KissMeData/011000/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160304	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	65	2	2.34	1043714285	368908	132.17	2775	2855	2775	3605	1945	2775	2830.81	10.96	134329	129589	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2229	-5.78	1.20	12	0.47	-491.00	2372.00	9050	20230206	-68.62	2690	20231215	5.58	9050	-68.62	20230206	2690	5.58	20231215	9050	-68.62	20230206	2690	5.58	20231215	0.30	N	011000	1000	784 억	8598666	N	N	10696	N	N
3	20231229	150303	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	65	2	2.34	1043714285	368908	132.17	2775	2855	2775	3605	1945	2775	2830.81	10.96	134329	129589	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2229	-5.78	1.20	12	0.47	-491.00	2372.00	9050	20230206	-68.62	2690	20231215	5.58	9050	-68.62	20230206	2690	5.58	20231215	9050	-68.62	20230206	2690	5.58	20231215	0.30	N	011000	1000	784 억	8598666	N	N	10696	N	N
4	20231229	140302	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	65	2	2.34	1043714285	368908	132.17	2775	2855	2775	3605	1945	2775	2830.81	10.96	134329	129589	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2229	-5.78	1.20	12	0.47	-491.00	2372.00	9050	20230206	-68.62	2690	20231215	5.58	9050	-68.62	20230206	2690	5.58	20231215	9050	-68.62	20230206	2690	5.58	20231215	0.30	N	011000	1000	784 억	8598666	N	N	10696	N	N
5	20231229	130302	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	65	2	2.34	1043714285	368908	132.17	2775	2855	2775	3605	1945	2775	2830.81	10.96	134329	129589	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2229	-5.78	1.20	12	0.47	-491.00	2372.00	9050	20230206	-68.62	2690	20231215	5.58	9050	-68.62	20230206	2690	5.58	20231215	9050	-68.62	20230206	2690	5.58	20231215	0.30	N	011000	1000	784 억	8598666	N	N	10696	N	N
6	20231229	120301	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	65	2	2.34	1043714285	368908	132.17	2775	2855	2775	3605	1945	2775	2830.81	10.96	134329	129589	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2229	-5.78	1.20	12	0.47	-491.00	2372.00	9050	20230206	-68.62	2690	20231215	5.58	9050	-68.62	20230206	2690	5.58	20231215	9050	-68.62	20230206	2690	5.58	20231215	0.30	N	011000	1000	784 억	8598666	N	N	10696	N	N
7	20231229	110253	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	65	2	2.34	1043714285	368908	132.17	2775	2855	2775	3605	1945	2775	2830.81	10.96	134329	129589	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2229	-5.78	1.20	12	0.47	-491.00	2372.00	9050	20230206	-68.62	2690	20231215	5.58	9050	-68.62	20230206	2690	5.58	20231215	9050	-68.62	20230206	2690	5.58	20231215	0.30	N	011000	1000	784 억	8598666	N	N	10696	N	N
8	20231229	100255	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	65	2	2.34	1043714285	368908	132.17	2775	2855	2775	3605	1945	2775	2830.81	10.96	134329	129589	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2229	-5.78	1.20	12	0.47	-491.00	2372.00	9050	20230206	-68.62	2690	20231215	5.58	9050	-68.62	20230206	2690	5.58	20231215	9050	-68.62	20230206	2690	5.58	20231215	0.30	N	011000	1000	784 억	8598666	N	N	10696	N	N
9	20231229	090254	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	65	2	2.34	1043714285	368908	132.17	2775	2855	2775	3605	1945	2775	2830.81	10.96	134329	129589	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2229	-5.78	1.20	12	0.47	-491.00	2372.00	9050	20230206	-68.62	2690	20231215	5.58	9050	-68.62	20230206	2690	5.58	20231215	9050	-68.62	20230206	2690	5.58	20231215	0.30	N	011000	1000	784 억	8598666	N	N	10696	N	N
10	20231228	160253	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	65	2	2.34	986083940	348339	124.80	2775	2855	2775	3605	1945	2775	2830.81	10.79	0	129589	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2229	-5.78	1.20	12	0.44	-491.00	2372.00	9050	20230206	-68.62	2690	20231215	5.58	9050	-68.62	20230206	2690	5.58	20231215	9050	-68.62	20230206	2690	5.58	20231215	0.30	N	011000	1000	784 억	8464337	N	N	10696	N	N
11	20231228	150256	57	100.00	KOSPI		의약품	N	N	N	N	N	2830	55	2	1.98	905964495	320115	114.69	2775	2855	2775	3605	1945	2775	2830.12	10.79	0	121660	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2221	-5.76	1.19	12	0.41	-491.00	2372.00	9050	20230206	-68.73	2690	20231215	5.20	9050	-68.73	20230206	2690	5.20	20231215	9050	-68.73	20230206	2690	5.20	20231215	0.30	N	011000	1000	784 억	8464337	N	N	6970	N	N
12	20231228	140254	57	100.00	KOSPI		의약품	N	N	N	N	N	2835	60	2	2.16	807080015	285276	102.21	2775	2855	2775	3605	1945	2775	2829.12	10.79	0	106763	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2225	-5.77	1.20	12	0.36	-491.00	2372.00	9050	20230206	-68.67	2690	20231215	5.39	9050	-68.67	20230206	2690	5.39	20231215	9050	-68.67	20230206	2690	5.39	20231215	0.30	N	011000	1000	784 억	8464337	N	N	6970	N	N
13	20231228	130252	57	100.00	KOSPI		의약품	N	N	N	N	N	2845	70	2	2.52	743690955	262962	94.21	2775	2855	2775	3605	1945	2775	2828.13	10.79	0	97086	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2233	-5.79	1.20	12	0.34	-491.00	2372.00	9050	20230206	-68.56	2690	20231215	5.76	9050	-68.56	20230206	2690	5.76	20231215	9050	-68.56	20230206	2690	5.76	20231215	0.30	N	011000	1000	784 억	8464337	N	N	6970	N	N
14	20231228	120253	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	65	2	2.34	639936920	226468	81.14	2775	2855	2775	3605	1945	2775	2825.73	10.79	0	75329	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2229	-5.78	1.20	12	0.29	-491.00	2372.00	9050	20230206	-68.62	2690	20231215	5.58	9050	-68.62	20230206	2690	5.58	20231215	9050	-68.62	20230206	2690	5.58	20231215	0.30	N	011000	1000	784 억	8464337	N	N	6970	N	N
15	20231228	110253	57	100.00	KOSPI		의약품	N	N	N	N	N	2850	75	2	2.70	536735250	190185	68.14	2775	2855	2775	3605	1945	2775	2822.17	10.79	0	59950	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2237	-5.80	1.20	12	0.24	-491.00	2372.00	9050	20230206	-68.51	2690	20231215	5.95	9050	-68.51	20230206	2690	5.95	20231215	9050	-68.51	20230206	2690	5.95	20231215	0.30	N	011000	1000	784 억	8464337	N	N	6970	N	N
16	20231228	100252	57	100.00	KOSPI		의약품	N	N	N	N	N	2825	50	2	1.80	226572640	80901	28.99	2775	2825	2775	3605	1945	2775	2800.62	10.79	0	26589	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2217	-5.75	1.19	12	0.10	-491.00	2372.00	9050	20230206	-68.78	2690	20231215	5.02	9050	-68.78	20230206	2690	5.02	20231215	9050	-68.78	20230206	2690	5.02	20231215	0.30	N	011000	1000	784 억	8464337	N	N	6970	N	N
17	20231228	090252	57	100.00	KOSPI		의약품	N	N	N	N	N	2785	10	2	0.36	8873375	3194	1.14	2775	2800	2775	3605	1945	2775	2778.14	10.79	0	336	2851	2812	2781	2742	2711	2832	2762	785	830	1000	1990	5	1	78473817	2185	-5.67	1.17	12	0.00	-491.00	2372.00	9050	20230206	-69.23	2690	20231215	3.53	9050	-69.23	20230206	2690	3.53	20231215	9050	-69.23	20230206	2690	3.53	20231215	0.30	N	011000	1000	784 억	8464337	N	N	6970	N	N
18	20231227	160252	57	100.00	KOSPI		의약품	N	N	N	N	N	2775	0	3	0.00	774617730	277462	86.36	2765	2820	2750	3605	1945	2775	2791.85	10.74	0	32272	2888	2831	2803	2746	2718	2817	2732	785	830	1000	1990	5	1	78473817	2178	-5.65	1.17	12	0.35	-491.00	2372.00	9050	20230206	-69.34	2690	20231215	3.16	9050	-69.34	20230206	2690	3.16	20231215	9050	-69.34	20230206	2690	3.16	20231215	0.30	N	011000	1000	784 억	8426623	N	N	6970	N	N
19	20231227	150254	57	100.00	KOSPI		의약품	N	N	N	N	N	2780	5	2	0.18	730052220	261418	81.37	2765	2820	2750	3605	1945	2775	2792.66	10.74	0	34004	2888	2831	2803	2746	2718	2817	2732	785	830	1000	1990	5	1	78473817	2182	-5.66	1.17	12	0.33	-491.00	2372.00	9050	20230206	-69.28	2690	20231215	3.35	9050	-69.28	20230206	2690	3.35	20231215	9050	-69.28	20230206	2690	3.35	20231215	0.30	N	011000	1000	784 억	8426623	N	N	730	N	N
20	20231227	140253	57	100.00	KOSPI		의약품	N	N	N	N	N	2790	15	2	0.54	688908845	246653	76.77	2765	2820	2750	3605	1945	2775	2793.03	10.74	0	34139	2888	2831	2803	2746	2718	2817	2732	785	830	1000	1990	5	1	78473817	2189	-5.68	1.18	12	0.31	-491.00	2372.00	9050	20230206	-69.17	2690	20231215	3.72	9050	-69.17	20230206	2690	3.72	20231215	9050	-69.17	20230206	2690	3.72	20231215	0.30	N	011000	1000	784 억	8426623	N	N	730	N	N
21	20231227	130251	57	100.00	KOSPI		의약품	N	N	N	N	N	2800	25	2	0.90	608951980	217981	67.85	2765	2820	2750	3605	1945	2775	2793.60	10.74	0	39233	2888	2831	2803	2746	2718	2817	2732	785	830	1000	1990	5	1	78473817	2197	-5.70	1.18	12	0.28	-491.00	2372.00	9050	20230206	-69.06	2690	20231215	4.09	9050	-69.06	20230206	2690	4.09	20231215	9050	-69.06	20230206	2690	4.09	20231215	0.30	N	011000	1000	784 억	8426623	N	N	730	N	N
