N	N
154	20241203	160252	57	100.00	KOSPI		의약품	N	N	N	N	N	2180	65	2	3.07	324236795	150868	63.62	2095	2180	2095	2745	1485	2115	2149.13	10.01	0	26384	2235	2175	2125	2065	2015	2150	2040	800	630	1000	1480	5	1	80039035	1745	-2.18	1.50	12	0.19	-998.00	1458.00	4735	20240809	-53.96	1996	20240705	9.22	4735	-53.96	20240809	1996	9.22	20240705	4735	-53.96	20240809	1996	9.22	20240705	N	011000	1000	800 억	8011462	N	N	3	N	N
155	20241203	150256	57	100.00	KOSPI		의약품	N	N	N	N	N	2170	55	2	2.60	293510145	136739	57.66	2095	2175	2095	2745	1485	2115	2146.50	10.01	0	26019	2235	2175	2125	2065	2015	2150	2040	800	630	1000	1480	5	1	80039035	1737	-2.17	1.49	12	0.17	-998.00	1458.00	4735	20240809	-54.17	1996	20240705	8.72	4735	-54.17	20240809	1996	8.72	20240705	4735	-54.17	20240809	1996	8.72	20240705	N	011000	1000	800 억	8011462	N	N	0	N	N
156	20241203	140250	57	100.00	KOSPI		의약품	N	N	N	N	N	2155	40	2	1.89	251512990	117352	49.49	2095	2175	2095	2745	1485	2115	2143.24	10.01	0	16782	2235	2175	2125	2065	2015	2150	2040	800	630	1000	1480	5	1	80039035	1725	-2.16	1.48	12	0.15	-998.00	1458.00	4735	20240809	-54.49	1996	20240705	7.97	4735	-54.49	20240809	1996	7.97	20240705	4735	-54.49	20240809	1996	7.97	20240705	N	011000	1000	800 억	8011462	N	N	0	N	N
157	20241203	130250	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	30	2	1.42	224678565	104833	44.21	2095	2175	2095	2745	1485	2115	2143.20	10.01	0	10530	2235	2175	2125	2065	2015	2150	2040	800	630	1000	1480	5	1	80039035	1717	-2.15	1.47	12	0.13	-998.00	1458.00	4735	20240809	-54.70	1996	20240705	7.46	4735	-54.70	20240809	1996	7.46	20240705	4735	-54.70	20240809	1996	7.46	20240705	N	011000	1000	800 억	8011462	N	N	0	N	N
158	20241203	120301	57	100.00	KOSPI		의약품	N	N	N	N	N	2160	45	2	2.13	180953650	84506	35.64	2095	2175	2095	2745	1485	2115	2141.31	10.01	0	7091	2235	2175	2125	2065	2015	2150	2040	800	630	1000	1480	5	1	80039035	1729	-2.16	1.48	12	0.11	-998.00	1458.00	4735	20240809	-54.38	1996	20240705	8.22	4735	-54.38	20240809	1996	8.22	20240705	4735	-54.38	20240809	1996	8.22	20240705	N	011000	1000	800 억	8011462	N	N	0	N	N
159	20241203	110250	57	100.00	KOSPI		의약품	N	N	N	N	N	2155	40	2	1.89	144861045	67802	28.59	2095	2175	2095	2745	1485	2115	2136.53	10.01	0	5948	2235	2175	2125	2065	2015	2150	2040	800	630	1000	1480	5	1	80039035	1725	-2.16	1.48	12	0.08	-998.00	1458.00	4735	20240809	-54.49	1996	20240705	7.97	4735	-54.49	20240809	1996	7.97	20240705	4735	-54.49	20240809	1996	7.97	20240705	N	011000	1000	800 억	8011462	N	N	0	N	N
160	20241203	100242	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	30	2	1.42	82479100	38719	16.33	2095	2175	2095	2745	1485	2115	2130.20	10.01	0	4272	2235	2175	2125	2065	2015	2150	2040	800	630	1000	1480	5	1	80039035	1717	-2.15	1.47	12	0.05	-998.00	1458.00	4735	20240809	-54.70	1996	20240705	7.46	4735	-54.70	20240809	1996	7.46	20240705	4735	-54.70	20240809	1996	7.46	20240705	N	011000	1000	800 억	8011462	N	N	0	N	N
161	20241203	090243	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	0	3	0.00	12872045	6127	2.58	2095	2115	2095	2745	1485	2115	2100.87	10.01	0	4255	2235	2175	2125	2065	2015	2150	2040	800	630	1000	1480	5	1	80039035	1693	-2.12	1.45	12	0.01	-998.00	1458.00	4735	20240809	-55.33	1996	20240705	5.96	4735	-55.33	20240809	1996	5.96	20240705	4735	-55.33	20240809	1996	5.96	20240705	N	011000	1000	800 억	8011462	N	N	0	N	N
