KissMeData/005690/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160217	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	180	2	3.06	5360252070	892514	23.11	5900	6130	5770	7650	4130	5890	6005.44	6.32	128782	84317	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3643	33.54	4.56	12	1.49	181.00	1330.00	11800	20221223	-48.56	5290	20231213	14.74	11400	-46.75	20230102	5290	14.74	20231213	11800	-48.56	20221228	5290	14.74	20231213	3.78	N	005690	500	300 억		3792314	N	N	8734	N	00	N
3	20231229	150216	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	180	2	3.06	5360252070	892514	23.11	5900	6130	5770	7650	4130	5890	6005.44	6.32	128782	84317	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3643	33.54	4.56	12	1.49	181.00	1330.00	11800	20221223	-48.56	5290	20231213	14.74	11400	-46.75	20230102	5290	14.74	20231213	11800	-48.56	20221228	5290	14.74	20231213	3.78	N	005690	500	300 억		3792314	N	N	8734	N	00	N
4	20231229	140216	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	180	2	3.06	5360252070	892514	23.11	5900	6130	5770	7650	4130	5890	6005.44	6.32	128782	84317	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3643	33.54	4.56	12	1.49	181.00	1330.00	11800	20221223	-48.56	5290	20231213	14.74	11400	-46.75	20230102	5290	14.74	20231213	11800	-48.56	20221228	5290	14.74	20231213	3.78	N	005690	500	300 억		3792314	N	N	8734	N	00	N
5	20231229	130217	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	180	2	3.06	5360252070	892514	23.11	5900	6130	5770	7650	4130	5890	6005.44	6.32	128782	84317	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3643	33.54	4.56	12	1.49	181.00	1330.00	11800	20221223	-48.56	5290	20231213	14.74	11400	-46.75	20230102	5290	14.74	20231213	11800	-48.56	20221228	5290	14.74	20231213	3.78	N	005690	500	300 억		3792314	N	N	8734	N	00	N
6	20231229	120216	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	180	2	3.06	5360252070	892514	23.11	5900	6130	5770	7650	4130	5890	6005.44	6.32	128782	84317	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3643	33.54	4.56	12	1.49	181.00	1330.00	11800	20221223	-48.56	5290	20231213	14.74	11400	-46.75	20230102	5290	14.74	20231213	11800	-48.56	20221228	5290	14.74	20231213	3.78	N	005690	500	300 억		3792314	N	N	8734	N	00	N
7	20231229	110210	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	180	2	3.06	5360252070	892514	23.11	5900	6130	5770	7650	4130	5890	6005.44	6.32	128782	84317	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3643	33.54	4.56	12	1.49	181.00	1330.00	11800	20221223	-48.56	5290	20231213	14.74	11400	-46.75	20230102	5290	14.74	20231213	11800	-48.56	20221228	5290	14.74	20231213	3.78	N	005690	500	300 억		3792314	N	N	8734	N	00	N
8	20231229	100211	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	180	2	3.06	5360252070	892514	23.11	5900	6130	5770	7650	4130	5890	6005.44	6.32	128782	84317	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3643	33.54	4.56	12	1.49	181.00	1330.00	11800	20221223	-48.56	5290	20231213	14.74	11400	-46.75	20230102	5290	14.74	20231213	11800	-48.56	20221228	5290	14.74	20231213	3.78	N	005690	500	300 억		3792314	N	N	8734	N	00	N