22	20231227	120251	57	100.00	KOSPI		의약품	N	N	N	N	N	2810	35	2	1.26	540033480	193432	60.21	2765	2820	2750	3605	1945	2775	2791.85	10.74	0	36698	2888	2831	2803	2746	2718	2817	2732	785	830	1000	1990	5	1	78473817	2205	-5.72	1.18	12	0.25	-491.00	2372.00	9050	20230206	-68.95	2690	20231215	4.46	9050	-68.95	20230206	2690	4.46	20231215	9050	-68.95	20230206	2690	4.46	20231215	0.30	N	011000	1000	784 억	8426623	N	N	730	N	N
23	20231227	110253	57	100.00	KOSPI		의약품	N	N	N	N	N	2800	25	2	0.90	477122035	171022	53.23	2765	2820	2750	3605	1945	2775	2789.83	10.74	0	25430	2888	2831	2803	2746	2718	2817	2732	785	830	1000	1990	5	1	78473817	2197	-5.70	1.18	12	0.22	-491.00	2372.00	9050	20230206	-69.06	2690	20231215	4.09	9050	-69.06	20230206	2690	4.09	20231215	9050	-69.06	20230206	2690	4.09	20231215	0.30	N	011000	1000	784 억	8426623	N	N	730	N	N
24	20231227	100253	57	100.00	KOSPI		의약품	N	N	N	N	N	2805	30	2	1.08	335559725	120666	37.56	2765	2815	2750	3605	1945	2775	2780.90	10.74	0	16616	2888	2831	2803	2746	2718	2817	2732	785	830	1000	1990	5	1	78473817	2201	-5.71	1.18	12	0.15	-491.00	2372.00	9050	20230206	-69.01	2690	20231215	4.28	9050	-69.01	20230206	2690	4.28	20231215	9050	-69.01	20230206	2690	4.28	20231215	0.30	N	011000	1000	784 억	8426623	N	N	730	N	N
25	20231227	090253	57	100.00	KOSPI		의약품	N	N	N	N	N	2760	-15	5	-0.54	33004460	11969	3.73	2765	2770	2750	3605	1945	2775	2757.50	10.74	0	4813	2888	2831	2803	2746	2718	2817	2732	785	830	1000	1990	5	1	78473817	2166	-5.62	1.16	12	0.02	-491.00	2372.00	9050	20230206	-69.50	2690	20231215	2.60	9050	-69.50	20230206	2690	2.60	20231215	9050	-69.50	20230206	2690	2.60	20231215	0.30	N	011000	1000	784 억	8426623	N	N	730	N	N
26	20231226	160253	57	100.00	KOSPI		의약품	N	N	N	N	N	2775	-40	5	-1.42	892507200	317046	124.20	2840	2860	2775	3655	1975	2815	2815.19	10.75	464	-2785	2881	2847	2786	2752	2691	2865	2770	785	840	1000	2020	5	1	78473817	2178	-5.65	1.17	12	0.40	-491.00	2372.00	9050	20230206	-69.34	2690	20231215	3.16	9050	-69.34	20230206	2690	3.16	20231215	9050	-69.34	20230206	2690	3.16	20231215	0.31	N	011000	1000	784 억	8435754	N	N	730	N	N
27	20231226	150252	57	100.00	KOSPI		의약품	N	N	N	N	N	2800	-15	5	-0.53	703388545	249273	97.65	2840	2860	2800	3655	1975	2815	2821.76	10.75	464	1608	2881	2847	2786	2752	2691	2865	2770	785	840	1000	2020	5	1	78473817	2197	-5.70	1.18	12	0.32	-491.00	2372.00	9050	20230206	-69.06	2690	20231215	4.09	9050	-69.06	20230206	2690	4.09	20231215	9050	-69.06	20230206	2690	4.09	20231215	0.31	N	011000	1000	784 억	8435754	N	N	1278	N	N
28	20231226	140253	57	100.00	KOSPI		의약품	N	N	N	N	N	2820	5	2	0.18	544273470	192665	75.48	2840	2860	2805	3655	1975	2815	2824.97	10.75	464	4458	2881	2847	2786	2752	2691	2865	2770	785	840	1000	2020	5	1	78473817	2213	-5.74	1.19	12	0.25	-491.00	2372.00	9050	20230206	-68.84	2690	20231215	4.83	9050	-68.84	20230206	2690	4.83	20231215	9050	-68.84	20230206	2690	4.83	20231215	0.31	N	011000	1000	784 억	8435754	N	N	1278	N	N
29	20231226	130253	57	100.00	KOSPI		의약품	N	N	N	N	N	2810	-5	5	-0.18	502905465	177987	69.73	2840	2860	2805	3655	1975	2815	2825.52	10.75	464	6355	2881	2847	2786	2752	2691	2865	2770	785	840	1000	2020	5	1	78473817	2205	-5.72	1.18	12	0.23	-491.00	2372.00	9050	20230206	-68.95	2690	20231215	4.46	9050	-68.95	20230206	2690	4.46	20231215	9050	-68.95	20230206	2690	4.46	20231215	0.31	N	011000	1000	784 억	8435754	N	N	1278	N	N
30	20231226	120253	57	100.00	KOSPI		의약품	N	N	N	N	N	2815	0	3	0.00	453644815	160474	62.87	2840	2860	2805	3655	1975	2815	2826.91	10.75	464	5874	2881	2847	2786	2752	2691	2865	2770	785	840	1000	2020	5	1	78473817	2209	-5.73	1.19	12	0.20	-491.00	2372.00	9050	20230206	-68.90	2690	20231215	4.65	9050	-68.90	20230206	2690	4.65	20231215	9050	-68.90	20230206	2690	4.65	20231215	0.31	N	011000	1000	784 억	8435754	N	N	1278	N	N
31	20231226	110255	57	100.00	KOSPI		의약품	N	N	N	N	N	2815	0	3	0.00	397871465	140666	55.11	2840	2860	2805	3655	1975	2815	2828.48	10.75	464	7458	2881	2847	2786	2752	2691	2865	2770	785	840	1000	2020	5	1	78473817	2209	-5.73	1.19	12	0.18	-491.00	2372.00	9050	20230206	-68.90	2690	20231215	4.65	9050	-68.90	20230206	2690	4.65	20231215	9050	-68.90	20230206	2690	4.65	20231215	0.31	N	011000	1000	784 억	8435754	N	N	1278	N	N
32	20231226	100252	57	100.00	KOSPI		의약품	N	N	N	N	N	2825	10	2	0.36	259137450	91496	35.84	2840	2860	2805	3655	1975	2815	2832.23	10.75	464	9723	2881	2847	2786	2752	2691	2865	2770	785	840	1000	2020	5	1	78473817	2217	-5.75	1.19	12	0.12	-491.00	2372.00	9050	20230206	-68.78	2690	20231215	5.02	9050	-68.78	20230206	2690	5.02	20231215	9050	-68.78	20230206	2690	5.02	20231215	0.31	N	011000	1000	784 억	8435754	N	N	1278	N	N
33	20231226	090253	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	25	2	0.89	6702855	2365	0.93	2840	2840	2825	3655	1975	2815	2834.20	10.75	464	1059	2881	2847	2786	2752	2691	2865	2770	785	840	1000	2020	5	1	78473817	2229	-5.78	1.20	12	0.00	-491.00	2372.00	9050	20230206	-68.62	2690	20231215	5.58	9050	-68.62	20230206	2690	5.58	20231215	9050	-68.62	20230206	2690	5.58	20231215	0.31	N	011000	1000	784 억	8435754	N	N	1278	N	N
34	20231222	160250	57	100.00	KOSPI		의약품	N	N	N	N	N	2815	50	2	1.81	698452020	252162	93.20	2780	2820	2725	3590	1940	2765	2769.82	10.72	0	48197	2885	2825	2795	2735	2705	2810	2720	785	825	1000	1990	5	1	78473817	2209	-5.73	1.19	12	0.32	-491.00	2372.00	9050	20230206	-68.90	2690	20231215	4.65	9050	-68.90	20230206	2690	4.65	20231215	9050	-68.90	20230206	2690	4.65	20231215	0.29	N	011000	1000	784 억	8409875	N	N	1278	N	N
35	20231222	150250	57	100.00	KOSPI		의약품	N	N	N	N	N	2800	35	2	1.27	610091790	220608	81.53	2780	2820	2725	3590	1940	2765	2765.50	10.72	0	36111	2885	2825	2795	2735	2705	2810	2720	785	825	1000	1990	5	1	78473817	2197	-5.70	1.18	12	0.28	-491.00	2372.00	9050	20230206	-69.06	2690	20231215	4.09	9050	-69.06	20230206	2690	4.09	20231215	9050	-69.06	20230206	2690	4.09	20231215	0.29	N	011000	1000	784 억	8409875	N	N	1285	N	N
36	20231222	140249	57	100.00	KOSPI		의약품	N	N	N	N	N	2795	30	2	1.08	510385540	184972	68.36	2780	2800	2725	3590	1940	2765	2759.26	10.72	0	20338	2885	2825	2795	2735	2705	2810	2720	785	825	1000	1990	5	1	78473817	2193	-5.69	1.18	12	0.24	-491.00	2372.00	9050	20230206	-69.12	2690	20231215	3.90	9050	-69.12	20230206	2690	3.90	20231215	9050	-69.12	20230206	2690	3.90	20231215	0.29	N	011000	1000	784 억	8409875	N	N	1285	N	N
37	20231222	130247	57	100.00	KOSPI		의약품	N	N	N	N	N	2795	30	2	1.08	453046535	164412	60.77	2780	2800	2725	3590	1940	2765	2755.56	10.72	0	16270	2885	2825	2795	2735	2705	2810	2720	785	825	1000	1990	5	1	78473817	2193	-5.69	1.18	12	0.21	-491.00	2372.00	9050	20230206	-69.12	2690	20231215	3.90	9050	-69.12	20230206	2690	3.90	20231215	9050	-69.12	20230206	2690	3.90	20231215	0.29	N	011000	1000	784 억	8409875	N	N	1285	N	N
38	20231222	120248	57	100.00	KOSPI		의약품	N	N	N	N	N	2770	5	2	0.18	376747620	137037	50.65	2780	2790	2725	3590	1940	2765	2749.24	10.72	0	7896	2885	2825	2795	2735	2705	2810	2720	785	825	1000	1990	5	1	78473817	2174	-5.64	1.17	12	0.17	-491.00	2372.00	9050	20230206	-69.39	2690	20231215	2.97	9050	-69.39	20230206	2690	2.97	20231215	9050	-69.39	20230206	2690	2.97	20231215	0.29	N	011000	1000	784 억	8409875	N	N	1285	N	N
39	20231222	110249	57	100.00	KOSPI		의약품	N	N	N	N	N	2760	-5	5	-0.18	332482180	121002	44.72	2780	2790	2725	3590	1940	2765	2747.74	10.72	0	3660	2885	2825	2795	2735	2705	2810	2720	785	825	1000	1990	5	1	78473817	2166	-5.62	1.16	12	0.15	-491.00	2372.00	9050	20230206	-69.50	2690	20231215	2.60	9050	-69.50	20230206	2690	2.60	20231215	9050	-69.50	20230206	2690	2.60	20231215	0.29	N	011000	1000	784 억	8409875	N	N	1285	N	N
40	20231222	100248	57	100.00	KOSPI		의약품	N	N	N	N	N	2765	0	3	0.00	267563055	97351	35.98	2780	2790	2725	3590	1940	2765	2748.44	10.72	0	3412	2885	2825	2795	2735	2705	2810	2720	785	825	1000	1990	5	1	78473817	2170	-5.63	1.17	12	0.12	-491.00	2372.00	9050	20230206	-69.45	2690	20231215	2.79	9050	-69.45	20230206	2690	2.79	20231215	9050	-69.45	20230206	2690	2.79	20231215	0.29	N	011000	1000	784 억	8409875	N	N	1285	N	N
41	20231222	090248	57	100.00	KOSPI		의약품	N	N	N	N	N	2780	15	2	0.54	10858905	3907	1.44	2780	2790	2775	3590	1940	2765	2779.35	10.72	0	-2732	2885	2825	2795	2735	2705	2810	2720	785	825	1000	1990	5	1	78473817	2182	-5.66	1.17	12	0.00	-491.00	2372.00	9050	20230206	-69.28	2690	20231215	3.35	9050	-69.28	20230206	2690	3.35	20231215	9050	-69.28	20230206	2690	3.35	20231215	0.29	N	011000	1000	784 억	8409875	N	N	1285	N	N