162	20241202	160236	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	-45	5	-2.08	497907055	235377	100.91	2150	2185	2075	2805	1515	2160	2115.36	10.06	0	-30537	2253	2206	2178	2131	2103	2192	2117	800	645	1000	1510	5	1	80039035	1693	-2.12	1.45	12	0.29	-998.00	1458.00	4735	20240809	-55.33	1996	20240705	5.96	4735	-55.33	20240809	1996	5.96	20240705	4735	-55.33	20240809	1996	5.96	20240705	N	011000	1000	800 억	8054602	N	N	0	N	N
163	20241202	150252	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	-55	5	-2.55	423410330	199944	85.72	2150	2185	2075	2805	1515	2160	2117.64	10.06	0	-21869	2253	2206	2178	2131	2103	2192	2117	800	645	1000	1510	5	1	80039035	1685	-2.11	1.44	12	0.25	-998.00	1458.00	4735	20240809	-55.54	1996	20240705	5.46	4735	-55.54	20240809	1996	5.46	20240705	4735	-55.54	20240809	1996	5.46	20240705	N	011000	1000	800 억	8054602	N	N	0	N	N
164	20241202	140244	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	-40	5	-1.85	404512705	190987	81.88	2150	2185	2075	2805	1515	2160	2118.01	10.06	0	-20236	2253	2206	2178	2131	2103	2192	2117	800	645	1000	1510	5	1	80039035	1697	-2.12	1.45	12	0.24	-998.00	1458.00	4735	20240809	-55.23	1996	20240705	6.21	4735	-55.23	20240809	1996	6.21	20240705	4735	-55.23	20240809	1996	6.21	20240705	N	011000	1000	800 억	8054602	N	N	0	N	N
165	20241202	130247	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	-50	5	-2.31	350674260	165527	70.96	2150	2185	2075	2805	1515	2160	2118.53	10.06	0	-10174	2253	2206	2178	2131	2103	2192	2117	800	645	1000	1510	5	1	80039035	1689	-2.11	1.45	12	0.21	-998.00	1458.00	4735	20240809	-55.44	1996	20240705	5.71	4735	-55.44	20240809	1996	5.71	20240705	4735	-55.44	20240809	1996	5.71	20240705	N	011000	1000	800 억	8054602	N	N	0	N	N
166	20241202	120251	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	-60	5	-2.78	325200015	153401	65.76	2150	2185	2075	2805	1515	2160	2119.93	10.06	0	-5278	2253	2206	2178	2131	2103	2192	2117	800	645	1000	1510	5	1	80039035	1681	-2.10	1.44	12	0.19	-998.00	1458.00	4735	20240809	-55.65	1996	20240705	5.21	4735	-55.65	20240809	1996	5.21	20240705	4735	-55.65	20240809	1996	5.21	20240705	N	011000	1000	800 억	8054602	N	N	0	N	N
167	20241202	110239	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	-60	5	-2.78	235995565	110668	47.44	2150	2185	2095	2805	1515	2160	2132.46	10.06	0	-12574	2253	2206	2178	2131	2103	2192	2117	800	645	1000	1510	5	1	80039035	1681	-2.10	1.44	12	0.14	-998.00	1458.00	4735	20240809	-55.65	1996	20240705	5.21	4735	-55.65	20240809	1996	5.21	20240705	4735	-55.65	20240809	1996	5.21	20240705	N	011000	1000	800 억	8054602	N	N	0	N	N
168	20241202	100238	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	-25	5	-1.16	115546175	53689	23.02	2150	2185	2125	2805	1515	2160	2152.14	10.06	0	-11351	2253	2206	2178	2131	2103	2192	2117	800	645	1000	1510	5	1	80039035	1709	-2.14	1.46	12	0.07	-998.00	1458.00	4735	20240809	-54.91	1996	20240705	6.96	4735	-54.91	20240809	1996	6.96	20240705	4735	-54.91	20240809	1996	6.96	20240705	N	011000	1000	800 억	8054602	N	N	0	N	N
169	20241202	090238	57	100.00	KOSPI		의약품	N	N	N	N	N	2160	0	3	0.00	7160040	3322	1.42	2150	2160	2145	2805	1515	2160	2155.34	10.06	0	1387	2253	2206	2178	2131	2103	2192	2117	800	645	1000	1510	5	1	80039035	1729	-2.16	1.48	12	0.00	-998.00	1458.00	4735	20240809	-54.38	1996	20240705	8.22	4735	-54.38	20240809	1996	8.22	20240705	4735	-54.38	20240809	1996	8.22	20240705	N	011000	1000	800 억	8054602	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History