9	20231229	090211	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	180	2	3.06	5360252070	892514	23.11	5900	6130	5770	7650	4130	5890	6005.44	6.32	128782	84317	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3643	33.54	4.56	12	1.49	181.00	1330.00	11800	20221223	-48.56	5290	20231213	14.74	11400	-46.75	20230102	5290	14.74	20231213	11800	-48.56	20221228	5290	14.74	20231213	3.78	N	005690	500	300 억		3792314	N	N	8734	N	00	N
10	20231228	160210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6070	180	2	3.06	5330568170	887604	22.98	5900	6130	5770	7650	4130	5890	6005.44	6.10	0	84317	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3643	33.54	4.56	12	1.48	181.00	1330.00	11800	20221223	-48.56	5290	20231213	14.74	11400	-46.75	20230102	5290	14.74	20231213	11800	-48.56	20221228	5290	14.74	20231213	3.78	N	005690	500	300 억		3663532	N	N	8734	N	00	N
11	20231228	150211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6050	160	2	2.72	4982408680	830094	21.49	5900	6130	5770	7650	4130	5890	6002.32	6.10	0	74743	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3631	33.43	4.55	12	1.38	181.00	1330.00	11800	20221223	-48.73	5290	20231213	14.37	11400	-46.93	20230102	5290	14.37	20231213	11800	-48.73	20221228	5290	14.37	20231213	3.78	N	005690	500	300 억		3663532	N	N	5259	N	00	N
12	20231228	140211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6080	190	2	3.23	4548323520	758447	19.63	5900	6130	5770	7650	4130	5890	5996.99	6.10	0	63571	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3649	33.59	4.57	12	1.26	181.00	1330.00	11800	20221223	-48.47	5290	20231213	14.93	11400	-46.67	20230102	5290	14.93	20231213	11800	-48.47	20221228	5290	14.93	20231213	3.78	N	005690	500	300 억		3663532	N	N	5259	N	00	N
13	20231228	130209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6070	180	2	3.06	4128609310	689246	17.84	5900	6130	5770	7650	4130	5890	5990.14	6.10	0	34692	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3643	33.54	4.56	12	1.15	181.00	1330.00	11800	20221223	-48.56	5290	20231213	14.74	11400	-46.75	20230102	5290	14.74	20231213	11800	-48.56	20221228	5290	14.74	20231213	3.78	N	005690	500	300 억		3663532	N	N	5259	N	00	N
14	20231228	120211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6090	200	2	3.40	3836031910	640987	16.59	5900	6130	5770	7650	4130	5890	5984.67	6.10	0	25991	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3655	33.65	4.58	12	1.07	181.00	1330.00	11800	20221223	-48.39	5290	20231213	15.12	11400	-46.58	20230102	5290	15.12	20231213	11800	-48.39	20221228	5290	15.12	20231213	3.78	N	005690	500	300 억		3663532	N	N	5259	N	00	N
15	20231228	110211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6040	150	2	2.55	2837203960	476856	12.34	5900	6070	5770	7650	4130	5890	5949.90	6.10	0	13482	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3625	33.37	4.54	12	0.79	181.00	1330.00	11800	20221223	-48.81	5290	20231213	14.18	11400	-47.02	20230102	5290	14.18	20231213	11800	-48.81	20221228	5290	14.18	20231213	3.78	N	005690	500	300 억		3663532	N	N	5259	N	00	N