42	20231221	160248	57	100.00	KOSPI		의약품	N	N	N	N	N	2765	-70	5	-2.47	738815605	263891	65.92	2835	2855	2765	3685	1985	2835	2799.80	10.78	-15799	-57200	2915	2875	2835	2795	2755	2895	2815	785	850	1000	2040	5	1	78473817	2170	-5.63	1.17	12	0.34	-491.00	2372.00	9340	20221219	-70.40	2690	20231215	2.79	9050	-69.45	20230206	2690	2.79	20231215	9050	-69.45	20230206	2690	2.79	20231215	0.29	N	011000	1000	784 억	8462929	N	N	1285	N	N
43	20231221	150249	57	100.00	KOSPI		의약품	N	N	N	N	N	2775	-60	5	-2.12	685634800	244682	61.12	2835	2855	2770	3685	1985	2835	2802.15	10.78	-15799	-52249	2915	2875	2835	2795	2755	2895	2815	785	850	1000	2040	5	1	78473817	2178	-5.65	1.17	12	0.31	-491.00	2372.00	9340	20221219	-70.29	2690	20231215	3.16	9050	-69.34	20230206	2690	3.16	20231215	9050	-69.34	20230206	2690	3.16	20231215	0.29	N	011000	1000	784 억	8462929	N	N	5552	N	N
44	20231221	140246	57	100.00	KOSPI		의약품	N	N	N	N	N	2790	-45	5	-1.59	519706500	184971	46.20	2835	2855	2780	3685	1985	2835	2809.66	10.78	-15799	-41867	2915	2875	2835	2795	2755	2895	2815	785	850	1000	2040	5	1	78473817	2189	-5.68	1.18	12	0.24	-491.00	2372.00	9340	20221219	-70.13	2690	20231215	3.72	9050	-69.17	20230206	2690	3.72	20231215	9050	-69.17	20230206	2690	3.72	20231215	0.29	N	011000	1000	784 억	8462929	N	N	5552	N	N
45	20231221	130248	57	100.00	KOSPI		의약품	N	N	N	N	N	2790	-45	5	-1.59	471309560	167601	41.86	2835	2855	2780	3685	1985	2835	2812.09	10.78	-15799	-40402	2915	2875	2835	2795	2755	2895	2815	785	850	1000	2040	5	1	78473817	2189	-5.68	1.18	12	0.21	-491.00	2372.00	9340	20221219	-70.13	2690	20231215	3.72	9050	-69.17	20230206	2690	3.72	20231215	9050	-69.17	20230206	2690	3.72	20231215	0.29	N	011000	1000	784 억	8462929	N	N	5552	N	N
46	20231221	120248	57	100.00	KOSPI		의약품	N	N	N	N	N	2795	-40	5	-1.41	379378210	134698	33.65	2835	2855	2780	3685	1985	2835	2816.51	10.78	-15799	-31549	2915	2875	2835	2795	2755	2895	2815	785	850	1000	2040	5	1	78473817	2193	-5.69	1.18	12	0.17	-491.00	2372.00	9340	20221219	-70.07	2690	20231215	3.90	9050	-69.12	20230206	2690	3.90	20231215	9050	-69.12	20230206	2690	3.90	20231215	0.29	N	011000	1000	784 억	8462929	N	N	5552	N	N
47	20231221	110249	57	100.00	KOSPI		의약품	N	N	N	N	N	2790	-45	5	-1.59	333678820	118344	29.56	2835	2855	2780	3685	1985	2835	2819.57	10.78	-15799	-29506	2915	2875	2835	2795	2755	2895	2815	785	850	1000	2040	5	1	78473817	2189	-5.68	1.18	12	0.15	-491.00	2372.00	9340	20221219	-70.13	2690	20231215	3.72	9050	-69.17	20230206	2690	3.72	20231215	9050	-69.17	20230206	2690	3.72	20231215	0.29	N	011000	1000	784 억	8462929	N	N	5552	N	N
48	20231221	100246	57	100.00	KOSPI		의약품	N	N	N	N	N	2835	0	3	0.00	162773965	57507	14.36	2835	2855	2815	3685	1985	2835	2830.51	10.78	-15799	-4972	2915	2875	2835	2795	2755	2895	2815	785	850	1000	2040	5	1	78473817	2225	-5.77	1.20	12	0.07	-491.00	2372.00	9340	20221219	-69.65	2690	20231215	5.39	9050	-68.67	20230206	2690	5.39	20231215	9050	-68.67	20230206	2690	5.39	20231215	0.29	N	011000	1000	784 억	8462929	N	N	5552	N	N
49	20231221	090248	57	100.00	KOSPI		의약품	N	N	N	N	N	2820	-15	5	-0.53	22138320	7840	1.96	2835	2835	2815	3685	1985	2835	2823.77	10.78	-15799	-1657	2915	2875	2835	2795	2755	2895	2815	785	850	1000	2040	5	1	78473817	2213	-5.74	1.19	12	0.01	-491.00	2372.00	9340	20221219	-69.81	2690	20231215	4.83	9050	-68.84	20230206	2690	4.83	20231215	9050	-68.84	20230206	2690	4.83	20231215	0.29	N	011000	1000	784 억	8462929	N	N	5552	N	N
50	20231220	160248	57	100.00	KOSPI		의약품	N	N	N	N	N	2835	40	2	1.43	1131883000	398433	87.60	2795	2875	2795	3630	1960	2795	2840.84	10.78	-9116	21380	2888	2841	2783	2736	2678	2865	2760	785	835	1000	2010	5	1	78473817	2225	-5.77	1.20	12	0.51	-491.00	2372.00	9660	20221216	-70.65	2690	20231215	5.39	9050	-68.67	20230206	2690	5.39	20231215	9050	-68.67	20230206	2690	5.39	20231215	0.29	N	011000	1000	784 억	8460586	N	N	5552	N	N
51	20231220	150300	57	100.00	KOSPI		의약품	N	N	N	N	N	2850	55	2	1.97	1096296620	385898	84.84	2795	2875	2795	3630	1960	2795	2840.90	10.78	-9116	19066	2888	2841	2783	2736	2678	2865	2760	785	835	1000	2010	5	1	78473817	2237	-5.80	1.20	12	0.49	-491.00	2372.00	9660	20221216	-70.50	2690	20231215	5.95	9050	-68.51	20230206	2690	5.95	20231215	9050	-68.51	20230206	2690	5.95	20231215	0.29	N	011000	1000	784 억	8460586	N	N	1648	N	N
52	20231220	140305	57	100.00	KOSPI		의약품	N	N	N	N	N	2855	60	2	2.15	986857080	347473	76.39	2795	2875	2795	3630	1960	2795	2840.10	10.78	-9116	19270	2888	2841	2783	2736	2678	2865	2760	785	835	1000	2010	5	1	78473817	2240	-5.81	1.20	12	0.44	-491.00	2372.00	9660	20221216	-70.45	2690	20231215	6.13	9050	-68.45	20230206	2690	6.13	20231215	9050	-68.45	20230206	2690	6.13	20231215	0.29	N	011000	1000	784 억	8460586	N	N	1648	N	N
53	20231220	130303	57	100.00	KOSPI		의약품	N	N	N	N	N	2865	70	2	2.50	879490780	309962	68.15	2795	2875	2795	3630	1960	2795	2837.41	10.78	-9116	17088	2888	2841	2783	2736	2678	2865	2760	785	835	1000	2010	5	1	78473817	2248	-5.84	1.21	12	0.39	-491.00	2372.00	9660	20221216	-70.34	2690	20231215	6.51	9050	-68.34	20230206	2690	6.51	20231215	9050	-68.34	20230206	2690	6.51	20231215	0.29	N	011000	1000	784 억	8460586	N	N	1648	N	N
54	20231220	120246	57	100.00	KOSPI		의약품	N	N	N	N	N	2835	40	2	1.43	590378615	208729	45.89	2795	2850	2795	3630	1960	2795	2828.45	10.78	-9116	13703	2888	2841	2783	2736	2678	2865	2760	785	835	1000	2010	5	1	78473817	2225	-5.77	1.20	12	0.27	-491.00	2372.00	9660	20221216	-70.65	2690	20231215	5.39	9050	-68.67	20230206	2690	5.39	20231215	9050	-68.67	20230206	2690	5.39	20231215	0.29	N	011000	1000	784 억	8460586	N	N	1648	N	N
55	20231220	110249	57	100.00	KOSPI		의약품	N	N	N	N	N	2845	50	2	1.79	495490115	175321	38.55	2795	2850	2795	3630	1960	2795	2826.19	10.78	-9116	14415	2888	2841	2783	2736	2678	2865	2760	785	835	1000	2010	5	1	78473817	2233	-5.79	1.20	12	0.22	-491.00	2372.00	9660	20221216	-70.55	2690	20231215	5.76	9050	-68.56	20230206	2690	5.76	20231215	9050	-68.56	20230206	2690	5.76	20231215	0.29	N	011000	1000	784 억	8460586	N	N	1648	N	N
56	20231220	100247	57	100.00	KOSPI		의약품	N	N	N	N	N	2815	20	2	0.72	236000555	83635	18.39	2795	2840	2795	3630	1960	2795	2821.79	10.78	-9116	-4108	2888	2841	2783	2736	2678	2865	2760	785	835	1000	2010	5	1	78473817	2209	-5.73	1.19	12	0.11	-491.00	2372.00	9660	20221216	-70.86	2690	20231215	4.65	9050	-68.90	20230206	2690	4.65	20231215	9050	-68.90	20230206	2690	4.65	20231215	0.29	N	011000	1000	784 억	8460586	N	N	1648	N	N
57	20231220	090247	57	100.00	KOSPI		의약품	N	N	N	N	N	2805	10	2	0.36	12377525	4425	0.97	2795	2815	2795	3630	1960	2795	2797.18	10.78	-9116	-97	2888	2841	2783	2736	2678	2865	2760	785	835	1000	2010	5	1	78473817	2201	-5.71	1.18	12	0.01	-491.00	2372.00	9660	20221216	-70.96	2690	20231215	4.28	9050	-69.01	20230206	2690	4.28	20231215	9050	-69.01	20230206	2690	4.28	20231215	0.29	N	011000	1000	784 억	8460586	N	N	1648	N	N
58	20231219	160248	57	100.00	KOSPI		의약품	N	N	N	N	N	2795	45	2	1.64	1265516960	453439	154.31	2725	2830	2725	3575	1925	2750	2790.93	10.69	240008	60979	2776	2762	2736	2722	2696	2770	2730	785	825	1000	1980	5	1	78473817	2193	-5.69	1.18	12	0.58	-491.00	2372.00	9660	20221216	-71.07	2690	20231215	3.90	9050	-69.12	20230206	2690	3.90	20231215	9340	-70.07	20221219	2690	3.90	20231215	0.29	N	011000	1000	784 억	8389141	N	N	1648	N	N
59	20231219	150249	57	100.00	KOSPI		의약품	N	N	N	N	N	2810	60	2	2.18	1178226925	422290	143.71	2725	2830	2725	3575	1925	2750	2790.09	10.69	240008	63683	2776	2762	2736	2722	2696	2770	2730	785	825	1000	1980	5	1	78473817	2205	-5.72	1.18	12	0.54	-491.00	2372.00	9660	20221216	-70.91	2690	20231215	4.46	9050	-68.95	20230206	2690	4.46	20231215	9340	-69.91	20221219	2690	4.46	20231215	0.29	N	011000	1000	784 억	8389141	N	N	0	N	N
60	20231219	140249	57	100.00	KOSPI		의약품	N	N	N	N	N	2805	55	2	2.00	1083242550	388385	132.18	2725	2830	2725	3575	1925	2750	2789.10	10.69	240008	65684	2776	2762	2736	2722	2696	2770	2730	785	825	1000	1980	5	1	78473817	2201	-5.71	1.18	12	0.49	-491.00	2372.00	9660	20221216	-70.96	2690	20231215	4.28	9050	-69.01	20230206	2690	4.28	20231215	9340	-69.97	20221219	2690	4.28	20231215	0.29	N	011000	1000	784 억	8389141	N	N	0	N	N
61	20231219	130248	57	100.00	KOSPI		의약품	N	N	N	N	N	2800	50	2	1.82	982153690	352255	119.88	2725	2830	2725	3575	1925	2750	2788.19	10.69	240008	63894	2776	2762	2736	2722	2696	2770	2730	785	825	1000	1980	5	1	78473817	2197	-5.70	1.18	12	0.45	-491.00	2372.00	9660	20221216	-71.01	2690	20231215	4.09	9050	-69.06	20230206	2690	4.09	20231215	9340	-70.02	20221219	2690	4.09	20231215	0.29	N	011000	1000	784 억	8389141	N	N	0	N	N