16	20231228	100210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5960	70	2	1.19	1710066350	289725	7.50	5900	6020	5770	7650	4130	5890	5902.41	6.10	0	-19598	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3577	32.93	4.48	12	0.48	181.00	1330.00	11800	20221223	-49.49	5290	20231213	12.67	11400	-47.72	20230102	5290	12.67	20231213	11800	-49.49	20221228	5290	12.67	20231213	3.78	N	005690	500	300 억		3663532	N	N	5259	N	00	N
17	20231228	090210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5880	-10	5	-0.17	202965950	34471	0.89	5900	5900	5840	7650	4130	5890	5887.98	6.10	0	-19742	6936	6412	6056	5532	5176	6675	5795	300	1760	500	4240	10	1	60016964	3529	32.49	4.42	12	0.06	181.00	1330.00	11800	20221223	-50.17	5290	20231213	11.15	11400	-48.42	20230102	5290	11.15	20231213	11800	-50.17	20221228	5290	11.15	20231213	3.78	N	005690	500	300 억		3663532	N	N	5259	N	00	N
18	20231227	160210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5890	160	2	2.79	23611444530	3847423	848.32	5700	6580	5700	7440	4020	5730	6137.13	6.21	0	-98307	5883	5806	5753	5676	5623	5780	5650	300	1710	500	4120	10	1	60016964	3535	32.54	4.43	12	6.41	181.00	1330.00	11950	20221222	-50.71	5290	20231213	11.34	11400	-48.33	20230102	5290	11.34	20231213	11800	-50.08	20221228	5290	11.34	20231213	3.77	N	005690	500	300 억		3725653	N	N	5259	N	00	N
19	20231227	150211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5910	180	2	3.14	22866002170	3721195	820.49	5700	6580	5700	7440	4020	5730	6144.80	6.21	0	-123712	5883	5806	5753	5676	5623	5780	5650	300	1710	500	4120	10	1	60016964	3547	32.65	4.44	12	6.20	181.00	1330.00	11950	20221222	-50.54	5290	20231213	11.72	11400	-48.16	20230102	5290	11.72	20231213	11800	-49.92	20221228	5290	11.72	20231213	3.77	N	005690	500	300 억		3725653	N	N	486	N	00	N
20	20231227	140210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5940	210	2	3.66	19955101100	3230255	712.24	5700	6580	5700	7440	4020	5730	6177.56	6.21	0	-190037	5883	5806	5753	5676	5623	5780	5650	300	1710	500	4120	10	1	60016964	3565	32.82	4.47	12	5.38	181.00	1330.00	11950	20221222	-50.29	5290	20231213	12.29	11400	-47.89	20230102	5290	12.29	20231213	11800	-49.66	20221228	5290	12.29	20231213	3.77	N	005690	500	300 억		3725653	N	N	486	N	00	N
21	20231227	130209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5820	90	2	1.57	1825342210	315135	69.48	5700	5850	5700	7440	4020	5730	5792.26	6.21	0	67499	5883	5806	5753	5676	5623	5780	5650	300	1710	500	4120	10	1	60016964	3493	32.15	4.38	12	0.53	181.00	1330.00	11950	20221222	-51.30	5290	20231213	10.02	11400	-48.95	20230102	5290	10.02	20231213	11800	-50.68	20221228	5290	10.02	20231213	3.77	N	005690	500	300 억		3725653	N	N	486	N	00	N
22	20231227	120209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5830	100	2	1.75	1414711030	244618	53.94	5700	5850	5700	7440	4020	5730	5783.35	6.21	0	62581	5883	5806	5753	5676	5623	5780	5650	300	1710	500	4120	10	1	60016964	3499	32.21	4.38	12	0.41	181.00	1330.00	11950	20221222	-51.21	5290	20231213	10.21	11400	-48.86	20230102	5290	10.21	20231213	11800	-50.59	20221228	5290	10.21	20231213	3.77	N	005690	500	300 억		3725653	N	N	486	N	00	N
23	20231227	110210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5770	40	2	0.70	870397930	150974	33.29	5700	5820	5700	7440	4020	5730	5765.22	6.21	0	24744	5883	5806	5753	5676	5623	5780	5650	300	1710	500	4120	10	1	60016964	3463	31.88	4.34	12	0.25	181.00	1330.00	11950	20221222	-51.72	5290	20231213	9.07	11400	-49.39	20230102	5290	9.07	20231213	11800	-51.10	20221228	5290	9.07	20231213	3.77	N	005690	500	300 억		3725653	N	N	486	N	00	N
24	20231227	100210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5730	0	3	0.00	337670050	58744	12.95	5700	5820	5700	7440	4020	5730	5748.17	6.21	0	-1030	5883	5806	5753	5676	5623	5780	5650	300	1710	500	4120	10	1	60016964	3439	31.66	4.31	12	0.10	181.00	1330.00	11950	20221222	-52.05	5290	20231213	8.32	11400	-49.74	20230102	5290	8.32	20231213	11800	-51.44	20221228	5290	8.32	20231213	3.77	N	005690	500	300 억		3725653	N	N	486	N	00	N
25	20231227	090211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5750	20	2	0.35	15766690	2757	0.61	5700	5760	5700	7440	4020	5730	5718.73	6.21	0	396	5883	5806	5753	5676	5623	5780	5650	300	1710	500	4120	10	1	60016964	3451	31.77	4.32	12	0.00	181.00	1330.00	11950	20221222	-51.88	5290	20231213	8.70	11400	-49.56	20230102	5290	8.70	20231213	11800	-51.27	20221228	5290	8.70	20231213	3.77	N	005690	500	300 억		3725653	N	N	486	N	00	N
26	20231226	160210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5730	-20	5	-0.35	2605908930	451755	152.20	5770	5830	5700	7470	4030	5750	5768.43	6.17	-6870	-1276	5896	5822	5736	5662	5576	5830	5670	300	1720	500	4140	10	1	60016964	3439	31.66	4.31	12	0.75	181.00	1330.00	12100	20221221	-52.64	5290	20231213	8.32	11400	-49.74	20230102	5290	8.32	20231213	11800	-51.44	20221226	5290	8.32	20231213	3.68	N	005690	500	300 억		3701433	N	N	486	N	00	N
27	20231226	150209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5760	10	2	0.17	2325322800	402927	135.75	5770	5830	5700	7470	4030	5750	5771.08	6.17	-6870	-6611	5896	5822	5736	5662	5576	5830	5670	300	1720	500	4140	10	1	60016964	3457	31.82	4.33	12	0.67	181.00	1330.00	12100	20221221	-52.40	5290	20231213	8.88	11400	-49.47	20230102	5290	8.88	20231213	11800	-51.19	20221226	5290	8.88	20231213	3.68	N	005690	500	300 억		3701433	N	N	1375	N	00	N
28	20231226	140211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5770	20	2	0.35	2126290700	368424	124.13	5770	5830	5700	7470	4030	5750	5771.32	6.17	-6870	-5775	5896	5822	5736	5662	5576	5830	5670	300	1720	500	4140	10	1	60016964	3463	31.88	4.34	12	0.61	181.00	1330.00	12100	20221221	-52.31	5290	20231213	9.07	11400	-49.39	20230102	5290	9.07	20231213	11800	-51.10	20221226	5290	9.07	20231213	3.68	N	005690	500	300 억		3701433	N	N	1375	N	00	N
29	20231226	130211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5790	40	2	0.70	1989494190	344794	116.17	5770	5830	5700	7470	4030	5750	5770.10	6.17	-6870	1651	5896	5822	5736	5662	5576	5830	5670	300	1720	500	4140	10	1	60016964	3475	31.99	4.35	12	0.57	181.00	1330.00	12100	20221221	-52.15	5290	20231213	9.45	11400	-49.21	20230102	5290	9.45	20231213	11800	-50.93	20221226	5290	9.45	20231213	3.68	N	005690	500	300 억		3701433	N	N	1375	N	00	N