62	20231219	120249	57	100.00	KOSPI		의약품	N	N	N	N	N	2790	40	2	1.45	934707180	335265	114.10	2725	2830	2725	3575	1925	2750	2787.97	10.69	240008	61484	2776	2762	2736	2722	2696	2770	2730	785	825	1000	1980	5	1	78473817	2189	-5.68	1.18	12	0.43	-491.00	2372.00	9660	20221216	-71.12	2690	20231215	3.72	9050	-69.17	20230206	2690	3.72	20231215	9340	-70.13	20221219	2690	3.72	20231215	0.29	N	011000	1000	784 억	8389141	N	N	0	N	N
63	20231219	110249	57	100.00	KOSPI		의약품	N	N	N	N	N	2780	30	2	1.09	855647575	306967	104.47	2725	2830	2725	3575	1925	2750	2787.43	10.69	240008	50517	2776	2762	2736	2722	2696	2770	2730	785	825	1000	1980	5	1	78473817	2182	-5.66	1.17	12	0.39	-491.00	2372.00	9660	20221216	-71.22	2690	20231215	3.35	9050	-69.28	20230206	2690	3.35	20231215	9340	-70.24	20221219	2690	3.35	20231215	0.29	N	011000	1000	784 억	8389141	N	N	0	N	N
64	20231219	100247	57	100.00	KOSPI		의약품	N	N	N	N	N	2820	70	2	2.55	468828900	169099	57.55	2725	2820	2725	3575	1925	2750	2772.51	10.69	240008	30612	2776	2762	2736	2722	2696	2770	2730	785	825	1000	1980	5	1	78473817	2213	-5.74	1.19	12	0.22	-491.00	2372.00	9660	20221216	-70.81	2690	20231215	4.83	9050	-68.84	20230206	2690	4.83	20231215	9340	-69.81	20221219	2690	4.83	20231215	0.29	N	011000	1000	784 억	8389141	N	N	0	N	N
65	20231219	090247	57	100.00	KOSPI		의약품	N	N	N	N	N	2745	-5	5	-0.18	25124660	9198	3.13	2725	2745	2725	3575	1925	2750	2731.52	10.69	240008	2370	2776	2762	2736	2722	2696	2770	2730	785	825	1000	1980	5	1	78473817	2154	-5.59	1.16	12	0.01	-491.00	2372.00	9660	20221216	-71.58	2690	20231215	2.04	9050	-69.67	20230206	2690	2.04	20231215	9340	-70.61	20221219	2690	2.04	20231215	0.29	N	011000	1000	784 억	8389141	N	N	0	N	N
66	20231218	160248	57	100.00	KOSPI		의약품	N	N	N	N	N	2750	20	2	0.73	799165500	292290	32.78	2730	2750	2710	3545	1915	2730	2734.09	10.28	-5684	81438	2796	2762	2726	2692	2656	2745	2675	785	815	1000	1960	5	1	78473817	2158	-5.60	1.16	12	0.37	-491.00	2372.00	9660	20221216	-71.53	2690	20231215	2.23	9050	-69.61	20230206	2690	2.23	20231215	9340	-70.56	20221219	2690	2.23	20231215	0.29	N	011000	1000	784 억	8067746	N	N	4	N	N
67	20231218	150247	57	100.00	KOSPI		의약품	N	N	N	N	N	2745	15	2	0.55	734834125	268864	30.16	2730	2750	2710	3545	1915	2730	2733.11	10.28	-5684	67752	2796	2762	2726	2692	2656	2745	2675	785	815	1000	1960	5	1	78473817	2154	-5.59	1.16	12	0.34	-491.00	2372.00	9660	20221216	-71.58	2690	20231215	2.04	9050	-69.67	20230206	2690	2.04	20231215	9340	-70.61	20221219	2690	2.04	20231215	0.29	N	011000	1000	784 억	8067746	N	N	4	N	N
68	20231218	140247	57	100.00	KOSPI		의약품	N	N	N	N	N	2735	5	2	0.18	665804475	243684	27.33	2730	2750	2710	3545	1915	2730	2732.25	10.28	-5684	64525	2796	2762	2726	2692	2656	2745	2675	785	815	1000	1960	5	1	78473817	2146	-5.57	1.15	12	0.31	-491.00	2372.00	9660	20221216	-71.69	2690	20231215	1.67	9050	-69.78	20230206	2690	1.67	20231215	9340	-70.72	20221219	2690	1.67	20231215	0.29	N	011000	1000	784 억	8067746	N	N	4	N	N
69	20231218	130247	57	100.00	KOSPI		의약품	N	N	N	N	N	2740	10	2	0.37	600401625	219786	24.65	2730	2750	2710	3545	1915	2730	2731.76	10.28	-5684	58628	2796	2762	2726	2692	2656	2745	2675	785	815	1000	1960	5	1	78473817	2150	-5.58	1.16	12	0.28	-491.00	2372.00	9660	20221216	-71.64	2690	20231215	1.86	9050	-69.72	20230206	2690	1.86	20231215	9340	-70.66	20221219	2690	1.86	20231215	0.29	N	011000	1000	784 억	8067746	N	N	4	N	N
70	20231218	120245	57	100.00	KOSPI		의약품	N	N	N	N	N	2735	5	2	0.18	535904865	196202	22.01	2730	2750	2710	3545	1915	2730	2731.39	10.28	-5684	54812	2796	2762	2726	2692	2656	2745	2675	785	815	1000	1960	5	1	78473817	2146	-5.57	1.15	12	0.25	-491.00	2372.00	9660	20221216	-71.69	2690	20231215	1.67	9050	-69.78	20230206	2690	1.67	20231215	9340	-70.72	20221219	2690	1.67	20231215	0.29	N	011000	1000	784 억	8067746	N	N	4	N	N
71	20231218	110245	57	100.00	KOSPI		의약품	N	N	N	N	N	2745	15	2	0.55	414476850	151823	17.03	2730	2750	2710	3545	1915	2730	2730.00	10.28	-5684	41834	2796	2762	2726	2692	2656	2745	2675	785	815	1000	1960	5	1	78473817	2154	-5.59	1.16	12	0.19	-491.00	2372.00	9660	20221216	-71.58	2690	20231215	2.04	9050	-69.67	20230206	2690	2.04	20231215	9340	-70.61	20221219	2690	2.04	20231215	0.29	N	011000	1000	784 억	8067746	N	N	4	N	N
72	20231218	100246	57	100.00	KOSPI		의약품	N	N	N	N	N	2725	-5	5	-0.18	279243030	102374	11.48	2730	2750	2710	3545	1915	2730	2727.68	10.28	-5684	26766	2796	2762	2726	2692	2656	2745	2675	785	815	1000	1960	5	1	78473817	2138	-5.55	1.15	12	0.13	-491.00	2372.00	9660	20221216	-71.79	2690	20231215	1.30	9050	-69.89	20230206	2690	1.30	20231215	9340	-70.82	20221219	2690	1.30	20231215	0.29	N	011000	1000	784 억	8067746	N	N	4	N	N
73	20231218	090243	57	100.00	KOSPI		의약품	N	N	N	N	N	2735	5	2	0.18	55575105	20330	2.28	2730	2750	2730	3545	1915	2730	2733.65	10.28	-5684	777	2796	2762	2726	2692	2656	2745	2675	785	815	1000	1960	5	1	78473817	2146	-5.57	1.15	12	0.03	-491.00	2372.00	9660	20221216	-71.69	2690	20231215	1.67	9050	-69.78	20230206	2690	1.67	20231215	9340	-70.72	20221219	2690	1.67	20231215	0.29	N	011000	1000	784 억	8067746	N	N	4	N	N
74	20231215	160245	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2730	-25	5	-0.91	2394852285	882715	329.20	2755	2760	2690	3580	1930	2755	2713.05	10.59	0	-169262	2815	2785	2770	2740	2725	2777	2732	785	825	1000	1980	5	1	78473817	2142	-5.56	1.15	12	1.12	-491.00	2372.00	9660	20221216	-71.74	2690	20231215	1.49	9050	-69.83	20230206	2690	1.49	20231215	9660	-71.74	20221216	2690	1.49	20231215	0.29	N	011000	1000	784 억	8309145	N	N	4	N	N
75	20231215	150247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2695	-60	5	-2.18	1926913585	710352	264.92	2755	2760	2695	3580	1930	2755	2712.62	10.59	0	-170356	2815	2785	2770	2740	2725	2777	2732	785	825	1000	1980	5	1	78473817	2115	-5.49	1.14	12	0.91	-491.00	2372.00	9660	20221216	-72.10	2695	20231215	0.00	9050	-70.22	20230206	2695	0.00	20231215	9660	-72.10	20221216	2695	0.00	20231215	0.29	N	011000	1000	784 억	8309145	N	N	81	N	N
76	20231215	140246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2705	-50	5	-1.81	1696832485	625141	233.14	2755	2760	2695	3580	1930	2755	2714.32	10.59	0	-132792	2815	2785	2770	2740	2725	2777	2732	785	825	1000	1980	5	1	78473817	2123	-5.51	1.14	12	0.80	-491.00	2372.00	9660	20221216	-72.00	2695	20231215	0.37	9050	-70.11	20230206	2695	0.37	20231215	9660	-72.00	20221216	2695	0.37	20231215	0.29	N	011000	1000	784 억	8309145	N	N	81	N	N
77	20231215	130244	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2705	-50	5	-1.81	1473194715	542379	202.28	2755	2760	2695	3580	1930	2755	2716.17	10.59	0	-109207	2815	2785	2770	2740	2725	2777	2732	785	825	1000	1980	5	1	78473817	2123	-5.51	1.14	12	0.69	-491.00	2372.00	9660	20221216	-72.00	2695	20231215	0.37	9050	-70.11	20230206	2695	0.37	20231215	9660	-72.00	20221216	2695	0.37	20231215	0.29	N	011000	1000	784 억	8309145	N	N	81	N	N
78	20231215	120245	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2710	-45	5	-1.63	1295352025	476551	177.73	2755	2760	2695	3580	1930	2755	2718.18	10.59	0	-84507	2815	2785	2770	2740	2725	2777	2732	785	825	1000	1980	5	1	78473817	2127	-5.52	1.14	12	0.61	-491.00	2372.00	9660	20221216	-71.95	2695	20231215	0.56	9050	-70.06	20230206	2695	0.56	20231215	9660	-71.95	20221216	2695	0.56	20231215	0.29	N	011000	1000	784 억	8309145	N	N	81	N	N
79	20231215	110246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2705	-50	5	-1.81	982264825	360659	134.51	2755	2760	2700	3580	1930	2755	2723.53	10.59	0	-54701	2815	2785	2770	2740	2725	2777	2732	785	825	1000	1980	5	1	78473817	2123	-5.51	1.14	12	0.46	-491.00	2372.00	9660	20221216	-72.00	2700	20231215	0.19	9050	-70.11	20230206	2700	0.19	20231215	9660	-72.00	20221216	2700	0.19	20231215	0.29	N	011000	1000	784 억	8309145	N	N	81	N	N
80	20231215	100246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2715	-40	5	-1.45	541576080	198185	73.91	2755	2760	2715	3580	1930	2755	2732.68	10.59	0	-23597	2815	2785	2770	2740	2725	2777	2732	785	825	1000	1980	5	1	78473817	2131	-5.53	1.14	12	0.25	-491.00	2372.00	9660	20221216	-71.89	2715	20231215	0.00	9050	-70.00	20230206	2715	0.00	20231215	9660	-71.89	20221216	2715	0.00	20231215	0.29	N	011000	1000	784 억	8309145	N	N	81	N	N
81	20231215	090245	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2760	5	2	0.18	35392545	12857	4.79	2755	2760	2745	3580	1930	2755	2752.78	10.59	0	-5128	2815	2785	2770	2740	2725	2777	2732	785	825	1000	1980	5	1	78473817	2166	-5.62	1.16	12	0.02	-491.00	2372.00	9660	20221216	-71.43	2745	20231215	0.55	9050	-69.50	20230206	2745	0.55	20231215	9660	-71.43	20221216	2745	0.55	20231215	0.29	N	011000	1000	784 억	8309145	N	N	81	N	N