30	20231226	120210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5760	10	2	0.17	1627136420	282112	95.05	5770	5830	5700	7470	4030	5750	5767.70	6.17	-6870	-2843	5896	5822	5736	5662	5576	5830	5670	300	1720	500	4140	10	1	60016964	3457	31.82	4.33	12	0.47	181.00	1330.00	12100	20221221	-52.40	5290	20231213	8.88	11400	-49.47	20230102	5290	8.88	20231213	11800	-51.19	20221226	5290	8.88	20231213	3.68	N	005690	500	300 억		3701433	N	N	1375	N	00	N
31	20231226	110211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5750	0	3	0.00	1422366660	246562	83.07	5770	5830	5700	7470	4030	5750	5768.80	6.17	-6870	837	5896	5822	5736	5662	5576	5830	5670	300	1720	500	4140	10	1	60016964	3451	31.77	4.32	12	0.41	181.00	1330.00	12100	20221221	-52.48	5290	20231213	8.70	11400	-49.56	20230102	5290	8.70	20231213	11800	-51.27	20221226	5290	8.70	20231213	3.68	N	005690	500	300 억		3701433	N	N	1375	N	00	N
32	20231226	100210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5730	-20	5	-0.35	1151695830	199381	67.18	5770	5830	5700	7470	4030	5750	5776.36	6.17	-6870	1687	5896	5822	5736	5662	5576	5830	5670	300	1720	500	4140	10	1	60016964	3439	31.66	4.31	12	0.33	181.00	1330.00	12100	20221221	-52.64	5290	20231213	8.32	11400	-49.74	20230102	5290	8.32	20231213	11800	-51.44	20221226	5290	8.32	20231213	3.68	N	005690	500	300 억		3701433	N	N	1375	N	00	N
33	20231226	090211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5810	60	2	1.04	83719640	14458	4.87	5770	5810	5770	7470	4030	5750	5790.63	6.17	-6870	5412	5896	5822	5736	5662	5576	5830	5670	300	1720	500	4140	10	1	60016964	3487	32.10	4.37	12	0.02	181.00	1330.00	12100	20221221	-51.98	5290	20231213	9.83	11400	-49.04	20230102	5290	9.83	20231213	11800	-50.76	20221226	5290	9.83	20231213	3.68	N	005690	500	300 억		3701433	N	N	1375	N	00	N
34	20231222	160208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5750	-10	5	-0.17	1679481180	293184	67.95	5750	5810	5650	7480	4040	5760	5728.41	6.13	12886	28123	5900	5830	5720	5650	5540	5865	5685	300	1720	500	4140	10	1	60016964	3451	31.77	4.32	12	0.49	181.00	1330.00	12100	20221221	-52.48	5290	20231213	8.70	11400	-49.56	20230102	5290	8.70	20231213	11950	-51.88	20221222	5290	8.70	20231213	3.66	N	005690	500	300 억		3678360	N	N	1375	N	00	N
35	20231222	150209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5760	0	3	0.00	1461167250	255152	59.13	5750	5810	5650	7480	4040	5760	5726.65	6.13	12886	22458	5900	5830	5720	5650	5540	5865	5685	300	1720	500	4140	10	1	60016964	3457	31.82	4.33	12	0.43	181.00	1330.00	12100	20221221	-52.40	5290	20231213	8.88	11400	-49.47	20230102	5290	8.88	20231213	11950	-51.80	20221222	5290	8.88	20231213	3.66	N	005690	500	300 억		3678360	N	N	2128	N	00	N
36	20231222	140208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5750	-10	5	-0.17	1298985560	226973	52.60	5750	5810	5650	7480	4040	5760	5723.08	6.13	12886	15134	5900	5830	5720	5650	5540	5865	5685	300	1720	500	4140	10	1	60016964	3451	31.77	4.32	12	0.38	181.00	1330.00	12100	20221221	-52.48	5290	20231213	8.70	11400	-49.56	20230102	5290	8.70	20231213	11950	-51.88	20221222	5290	8.70	20231213	3.66	N	005690	500	300 억		3678360	N	N	2128	N	00	N