82	20231214	160246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2755	-5	5	-0.18	732606620	264764	62.78	2770	2800	2755	3585	1935	2760	2767.02	10.71	0	-57504	2853	2806	2783	2736	2713	2795	2725	785	825	1000	1980	5	1	78473817	2162	-5.61	1.16	12	0.34	-491.00	2372.00	9660	20221216	-71.48	2755	20231214	0.00	9050	-69.56	20230206	2755	0.00	20231214	9660	-71.48	20221216	2755	0.00	20231214	0.29	N	011000	1000	784 억	8401598	N	N	81	N	N
83	20231214	150252	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2765	5	2	0.18	573017515	206916	49.06	2770	2800	2760	3585	1935	2760	2769.32	10.71	0	-48785	2853	2806	2783	2736	2713	2795	2725	785	825	1000	1980	5	1	78473817	2170	-5.63	1.17	12	0.26	-491.00	2372.00	9660	20221216	-71.38	2760	20231214	0.18	9050	-69.45	20230206	2760	0.18	20231214	9660	-71.38	20221216	2760	0.18	20231214	0.29	N	011000	1000	784 억	8401598	N	N	59	N	N
84	20231214	140252	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2775	15	2	0.54	462629065	166996	39.59	2770	2800	2760	3585	1935	2760	2770.30	10.71	0	-37308	2853	2806	2783	2736	2713	2795	2725	785	825	1000	1980	5	1	78473817	2178	-5.65	1.17	12	0.21	-491.00	2372.00	9660	20221216	-71.27	2760	20231214	0.54	9050	-69.34	20230206	2760	0.54	20231214	9660	-71.27	20221216	2760	0.54	20231214	0.29	N	011000	1000	784 억	8401598	N	N	59	N	N
85	20231214	130251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2770	10	2	0.36	390365005	140899	33.41	2770	2800	2760	3585	1935	2760	2770.53	10.71	0	-30335	2853	2806	2783	2736	2713	2795	2725	785	825	1000	1980	5	1	78473817	2174	-5.64	1.17	12	0.18	-491.00	2372.00	9660	20221216	-71.33	2760	20231214	0.36	9050	-69.39	20230206	2760	0.36	20231214	9660	-71.33	20221216	2760	0.36	20231214	0.29	N	011000	1000	784 억	8401598	N	N	59	N	N
86	20231214	120255	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2765	5	2	0.18	344148200	124204	29.45	2770	2800	2760	3585	1935	2760	2770.83	10.71	0	-24534	2853	2806	2783	2736	2713	2795	2725	785	825	1000	1980	5	1	78473817	2170	-5.63	1.17	12	0.16	-491.00	2372.00	9660	20221216	-71.38	2760	20231214	0.18	9050	-69.45	20230206	2760	0.18	20231214	9660	-71.38	20221216	2760	0.18	20231214	0.29	N	011000	1000	784 억	8401598	N	N	59	N	N
87	20231214	110247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2770	10	2	0.36	309475830	111680	26.48	2770	2800	2760	3585	1935	2760	2771.09	10.71	0	-19330	2853	2806	2783	2736	2713	2795	2725	785	825	1000	1980	5	1	78473817	2174	-5.64	1.17	12	0.14	-491.00	2372.00	9660	20221216	-71.33	2760	20231214	0.36	9050	-69.39	20230206	2760	0.36	20231214	9660	-71.33	20221216	2760	0.36	20231214	0.29	N	011000	1000	784 억	8401598	N	N	59	N	N
88	20231214	100243	57	100.00	KOSPI		의약품	N	N	N	N	N	2765	5	2	0.18	209858280	75673	17.94	2770	2800	2765	3585	1935	2760	2773.23	10.71	0	-11378	2853	2806	2783	2736	2713	2795	2725	785	825	1000	1980	5	1	78473817	2170	-5.63	1.17	12	0.10	-491.00	2372.00	9660	20221216	-71.38	2760	20231213	0.18	9050	-69.45	20230206	2760	0.18	20231213	9660	-71.38	20221216	2760	0.18	20231213	0.29	N	011000	1000	784 억	8401598	N	N	59	N	N
89	20231214	090233	57	100.00	KOSPI		의약품	N	N	N	N	N	2770	10	2	0.36	20079720	7233	1.71	2770	2800	2765	3585	1935	2760	2776.13	10.71	0	2789	2853	2806	2783	2736	2713	2795	2725	785	825	1000	1980	5	1	78473817	2174	-5.64	1.17	12	0.01	-491.00	2372.00	9660	20221216	-71.33	2760	20231213	0.36	9050	-69.39	20230206	2760	0.36	20231213	9660	-71.33	20221216	2760	0.36	20231213	0.29	N	011000	1000	784 억	8401598	N	N	59	N	N
90	20231213	160243	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2760	-45	5	-1.60	1166958155	420248	151.45	2820	2830	2760	3645	1965	2805	2776.84	10.82	0	-63750	2868	2836	2818	2786	2768	2827	2777	785	840	1000	2010	5	1	78473817	2166	-5.62	1.16	12	0.54	-491.00	2372.00	9660	20221216	-71.43	2760	20231213	0.00	9050	-69.50	20230206	2760	0.00	20231213	9660	-71.43	20221216	2760	0.00	20231213	0.29	N	011000	1000	784 억	8492773	N	N	59	N	N
91	20231213	150249	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2765	-40	5	-1.43	992509150	357073	128.68	2820	2830	2760	3645	1965	2805	2779.57	10.82	0	-59819	2868	2836	2818	2786	2768	2827	2777	785	840	1000	2010	5	1	78473817	2170	-5.63	1.17	12	0.46	-491.00	2372.00	9660	20221216	-71.38	2760	20231213	0.18	9050	-69.45	20230206	2760	0.18	20231213	9660	-71.38	20221216	2760	0.18	20231213	0.29	N	011000	1000	784 억	8492773	N	N	3032	N	N
92	20231213	140251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2775	-30	5	-1.07	844665855	303620	109.42	2820	2830	2760	3645	1965	2805	2781.98	10.82	0	-44734	2868	2836	2818	2786	2768	2827	2777	785	840	1000	2010	5	1	78473817	2178	-5.65	1.17	12	0.39	-491.00	2372.00	9660	20221216	-71.27	2760	20231213	0.54	9050	-69.34	20230206	2760	0.54	20231213	9660	-71.27	20221216	2760	0.54	20231213	0.29	N	011000	1000	784 억	8492773	N	N	3032	N	N
93	20231213	130248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2775	-30	5	-1.07	778635480	279813	100.84	2820	2830	2760	3645	1965	2805	2782.70	10.82	0	-39934	2868	2836	2818	2786	2768	2827	2777	785	840	1000	2010	5	1	78473817	2178	-5.65	1.17	12	0.36	-491.00	2372.00	9660	20221216	-71.27	2760	20231213	0.54	9050	-69.34	20230206	2760	0.54	20231213	9660	-71.27	20221216	2760	0.54	20231213	0.29	N	011000	1000	784 억	8492773	N	N	3032	N	N
94	20231213	120247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2775	-30	5	-1.07	627866645	225385	81.23	2820	2830	2765	3645	1965	2805	2785.75	10.82	0	-34098	2868	2836	2818	2786	2768	2827	2777	785	840	1000	2010	5	1	78473817	2178	-5.65	1.17	12	0.29	-491.00	2372.00	9660	20221216	-71.27	2765	20231213	0.36	9050	-69.34	20230206	2765	0.36	20231213	9660	-71.27	20221216	2765	0.36	20231213	0.29	N	011000	1000	784 억	8492773	N	N	3032	N	N
95	20231213	110247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2770	-35	5	-1.25	516710135	185275	66.77	2820	2830	2765	3645	1965	2805	2788.88	10.82	0	-26464	2868	2836	2818	2786	2768	2827	2777	785	840	1000	2010	5	1	78473817	2174	-5.64	1.17	12	0.24	-491.00	2372.00	9660	20221216	-71.33	2765	20231213	0.18	9050	-69.39	20230206	2765	0.18	20231213	9660	-71.33	20221216	2765	0.18	20231213	0.29	N	011000	1000	784 억	8492773	N	N	3032	N	N
96	20231213	100250	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2795	-10	5	-0.36	321757245	115019	41.45	2820	2830	2780	3645	1965	2805	2797.43	10.82	0	-18677	2868	2836	2818	2786	2768	2827	2777	785	840	1000	2010	5	1	78473817	2193	-5.69	1.18	12	0.15	-491.00	2372.00	9660	20221216	-71.07	2780	20231213	0.54	9050	-69.12	20230206	2780	0.54	20231213	9660	-71.07	20221216	2780	0.54	20231213	0.29	N	011000	1000	784 억	8492773	N	N	3032	N	N
97	20231213	090246	57	100.00	KOSPI		의약품	N	N	N	N	N	2810	5	2	0.18	11458235	4067	1.47	2820	2820	2810	3645	1965	2805	2817.37	10.82	0	-329	2868	2836	2818	2786	2768	2827	2777	785	840	1000	2010	5	1	78473817	2205	-5.72	1.18	12	0.01	-491.00	2372.00	9660	20221216	-70.91	2790	20231024	0.72	9050	-68.95	20230206	2790	0.72	20231024	9660	-70.91	20221216	2790	0.72	20231024	0.29	N	011000	1000	784 억	8492773	N	N	3032	N	N
98	20231212	160237	57	100.00	KOSPI		의약품	N	N	N	N	N	2805	-25	5	-0.88	773065920	275214	101.80	2825	2850	2800	3675	1985	2830	2808.96	10.88	81758	-53721	2880	2855	2840	2815	2800	2847	2807	785	845	1000	2030	5	1	78473817	2201	-5.71	1.18	12	0.35	-491.00	2372.00	9660	20221216	-70.96	2790	20231024	0.54	9050	-69.01	20230206	2790	0.54	20231024	9660	-70.96	20221216	2790	0.54	20231024	0.30	N	011000	1000	784 억	8541141	N	N	3032	N	N
99	20231212	150242	57	100.00	KOSPI		의약품	N	N	N	N	N	2805	-25	5	-0.88	730693445	260114	96.21	2825	2850	2800	3675	1985	2830	2809.13	10.88	81758	-49471	2880	2855	2840	2815	2800	2847	2807	785	845	1000	2030	5	1	78473817	2201	-5.71	1.18	12	0.33	-491.00	2372.00	9660	20221216	-70.96	2790	20231024	0.54	9050	-69.01	20230206	2790	0.54	20231024	9660	-70.96	20221216	2790	0.54	20231024	0.30	N	011000	1000	784 억	8541141	N	N	630	N	N
100	20231212	140234	57	100.00	KOSPI		의약품	N	N	N	N	N	2810	-20	5	-0.71	651637505	231980	85.81	2825	2850	2800	3675	1985	2830	2809.02	10.88	81758	-37667	2880	2855	2840	2815	2800	2847	2807	785	845	1000	2030	5	1	78473817	2205	-5.72	1.18	12	0.30	-491.00	2372.00	9660	20221216	-70.91	2790	20231024	0.72	9050	-68.95	20230206	2790	0.72	20231024	9660	-70.91	20221216	2790	0.72	20231024	0.30	N	011000	1000	784 억	8541141	N	N	630	N	N
101	20231212	130232	57	100.00	KOSPI		의약품	N	N	N	N	N	2815	-15	5	-0.53	603424710	214826	79.46	2825	2850	2800	3675	1985	2830	2808.90	10.88	81758	-32567	2880	2855	2840	2815	2800	2847	2807	785	845	1000	2030	5	1	78473817	2209	-5.73	1.19	12	0.27	-491.00	2372.00	9660	20221216	-70.86	2790	20231024	0.90	9050	-68.90	20230206	2790	0.90	20231024	9660	-70.86	20221216	2790	0.90	20231024	0.30	N	011000	1000	784 억	8541141	N	N	630	N	N