37	20231222	130206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5770	10	2	0.17	1088316460	190301	44.10	5750	5810	5650	7480	4040	5760	5718.92	6.13	12886	12394	5900	5830	5720	5650	5540	5865	5685	300	1720	500	4140	10	1	60016964	3463	31.88	4.34	12	0.32	181.00	1330.00	12100	20221221	-52.31	5290	20231213	9.07	11400	-49.39	20230102	5290	9.07	20231213	11950	-51.72	20221222	5290	9.07	20231213	3.66	N	005690	500	300 억		3678360	N	N	2128	N	00	N
38	20231222	120207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5720	-40	5	-0.69	729151270	128031	29.67	5750	5750	5650	7480	4040	5760	5695.10	6.13	12886	-13718	5900	5830	5720	5650	5540	5865	5685	300	1720	500	4140	10	1	60016964	3433	31.60	4.30	12	0.21	181.00	1330.00	12100	20221221	-52.73	5290	20231213	8.13	11400	-49.82	20230102	5290	8.13	20231213	11950	-52.13	20221222	5290	8.13	20231213	3.66	N	005690	500	300 억		3678360	N	N	2128	N	00	N
39	20231222	110208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5690	-70	5	-1.22	590732770	103774	24.05	5750	5750	5650	7480	4040	5760	5692.48	6.13	12886	-15530	5900	5830	5720	5650	5540	5865	5685	300	1720	500	4140	10	1	60016964	3415	31.44	4.28	12	0.17	181.00	1330.00	12100	20221221	-52.98	5290	20231213	7.56	11400	-50.09	20230102	5290	7.56	20231213	11950	-52.38	20221222	5290	7.56	20231213	3.66	N	005690	500	300 억		3678360	N	N	2128	N	00	N
40	20231222	100208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5690	-70	5	-1.22	442318070	77668	18.00	5750	5750	5650	7480	4040	5760	5694.97	6.13	12886	-14788	5900	5830	5720	5650	5540	5865	5685	300	1720	500	4140	10	1	60016964	3415	31.44	4.28	12	0.13	181.00	1330.00	12100	20221221	-52.98	5290	20231213	7.56	11400	-50.09	20230102	5290	7.56	20231213	11950	-52.38	20221222	5290	7.56	20231213	3.66	N	005690	500	300 억		3678360	N	N	2128	N	00	N
41	20231222	090207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5720	-40	5	-0.69	28010290	4881	1.13	5750	5750	5710	7480	4040	5760	5738.55	6.13	12886	-984	5900	5830	5720	5650	5540	5865	5685	300	1720	500	4140	10	1	60016964	3433	31.60	4.30	12	0.01	181.00	1330.00	12100	20221221	-52.73	5290	20231213	8.13	11400	-49.82	20230102	5290	8.13	20231213	11950	-52.13	20221222	5290	8.13	20231213	3.66	N	005690	500	300 억		3678360	N	N	2128	N	00	N
42	20231221	160207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5760	110	2	1.95	2457799270	430513	137.47	5640	5790	5610	7340	3960	5650	5709.29	6.12	-12881	-38637	5776	5712	5676	5612	5576	5695	5595	300	1690	500	4060	10	1	60016964	3457	31.82	4.33	12	0.72	181.00	1330.00	12100	20221219	-52.40	5290	20231213	8.88	11400	-49.47	20230102	5290	8.88	20231213	12100	-52.40	20221221	5290	8.88	20231213	3.65	N	005690	500	300 억		3674365	N	N	2128	N	00	N
43	20231221	150208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5720	70	2	1.24	2012172670	352988	112.71	5640	5790	5610	7340	3960	5650	5700.71	6.12	-12881	-49181	5776	5712	5676	5612	5576	5695	5595	300	1690	500	4060	10	1	60016964	3433	31.60	4.30	12	0.59	181.00	1330.00	12100	20221219	-52.73	5290	20231213	8.13	11400	-49.82	20230102	5290	8.13	20231213	12100	-52.73	20221221	5290	8.13	20231213	3.65	N	005690	500	300 억		3674365	N	N	5129	N	00	N