102	20231212	120231	57	100.00	KOSPI		의약품	N	N	N	N	N	2805	-25	5	-0.88	556667725	198186	73.31	2825	2850	2800	3675	1985	2830	2808.81	10.88	81758	-29762	2880	2855	2840	2815	2800	2847	2807	785	845	1000	2030	5	1	78473817	2201	-5.71	1.18	12	0.25	-491.00	2372.00	9660	20221216	-70.96	2790	20231024	0.54	9050	-69.01	20230206	2790	0.54	20231024	9660	-70.96	20221216	2790	0.54	20231024	0.30	N	011000	1000	784 억	8541141	N	N	630	N	N
103	20231212	110232	57	100.00	KOSPI		의약품	N	N	N	N	N	2805	-25	5	-0.88	438449095	156027	57.71	2825	2850	2800	3675	1985	2830	2810.08	10.88	81758	-26235	2880	2855	2840	2815	2800	2847	2807	785	845	1000	2030	5	1	78473817	2201	-5.71	1.18	12	0.20	-491.00	2372.00	9660	20221216	-70.96	2790	20231024	0.54	9050	-69.01	20230206	2790	0.54	20231024	9660	-70.96	20221216	2790	0.54	20231024	0.30	N	011000	1000	784 억	8541141	N	N	630	N	N
104	20231212	100242	57	100.00	KOSPI		의약품	N	N	N	N	N	2810	-20	5	-0.71	317637850	112981	41.79	2825	2850	2800	3675	1985	2830	2811.43	10.88	81758	-21966	2880	2855	2840	2815	2800	2847	2807	785	845	1000	2030	5	1	78473817	2205	-5.72	1.18	12	0.14	-491.00	2372.00	9660	20221216	-70.91	2790	20231024	0.72	9050	-68.95	20230206	2790	0.72	20231024	9660	-70.91	20221216	2790	0.72	20231024	0.30	N	011000	1000	784 억	8541141	N	N	630	N	N
105	20231212	090238	57	100.00	KOSPI		의약품	N	N	N	N	N	2810	-20	5	-0.71	72937565	25888	9.58	2825	2850	2805	3675	1985	2830	2817.43	10.88	81758	-12940	2880	2855	2840	2815	2800	2847	2807	785	845	1000	2030	5	1	78473817	2205	-5.72	1.18	12	0.03	-491.00	2372.00	9660	20221216	-70.91	2790	20231024	0.72	9050	-68.95	20230206	2790	0.72	20231024	9660	-70.91	20221216	2790	0.72	20231024	0.30	N	011000	1000	784 억	8541141	N	N	630	N	N
106	20231211	160240	57	100.00	KOSPI		의약품	N	N	N	N	N	2830	5	2	0.18	751162615	264317	58.42	2845	2865	2825	3670	1980	2825	2841.91	10.99	145874	-28557	2901	2862	2841	2802	2781	2852	2792	785	845	1000	2030	5	1	78473817	2221	-5.76	1.19	12	0.34	-491.00	2372.00	9660	20221216	-70.70	2790	20231024	1.43	9050	-68.73	20230206	2790	1.43	20231024	9660	-70.70	20221216	2790	1.43	20231024	0.29	N	011000	1000	784 억	8622236	N	N	630	N	N
107	20231211	150239	57	100.00	KOSPI		의약품	N	N	N	N	N	2830	5	2	0.18	711066530	250144	55.28	2845	2865	2825	3670	1980	2825	2842.63	10.99	145874	-26070	2901	2862	2841	2802	2781	2852	2792	785	845	1000	2030	5	1	78473817	2221	-5.76	1.19	12	0.32	-491.00	2372.00	9660	20221216	-70.70	2790	20231024	1.43	9050	-68.73	20230206	2790	1.43	20231024	9660	-70.70	20221216	2790	1.43	20231024	0.29	N	011000	1000	784 억	8622236	N	N	276	N	N
108	20231211	140239	57	100.00	KOSPI		의약품	N	N	N	N	N	2835	10	2	0.35	654145095	230026	50.84	2845	2865	2825	3670	1980	2825	2843.79	10.99	145874	-21670	2901	2862	2841	2802	2781	2852	2792	785	845	1000	2030	5	1	78473817	2225	-5.77	1.20	12	0.29	-491.00	2372.00	9660	20221216	-70.65	2790	20231024	1.61	9050	-68.67	20230206	2790	1.61	20231024	9660	-70.65	20221216	2790	1.61	20231024	0.29	N	011000	1000	784 억	8622236	N	N	276	N	N
109	20231211	130240	57	100.00	KOSPI		의약품	N	N	N	N	N	2835	10	2	0.35	597493060	210043	46.42	2845	2865	2825	3670	1980	2825	2844.62	10.99	145874	-17314	2901	2862	2841	2802	2781	2852	2792	785	845	1000	2030	5	1	78473817	2225	-5.77	1.20	12	0.27	-491.00	2372.00	9660	20221216	-70.65	2790	20231024	1.61	9050	-68.67	20230206	2790	1.61	20231024	9660	-70.65	20221216	2790	1.61	20231024	0.29	N	011000	1000	784 억	8622236	N	N	276	N	N
110	20231211	120241	57	100.00	KOSPI		의약품	N	N	N	N	N	2835	10	2	0.35	511634000	179714	39.72	2845	2865	2830	3670	1980	2825	2846.93	10.99	145874	-12274	2901	2862	2841	2802	2781	2852	2792	785	845	1000	2030	5	1	78473817	2225	-5.77	1.20	12	0.23	-491.00	2372.00	9660	20221216	-70.65	2790	20231024	1.61	9050	-68.67	20230206	2790	1.61	20231024	9660	-70.65	20221216	2790	1.61	20231024	0.29	N	011000	1000	784 억	8622236	N	N	276	N	N
111	20231211	110239	57	100.00	KOSPI		의약품	N	N	N	N	N	2855	30	2	1.06	410450140	144182	31.87	2845	2865	2830	3670	1980	2825	2846.75	10.99	145874	-5906	2901	2862	2841	2802	2781	2852	2792	785	845	1000	2030	5	1	78473817	2240	-5.81	1.20	12	0.18	-491.00	2372.00	9660	20221216	-70.45	2790	20231024	2.33	9050	-68.45	20230206	2790	2.33	20231024	9660	-70.45	20221216	2790	2.33	20231024	0.29	N	011000	1000	784 억	8622236	N	N	276	N	N
112	20231211	100239	57	100.00	KOSPI		의약품	N	N	N	N	N	2855	30	2	1.06	269788885	94766	20.94	2845	2865	2830	3670	1980	2825	2846.90	10.99	145874	-5372	2901	2862	2841	2802	2781	2852	2792	785	845	1000	2030	5	1	78473817	2240	-5.81	1.20	12	0.12	-491.00	2372.00	9660	20221216	-70.45	2790	20231024	2.33	9050	-68.45	20230206	2790	2.33	20231024	9660	-70.45	20221216	2790	2.33	20231024	0.29	N	011000	1000	784 억	8622236	N	N	276	N	N
113	20231211	090240	57	100.00	KOSPI		의약품	N	N	N	N	N	2850	25	2	0.88	37799305	13320	2.94	2845	2850	2830	3670	1980	2825	2837.79	10.99	145874	-1284	2901	2862	2841	2802	2781	2852	2792	785	845	1000	2030	5	1	78473817	2237	-5.80	1.20	12	0.02	-491.00	2372.00	9660	20221216	-70.50	2790	20231024	2.15	9050	-68.51	20230206	2790	2.15	20231024	9660	-70.50	20221216	2790	2.15	20231024	0.29	N	011000	1000	784 억	8622236	N	N	276	N	N
114	20231208	160237	57	100.00	KOSPI		의약품	N	N	N	N	N	2825	-40	5	-1.40	1267573885	446450	127.38	2870	2880	2820	3720	2010	2865	2839.24	10.99	0	-63302	2948	2906	2883	2841	2818	2895	2830	785	855	1000	2060	5	1	78473817	2217	-5.75	1.19	12	0.57	-491.00	2372.00	9660	20221216	-70.76	2790	20231024	1.25	9050	-68.78	20230206	2790	1.25	20231024	9660	-70.76	20221216	2790	1.25	20231024	0.28	N	011000	1000	784 억	8625098	N	N	276	N	N
115	20231208	150239	57	100.00	KOSPI		의약품	N	N	N	N	N	2825	-40	5	-1.40	1091021030	383978	109.56	2870	2880	2820	3720	2010	2865	2841.36	10.99	0	-54908	2948	2906	2883	2841	2818	2895	2830	785	855	1000	2060	5	1	78473817	2217	-5.75	1.19	12	0.49	-491.00	2372.00	9660	20221216	-70.76	2790	20231024	1.25	9050	-68.78	20230206	2790	1.25	20231024	9660	-70.76	20221216	2790	1.25	20231024	0.28	N	011000	1000	784 억	8625098	N	N	87	N	N
116	20231208	140237	57	100.00	KOSPI		의약품	N	N	N	N	N	2830	-35	5	-1.22	958672400	337222	96.21	2870	2880	2820	3720	2010	2865	2842.85	10.99	0	-41967	2948	2906	2883	2841	2818	2895	2830	785	855	1000	2060	5	1	78473817	2221	-5.76	1.19	12	0.43	-491.00	2372.00	9660	20221216	-70.70	2790	20231024	1.43	9050	-68.73	20230206	2790	1.43	20231024	9660	-70.70	20221216	2790	1.43	20231024	0.28	N	011000	1000	784 억	8625098	N	N	87	N	N
117	20231208	130236	57	100.00	KOSPI		의약품	N	N	N	N	N	2830	-35	5	-1.22	860552560	302528	86.32	2870	2880	2820	3720	2010	2865	2844.54	10.99	0	-35673	2948	2906	2883	2841	2818	2895	2830	785	855	1000	2060	5	1	78473817	2221	-5.76	1.19	12	0.39	-491.00	2372.00	9660	20221216	-70.70	2790	20231024	1.43	9050	-68.73	20230206	2790	1.43	20231024	9660	-70.70	20221216	2790	1.43	20231024	0.28	N	011000	1000	784 억	8625098	N	N	87	N	N
118	20231208	120236	57	100.00	KOSPI		의약품	N	N	N	N	N	2830	-35	5	-1.22	778984835	273687	78.09	2870	2880	2820	3720	2010	2865	2846.26	10.99	0	-32634	2948	2906	2883	2841	2818	2895	2830	785	855	1000	2060	5	1	78473817	2221	-5.76	1.19	12	0.35	-491.00	2372.00	9660	20221216	-70.70	2790	20231024	1.43	9050	-68.73	20230206	2790	1.43	20231024	9660	-70.70	20221216	2790	1.43	20231024	0.28	N	011000	1000	784 억	8625098	N	N	87	N	N
119	20231208	110233	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	-25	5	-0.87	587724900	206074	58.80	2870	2880	2830	3720	2010	2865	2852.01	10.99	0	-29011	2948	2906	2883	2841	2818	2895	2830	785	855	1000	2060	5	1	78473817	2229	-5.78	1.20	12	0.26	-491.00	2372.00	9660	20221216	-70.60	2790	20231024	1.79	9050	-68.62	20230206	2790	1.79	20231024	9660	-70.60	20221216	2790	1.79	20231024	0.28	N	011000	1000	784 억	8625098	N	N	87	N	N
120	20231208	100238	57	100.00	KOSPI		의약품	N	N	N	N	N	2870	5	2	0.17	325103075	113769	32.46	2870	2880	2840	3720	2010	2865	2857.57	10.99	0	-23782	2948	2906	2883	2841	2818	2895	2830	785	855	1000	2060	5	1	78473817	2252	-5.85	1.21	12	0.14	-491.00	2372.00	9660	20221216	-70.29	2790	20231024	2.87	9050	-68.29	20230206	2790	2.87	20231024	9660	-70.29	20221216	2790	2.87	20231024	0.28	N	011000	1000	784 억	8625098	N	N	87	N	N
121	20231208	090236	57	100.00	KOSPI		의약품	N	N	N	N	N	2855	-10	5	-0.35	68428610	23896	6.82	2870	2880	2855	3720	2010	2865	2863.60	10.99	0	-8148	2948	2906	2883	2841	2818	2895	2830	785	855	1000	2060	5	1	78473817	2240	-5.81	1.20	12	0.03	-491.00	2372.00	9660	20221216	-70.45	2790	20231024	2.33	9050	-68.45	20230206	2790	2.33	20231024	9660	-70.45	20221216	2790	2.33	20231024	0.28	N	011000	1000	784 억	8625098	N	N	87	N	N
122	20231207	160236	57	100.00	KOSPI		의약품	N	N	N	N	N	2865	-20	5	-0.69	1005871525	348519	36.59	2890	2925	2860	3750	2020	2885	2886.15	11.07	0	-63876	3015	2950	2915	2850	2815	2932	2832	785	865	1000	2070	5	1	78473817	2248	-5.84	1.21	12	0.44	-491.00	2372.00	9660	20221216	-70.34	2790	20231024	2.69	9050	-68.34	20230206	2790	2.69	20231024	9660	-70.34	20221216	2790	2.69	20231024	0.30	N	011000	1000	784 억	8685992	N	N	87	N	N
123	20231207	150236	57	100.00	KOSPI		의약품	N	N	N	N	N	2865	-20	5	-0.69	921868250	319213	33.52	2890	2925	2865	3750	2020	2885	2887.94	11.07	0	-56273	3015	2950	2915	2850	2815	2932	2832	785	865	1000	2070	5	1	78473817	2248	-5.84	1.21	12	0.41	-491.00	2372.00	9660	20221216	-70.34	2790	20231024	2.69	9050	-68.34	20230206	2790	2.69	20231024	9660	-70.34	20221216	2790	2.69	20231024	0.30	N	011000	1000	784 억	8685992	N	N	116	N	N
124	20231207	140237	57	100.00	KOSPI		의약품	N	N	N	N	N	2875	-10	5	-0.35	777984525	269122	28.26	2890	2925	2865	3750	2020	2885	2890.82	11.07	0	-36681	3015	2950	2915	2850	2815	2932	2832	785	865	1000	2070	5	1	78473817	2256	-5.86	1.21	12	0.34	-491.00	2372.00	9660	20221216	-70.24	2790	20231024	3.05	9050	-68.23	20230206	2790	3.05	20231024	9660	-70.24	20221216	2790	3.05	20231024	0.30	N	011000	1000	784 억	8685992	N	N	116	N	N
125	20231207	130235	57	100.00	KOSPI		의약품	N	N	N	N	N	2870	-15	5	-0.52	677006295	234036	24.57	2890	2925	2865	3750	2020	2885	2892.74	11.07	0	-28490	3015	2950	2915	2850	2815	2932	2832	785	865	1000	2070	5	1	78473817	2252	-5.85	1.21	12	0.30	-491.00	2372.00	9660	20221216	-70.29	2790	20231024	2.87	9050	-68.29	20230206	2790	2.87	20231024	9660	-70.29	20221216	2790	2.87	20231024	0.30	N	011000	1000	784 억	8685992	N	N	116	N	N
126	20231207	120236	57	100.00	KOSPI		의약품	N	N	N	N	N	2890	5	2	0.17	550871580	190177	19.97	2890	2925	2865	3750	2020	2885	2896.63	11.07	0	-20009	3015	2950	2915	2850	2815	2932	2832	785	865	1000	2070	5	1	78473817	2268	-5.89	1.22	12	0.24	-491.00	2372.00	9660	20221216	-70.08	2790	20231024	3.58	9050	-68.07	20230206	2790	3.58	20231024	9660	-70.08	20221216	2790	3.58	20231024	0.30	N	011000	1000	784 억	8685992	N	N	116	N	N
127	20231207	110233	57	100.00	KOSPI		의약품	N	N	N	N	N	2885	0	3	0.00	427477895	147536	15.49	2890	2925	2865	3750	2020	2885	2897.45	11.07	0	-9844	3015	2950	2915	2850	2815	2932	2832	785	865	1000	2070	5	1	78473817	2264	-5.88	1.22	12	0.19	-491.00	2372.00	9660	20221216	-70.13	2790	20231024	3.41	9050	-68.12	20230206	2790	3.41	20231024	9660	-70.13	20221216	2790	3.41	20231024	0.30	N	011000	1000	784 억	8685992	N	N	116	N	N
128	20231207	100235	57	100.00	KOSPI		의약품	N	N	N	N	N	2890	5	2	0.17	291797550	100694	10.57	2890	2925	2865	3750	2020	2885	2897.86	11.07	0	-5513	3015	2950	2915	2850	2815	2932	2832	785	865	1000	2070	5	1	78473817	2268	-5.89	1.22	12	0.13	-491.00	2372.00	9660	20221216	-70.08	2790	20231024	3.58	9050	-68.07	20230206	2790	3.58	20231024	9660	-70.08	20221216	2790	3.58	20231024	0.30	N	011000	1000	784 억	8685992	N	N	116	N	N
129	20231207	090236	57	100.00	KOSPI		의약품	N	N	N	N	N	2885	0	3	0.00	15761385	5463	0.57	2890	2895	2875	3750	2020	2885	2885.12	11.07	0	-3657	3015	2950	2915	2850	2815	2932	2832	785	865	1000	2070	5	1	78473817	2264	-5.88	1.22	12	0.01	-491.00	2372.00	9660	20221216	-70.13	2790	20231024	3.41	9050	-68.12	20230206	2790	3.41	20231024	9660	-70.13	20221216	2790	3.41	20231024	0.30	N	011000	1000	784 억	8685992	N	N	116	N	N
130	20231206	160231	57	100.00	KOSPI		의약품	N	N	N	N	N	2885	0	3	0.00	2773778630	947881	160.22	2900	2980	2880	3750	2020	2885	2926.33	11.49	0	-317846	2935	2910	2865	2840	2795	2922	2852	785	865	1000	2070	5	1	78473817	2264	-5.88	1.22	12	1.21	-491.00	2372.00	9660	20221216	-70.13	2790	20231024	3.41	9050	-68.12	20230206	2790	3.41	20231024	9660	-70.13	20221216	2790	3.41	20231024	0.29	N	011000	1000	784 억	9016323	N	N	116	N	N
131	20231206	150237	57	100.00	KOSPI		의약품	N	N	N	N	N	2900	15	2	0.52	2649782295	905010	152.98	2900	2980	2880	3750	2020	2885	2927.90	11.49	0	-311958	2935	2910	2865	2840	2795	2922	2852	785	865	1000	2070	5	1	78473817	2276	-5.91	1.22	12	1.15	-491.00	2372.00	9660	20221216	-69.98	2790	20231024	3.94	9050	-67.96	20230206	2790	3.94	20231024	9660	-69.98	20221216	2790	3.94	20231024	0.29	N	011000	1000	784 억	9016323	N	N	91	N	N
132	20231206	140234	57	100.00	KOSPI		의약품	N	N	N	N	N	2900	15	2	0.52	2558064240	873306	147.62	2900	2980	2880	3750	2020	2885	2929.17	11.49	0	-302993	2935	2910	2865	2840	2795	2922	2852	785	865	1000	2070	5	1	78473817	2276	-5.91	1.22	12	1.11	-491.00	2372.00	9660	20221216	-69.98	2790	20231024	3.94	9050	-67.96	20230206	2790	3.94	20231024	9660	-69.98	20221216	2790	3.94	20231024	0.29	N	011000	1000	784 억	9016323	N	N	91	N	N
133	20231206	130234	57	100.00	KOSPI		의약품	N	N	N	N	N	2905	20	2	0.69	2338963230	797511	134.80	2900	2980	2885	3750	2020	2885	2932.83	11.49	0	-289744	2935	2910	2865	2840	2795	2922	2852	785	865	1000	2070	5	1	78473817	2280	-5.92	1.22	12	1.02	-491.00	2372.00	9660	20221216	-69.93	2790	20231024	4.12	9050	-67.90	20230206	2790	4.12	20231024	9660	-69.93	20221216	2790	4.12	20231024	0.29	N	011000	1000	784 억	9016323	N	N	91	N	N
134	20231206	120232	57	100.00	KOSPI		의약품	N	N	N	N	N	2925	40	2	1.39	2238594405	763046	128.98	2900	2980	2885	3750	2020	2885	2933.76	11.49	0	-284571	2935	2910	2865	2840	2795	2922	2852	785	865	1000	2070	5	1	78473817	2295	-5.96	1.23	12	0.97	-491.00	2372.00	9660	20221216	-69.72	2790	20231024	4.84	9050	-67.68	20230206	2790	4.84	20231024	9660	-69.72	20221216	2790	4.84	20231024	0.29	N	011000	1000	784 억	9016323	N	N	91	N	N
135	20231206	110236	57	100.00	KOSPI		의약품	N	N	N	N	N	2935	50	2	1.73	2083880705	710140	120.04	2900	2980	2885	3750	2020	2885	2934.46	11.49	0	-271783	2935	2910	2865	2840	2795	2922	2852	785	865	1000	2070	5	1	78473817	2303	-5.98	1.24	12	0.90	-491.00	2372.00	9660	20221216	-69.62	2790	20231024	5.20	9050	-67.57	20230206	2790	5.20	20231024	9660	-69.62	20221216	2790	5.20	20231024	0.29	N	011000	1000	784 억	9016323	N	N	91	N	N
136	20231206	100234	57	100.00	KOSPI		의약품	N	N	N	N	N	2905	20	2	0.69	1708411460	581079	98.22	2900	2980	2890	3750	2020	2885	2940.07	11.49	0	-244069	2935	2910	2865	2840	2795	2922	2852	785	865	1000	2070	5	1	78473817	2280	-5.92	1.22	12	0.74	-491.00	2372.00	9660	20221216	-69.93	2790	20231024	4.12	9050	-67.90	20230206	2790	4.12	20231024	9660	-69.93	20221216	2790	4.12	20231024	0.29	N	011000	1000	784 억	9016323	N	N	91	N	N
137	20231206	090235	57	100.00	KOSPI		의약품	N	N	N	N	N	2905	20	2	0.69	51534730	17752	3.00	2900	2915	2890	3750	2020	2885	2903.04	11.49	0	-4497	2935	2910	2865	2840	2795	2922	2852	785	865	1000	2070	5	1	78473817	2280	-5.92	1.22	12	0.02	-491.00	2372.00	9660	20221216	-69.93	2790	20231024	4.12	9050	-67.90	20230206	2790	4.12	20231024	9660	-69.93	20221216	2790	4.12	20231024	0.29	N	011000	1000	784 억	9016323	N	N	91	N	N
138	20231205	160235	57	100.00	KOSPI		의약품	N	N	N	N	N	2885	-15	5	-0.52	1668236185	583737	146.61	2860	2890	2820	3770	2030	2900	2857.75	11.62	0	-97513	2976	2937	2901	2862	2826	2937	2862	785	870	1000	2080	5	1	78473817	2264	-5.88	1.22	12	0.74	-491.00	2372.00	9660	20221216	-70.13	2790	20231024	3.41	9050	-68.12	20230206	2790	3.41	20231024	9660	-70.13	20221216	2790	3.41	20231024	0.30	N	011000	1000	784 억	9115646	N	N	91	N	N
139	20231205	150235	57	100.00	KOSPI		의약품	N	N	N	N	N	2880	-20	5	-0.69	1486355870	520483	130.72	2860	2885	2820	3770	2030	2900	2855.72	11.62	0	-82745	2976	2937	2901	2862	2826	2937	2862	785	870	1000	2080	5	1	78473817	2260	-5.87	1.21	12	0.66	-491.00	2372.00	9660	20221216	-70.19	2790	20231024	3.23	9050	-68.18	20230206	2790	3.23	20231024	9660	-70.19	20221216	2790	3.23	20231024	0.30	N	011000	1000	784 억	9115646	N	N	71	N	N
140	20231205	140236	57	100.00	KOSPI		의약품	N	N	N	N	N	2875	-25	5	-0.86	1227310930	430095	108.02	2860	2885	2820	3770	2030	2900	2853.58	11.62	0	-68437	2976	2937	2901	2862	2826	2937	2862	785	870	1000	2080	5	1	78473817	2256	-5.86	1.21	12	0.55	-491.00	2372.00	9660	20221216	-70.24	2790	20231024	3.05	9050	-68.23	20230206	2790	3.05	20231024	9660	-70.24	20221216	2790	3.05	20231024	0.30	N	011000	1000	784 억	9115646	N	N	71	N	N
141	20231205	130235	57	100.00	KOSPI		의약품	N	N	N	N	N	2860	-40	5	-1.38	1037901630	364086	91.44	2860	2885	2820	3770	2030	2900	2850.70	11.62	0	-79803	2976	2937	2901	2862	2826	2937	2862	785	870	1000	2080	5	1	78473817	2244	-5.82	1.21	12	0.46	-491.00	2372.00	9660	20221216	-70.39	2790	20231024	2.51	9050	-68.40	20230206	2790	2.51	20231024	9660	-70.39	20221216	2790	2.51	20231024	0.30	N	011000	1000	784 억	9115646	N	N	71	N	N