44	20231221	140206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5730	80	2	1.42	1639563080	287807	91.90	5640	5790	5610	7340	3960	5650	5697.10	6.12	-12881	-48464	5776	5712	5676	5612	5576	5695	5595	300	1690	500	4060	10	1	60016964	3439	31.66	4.31	12	0.48	181.00	1330.00	12100	20221219	-52.64	5290	20231213	8.32	11400	-49.74	20230102	5290	8.32	20231213	12100	-52.64	20221221	5290	8.32	20231213	3.65	N	005690	500	300 억		3674365	N	N	5129	N	00	N
45	20231221	130207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5680	30	2	0.53	1466235130	257363	82.18	5640	5790	5610	7340	3960	5650	5697.55	6.12	-12881	-46873	5776	5712	5676	5612	5576	5695	5595	300	1690	500	4060	10	1	60016964	3409	31.38	4.27	12	0.43	181.00	1330.00	12100	20221219	-53.06	5290	20231213	7.37	11400	-50.18	20230102	5290	7.37	20231213	12100	-53.06	20221221	5290	7.37	20231213	3.65	N	005690	500	300 억		3674365	N	N	5129	N	00	N
46	20231221	120208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5650	0	3	0.00	1300077980	228017	72.81	5640	5790	5610	7340	3960	5650	5702.17	6.12	-12881	-44145	5776	5712	5676	5612	5576	5695	5595	300	1690	500	4060	10	1	60016964	3391	31.22	4.25	12	0.38	181.00	1330.00	12100	20221219	-53.31	5290	20231213	6.81	11400	-50.44	20230102	5290	6.81	20231213	12100	-53.31	20221221	5290	6.81	20231213	3.65	N	005690	500	300 억		3674365	N	N	5129	N	00	N
47	20231221	110208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5700	50	2	0.88	1035757270	181403	57.92	5640	5790	5610	7340	3960	5650	5710.43	6.12	-12881	-36943	5776	5712	5676	5612	5576	5695	5595	300	1690	500	4060	10	1	60016964	3421	31.49	4.29	12	0.30	181.00	1330.00	12100	20221219	-52.89	5290	20231213	7.75	11400	-50.00	20230102	5290	7.75	20231213	12100	-52.89	20221221	5290	7.75	20231213	3.65	N	005690	500	300 억		3674365	N	N	5129	N	00	N
48	20231221	100206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5700	50	2	0.88	375841430	66322	21.18	5640	5730	5610	7340	3960	5650	5667.49	6.12	-12881	-6948	5776	5712	5676	5612	5576	5695	5595	300	1690	500	4060	10	1	60016964	3421	31.49	4.29	12	0.11	181.00	1330.00	12100	20221219	-52.89	5290	20231213	7.75	11400	-50.00	20230102	5290	7.75	20231213	12100	-52.89	20221221	5290	7.75	20231213	3.65	N	005690	500	300 억		3674365	N	N	5129	N	00	N
49	20231221	090208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5640	-10	5	-0.18	51799900	9190	2.93	5640	5640	5620	7340	3960	5650	5632.38	6.12	-12881	-3430	5776	5712	5676	5612	5576	5695	5595	300	1690	500	4060	10	1	60016964	3385	31.16	4.24	12	0.02	181.00	1330.00	12100	20221219	-53.39	5290	20231213	6.62	11400	-50.53	20230102	5290	6.62	20231213	12100	-53.39	20221221	5290	6.62	20231213	3.65	N	005690	500	300 억		3674365	N	N	5129	N	00	N
50	20231220	160209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5650	-30	5	-0.53	1771678010	311876	103.54	5720	5740	5640	7380	3980	5680	5680.72	6.17	0	-35057	5860	5770	5660	5570	5460	5815	5615	300	1700	500	4080	10	1	60016964	3391	31.22	4.25	12	0.52	181.00	1330.00	12100	20221219	-53.31	5290	20231213	6.81	11400	-50.44	20230102	5290	6.81	20231213	12100	-53.31	20221221	5290	6.81	20231213	3.61	N	005690	500	300 억		3701053	N	N	5129	N	00	N