142	20231205	120234	57	100.00	KOSPI		의약품	N	N	N	N	N	2860	-40	5	-1.38	954838305	335027	84.14	2860	2885	2820	3770	2030	2900	2850.03	11.62	0	-71999	2976	2937	2901	2862	2826	2937	2862	785	870	1000	2080	5	1	78473817	2244	-5.82	1.21	12	0.43	-491.00	2372.00	9660	20221216	-70.39	2790	20231024	2.51	9050	-68.40	20230206	2790	2.51	20231024	9660	-70.39	20221216	2790	2.51	20231024	0.30	N	011000	1000	784 억	9115646	N	N	71	N	N
143	20231205	110233	57	100.00	KOSPI		의약품	N	N	N	N	N	2860	-40	5	-1.38	827139650	290371	72.93	2860	2885	2820	3770	2030	2900	2848.55	11.62	0	-62875	2976	2937	2901	2862	2826	2937	2862	785	870	1000	2080	5	1	78473817	2244	-5.82	1.21	12	0.37	-491.00	2372.00	9660	20221216	-70.39	2790	20231024	2.51	9050	-68.40	20230206	2790	2.51	20231024	9660	-70.39	20221216	2790	2.51	20231024	0.30	N	011000	1000	784 억	9115646	N	N	71	N	N
144	20231205	100234	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	-60	5	-2.07	564636345	197996	49.73	2860	2885	2820	3770	2030	2900	2851.75	11.62	0	-31551	2976	2937	2901	2862	2826	2937	2862	785	870	1000	2080	5	1	78473817	2229	-5.78	1.20	12	0.25	-491.00	2372.00	9660	20221216	-70.60	2790	20231024	1.79	9050	-68.62	20230206	2790	1.79	20231024	9660	-70.60	20221216	2790	1.79	20231024	0.30	N	011000	1000	784 억	9115646	N	N	71	N	N
145	20231205	090231	57	100.00	KOSPI		의약품	N	N	N	N	N	2830	-70	5	-2.41	104896325	36820	9.25	2860	2860	2820	3770	2030	2900	2848.84	11.62	0	-8160	2976	2937	2901	2862	2826	2937	2862	785	870	1000	2080	5	1	78473817	2221	-5.76	1.19	12	0.05	-491.00	2372.00	9660	20221216	-70.70	2790	20231024	1.43	9050	-68.73	20230206	2790	1.43	20231024	9660	-70.70	20221216	2790	1.43	20231024	0.30	N	011000	1000	784 억	9115646	N	N	71	N	N
146	20231204	160234	57	100.00	KOSPI		의약품	N	N	N	N	N	2900	0	3	0.00	1123358395	387648	64.56	2900	2940	2865	3770	2030	2900	2897.87	11.71	0	-69654	2976	2937	2911	2872	2846	2925	2860	785	870	1000	2080	5	1	78473817	2276	-5.91	1.22	12	0.49	-491.00	2372.00	9660	20221216	-69.98	2790	20231024	3.94	9050	-67.96	20230206	2790	3.94	20231024	9660	-69.98	20221216	2790	3.94	20231024	0.31	N	011000	1000	784 억	9188855	N	N	71	N	N
147	20231204	150235	57	100.00	KOSPI		의약품	N	N	N	N	N	2885	-15	5	-0.52	1046392140	361022	60.12	2900	2940	2865	3770	2030	2900	2898.42	11.71	0	-59272	2976	2937	2911	2872	2846	2925	2860	785	870	1000	2080	5	1	78473817	2264	-5.88	1.22	12	0.46	-491.00	2372.00	9660	20221216	-70.13	2790	20231024	3.41	9050	-68.12	20230206	2790	3.41	20231024	9660	-70.13	20221216	2790	3.41	20231024	0.31	N	011000	1000	784 억	9188855	N	N	49	N	N
148	20231204	140233	57	100.00	KOSPI		의약품	N	N	N	N	N	2905	5	2	0.17	838991290	289387	48.19	2900	2940	2865	3770	2030	2900	2899.20	11.71	0	-38710	2976	2937	2911	2872	2846	2925	2860	785	870	1000	2080	5	1	78473817	2280	-5.92	1.22	12	0.37	-491.00	2372.00	9660	20221216	-69.93	2790	20231024	4.12	9050	-67.90	20230206	2790	4.12	20231024	9660	-69.93	20221216	2790	4.12	20231024	0.31	N	011000	1000	784 억	9188855	N	N	49	N	N
149	20231204	130232	57	100.00	KOSPI		의약품	N	N	N	N	N	2925	25	2	0.86	745978440	257381	42.86	2900	2940	2865	3770	2030	2900	2898.34	11.71	0	-30078	2976	2937	2911	2872	2846	2925	2860	785	870	1000	2080	5	1	78473817	2295	-5.96	1.23	12	0.33	-491.00	2372.00	9660	20221216	-69.72	2790	20231024	4.84	9050	-67.68	20230206	2790	4.84	20231024	9660	-69.72	20221216	2790	4.84	20231024	0.31	N	011000	1000	784 억	9188855	N	N	49	N	N
150	20231204	120233	57	100.00	KOSPI		의약품	N	N	N	N	N	2910	10	2	0.34	533723410	184398	30.71	2900	2925	2865	3770	2030	2900	2894.40	11.71	0	-22223	2976	2937	2911	2872	2846	2925	2860	785	870	1000	2080	5	1	78473817	2284	-5.93	1.23	12	0.23	-491.00	2372.00	9660	20221216	-69.88	2790	20231024	4.30	9050	-67.85	20230206	2790	4.30	20231024	9660	-69.88	20221216	2790	4.30	20231024	0.31	N	011000	1000	784 억	9188855	N	N	49	N	N
151	20231204	110233	57	100.00	KOSPI		의약품	N	N	N	N	N	2905	5	2	0.17	422240105	145985	24.31	2900	2925	2865	3770	2030	2900	2892.34	11.71	0	-17761	2976	2937	2911	2872	2846	2925	2860	785	870	1000	2080	5	1	78473817	2280	-5.92	1.22	12	0.19	-491.00	2372.00	9660	20221216	-69.93	2790	20231024	4.12	9050	-67.90	20230206	2790	4.12	20231024	9660	-69.93	20221216	2790	4.12	20231024	0.31	N	011000	1000	784 억	9188855	N	N	49	N	N
152	20231204	100232	57	100.00	KOSPI		의약품	N	N	N	N	N	2900	0	3	0.00	266714390	92497	15.40	2900	2915	2865	3770	2030	2900	2883.45	11.71	0	-9386	2976	2937	2911	2872	2846	2925	2860	785	870	1000	2080	5	1	78473817	2276	-5.91	1.22	12	0.12	-491.00	2372.00	9660	20221216	-69.98	2790	20231024	3.94	9050	-67.96	20230206	2790	3.94	20231024	9660	-69.98	20221216	2790	3.94	20231024	0.31	N	011000	1000	784 억	9188855	N	N	49	N	N
153	20231204	090233	57	100.00	KOSPI		의약품	N	N	N	N	N	2865	-35	5	-1.21	58236105	20145	3.35	2900	2915	2865	3770	2030	2900	2890.75	11.71	0	-10346	2976	2937	2911	2872	2846	2925	2860	785	870	1000	2080	5	1	78473817	2248	-5.84	1.21	12	0.03	-491.00	2372.00	9660	20221216	-70.34	2790	20231024	2.69	9050	-68.34	20230206	2790	2.69	20231024	9660	-70.34	20221216	2790	2.69	20231024	0.31	N	011000	1000	784 억	9188855	N	N	49	N	N
154	20231201	160233	57	100.00	KOSPI		의약품	N	N	N	N	N	2900	-25	5	-0.85	1729663545	595241	45.64	2935	2950	2885	3800	2050	2925	2905.82	12.01	0	-241948	3065	2995	2960	2890	2855	2977	2872	785	875	1000	2100	5	1	78473817	2276	-5.91	1.22	12	0.76	-491.00	2372.00	9660	20221216	-69.98	2790	20231024	3.94	9050	-67.96	20230206	2790	3.94	20231024	9660	-69.98	20221216	2790	3.94	20231024	0.29	N	011000	1000	784 억	9421004	N	N	49	N	N
155	20231201	150233	57	100.00	KOSPI		의약품	N	N	N	N	N	2900	-25	5	-0.85	1539003265	529436	40.60	2935	2950	2885	3800	2050	2925	2906.87	12.01	0	-209303	3065	2995	2960	2890	2855	2977	2872	785	875	1000	2100	5	1	78473817	2276	-5.91	1.22	12	0.67	-491.00	2372.00	9660	20221216	-69.98	2790	20231024	3.94	9050	-67.96	20230206	2790	3.94	20231024	9660	-69.98	20221216	2790	3.94	20231024	0.29	N	011000	1000	784 억	9421004	N	N	3663	N	N
156	20231201	140233	57	100.00	KOSPI		의약품	N	N	N	N	N	2900	-25	5	-0.85	1398442675	481001	36.88	2935	2950	2885	3800	2050	2925	2907.36	12.01	0	-189502	3065	2995	2960	2890	2855	2977	2872	785	875	1000	2100	5	1	78473817	2276	-5.91	1.22	12	0.61	-491.00	2372.00	9660	20221216	-69.98	2790	20231024	3.94	9050	-67.96	20230206	2790	3.94	20231024	9660	-69.98	20221216	2790	3.94	20231024	0.29	N	011000	1000	784 억	9421004	N	N	3663	N	N
157	20231201	130232	57	100.00	KOSPI		의약품	N	N	N	N	N	2895	-30	5	-1.03	1198951035	412459	31.63	2935	2950	2885	3800	2050	2925	2906.84	12.01	0	-146821	3065	2995	2960	2890	2855	2977	2872	785	875	1000	2100	5	1	78473817	2272	-5.90	1.22	12	0.53	-491.00	2372.00	9660	20221216	-70.03	2790	20231024	3.76	9050	-68.01	20230206	2790	3.76	20231024	9660	-70.03	20221216	2790	3.76	20231024	0.29	N	011000	1000	784 억	9421004	N	N	3663	N	N
158	20231201	120234	57	100.00	KOSPI		의약품	N	N	N	N	N	2900	-25	5	-0.85	1088933640	374506	28.72	2935	2950	2885	3800	2050	2925	2907.65	12.01	0	-131970	3065	2995	2960	2890	2855	2977	2872	785	875	1000	2100	5	1	78473817	2276	-5.91	1.22	12	0.48	-491.00	2372.00	9660	20221216	-69.98	2790	20231024	3.94	9050	-67.96	20230206	2790	3.94	20231024	9660	-69.98	20221216	2790	3.94	20231024	0.29	N	011000	1000	784 억	9421004	N	N	3663	N	N
159	20231201	110232	57	100.00	KOSPI		의약품	N	N	N	N	N	2935	10	2	0.34	899830220	309370	23.72	2935	2950	2885	3800	2050	2925	2908.59	12.01	0	-114606	3065	2995	2960	2890	2855	2977	2872	785	875	1000	2100	5	1	78473817	2303	-5.98	1.24	12	0.39	-491.00	2372.00	9660	20221216	-69.62	2790	20231024	5.20	9050	-67.57	20230206	2790	5.20	20231024	9660	-69.62	20221216	2790	5.20	20231024	0.29	N	011000	1000	784 억	9421004	N	N	3663	N	N
160	20231201	100233	57	100.00	KOSPI		의약품	N	N	N	N	N	2895	-30	5	-1.03	640121425	220479	16.91	2935	2940	2885	3800	2050	2925	2903.32	12.01	0	-86068	3065	2995	2960	2890	2855	2977	2872	785	875	1000	2100	5	1	78473817	2272	-5.90	1.22	12	0.28	-491.00	2372.00	9660	20221216	-70.03	2790	20231024	3.76	9050	-68.01	20230206	2790	3.76	20231024	9660	-70.03	20221216	2790	3.76	20231024	0.29	N	011000	1000	784 억	9421004	N	N	3663	N	N
161	20231201	090230	57	100.00	KOSPI		의약품	N	N	N	N	N	2900	-25	5	-0.85	131004225	44925	3.44	2935	2940	2885	3800	2050	2925	2916.07	12.01	0	-32779	3065	2995	2960	2890	2855	2977	2872	785	875	1000	2100	5	1	78473817	2276	-5.91	1.22	12	0.06	-491.00	2372.00	9660	20221216	-69.98	2790	20231024	3.94	9050	-67.96	20230206	2790	3.94	20231024	9660	-69.98	20221216	2790	3.94	20231024	0.29	N	011000	1000	784 억	9421004	N	N	3663	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History