51	20231220	150215	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5670	-10	5	-0.18	1561753260	274799	91.23	5720	5740	5640	7380	3980	5680	5683.26	6.17	0	-37374	5860	5770	5660	5570	5460	5815	5615	300	1700	500	4080	10	1	60016964	3403	31.33	4.26	12	0.46	181.00	1330.00	12100	20221219	-53.14	5290	20231213	7.18	11400	-50.26	20230102	5290	7.18	20231213	12100	-53.14	20221221	5290	7.18	20231213	3.61	N	005690	500	300 억		3701053	N	N	1266	N	00	N
52	20231220	140218	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5670	-10	5	-0.18	1205526450	212074	70.41	5720	5740	5640	7380	3980	5680	5684.46	6.17	0	-22394	5860	5770	5660	5570	5460	5815	5615	300	1700	500	4080	10	1	60016964	3403	31.33	4.26	12	0.35	181.00	1330.00	12100	20221219	-53.14	5290	20231213	7.18	11400	-50.26	20230102	5290	7.18	20231213	12100	-53.14	20221221	5290	7.18	20231213	3.61	N	005690	500	300 억		3701053	N	N	1266	N	00	N
53	20231220	130217	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5650	-30	5	-0.53	1010316990	177589	58.96	5720	5740	5640	7380	3980	5680	5689.07	6.17	0	-17767	5860	5770	5660	5570	5460	5815	5615	300	1700	500	4080	10	1	60016964	3391	31.22	4.25	12	0.30	181.00	1330.00	12100	20221219	-53.31	5290	20231213	6.81	11400	-50.44	20230102	5290	6.81	20231213	12100	-53.31	20221221	5290	6.81	20231213	3.61	N	005690	500	300 억		3701053	N	N	1266	N	00	N
54	20231220	120206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5670	-10	5	-0.18	897587550	157702	52.36	5720	5740	5640	7380	3980	5680	5691.67	6.17	0	-13419	5860	5770	5660	5570	5460	5815	5615	300	1700	500	4080	10	1	60016964	3403	31.33	4.26	12	0.26	181.00	1330.00	12100	20221219	-53.14	5290	20231213	7.18	11400	-50.26	20230102	5290	7.18	20231213	12100	-53.14	20221221	5290	7.18	20231213	3.61	N	005690	500	300 억		3701053	N	N	1266	N	00	N
55	20231220	110207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5660	-20	5	-0.35	732941800	128642	42.71	5720	5740	5640	7380	3980	5680	5697.53	6.17	0	-897	5860	5770	5660	5570	5460	5815	5615	300	1700	500	4080	10	1	60016964	3397	31.27	4.26	12	0.21	181.00	1330.00	12100	20221219	-53.22	5290	20231213	6.99	11400	-50.35	20230102	5290	6.99	20231213	12100	-53.22	20221221	5290	6.99	20231213	3.61	N	005690	500	300 억		3701053	N	N	1266	N	00	N
56	20231220	100206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5690	10	2	0.18	505526630	88585	29.41	5720	5740	5640	7380	3980	5680	5706.68	6.17	0	1880	5860	5770	5660	5570	5460	5815	5615	300	1700	500	4080	10	1	60016964	3415	31.44	4.28	12	0.15	181.00	1330.00	12100	20221219	-52.98	5290	20231213	7.56	11400	-50.09	20230102	5290	7.56	20231213	12100	-52.98	20221221	5290	7.56	20231213	3.61	N	005690	500	300 억		3701053	N	N	1266	N	00	N
57	20231220	090207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5680	0	3	0.00	28218170	4971	1.65	5720	5730	5640	7380	3980	5680	5676.56	6.17	0	-2781	5860	5770	5660	5570	5460	5815	5615	300	1700	500	4080	10	1	60016964	3409	31.38	4.27	12	0.01	181.00	1330.00	12100	20221219	-53.06	5290	20231213	7.37	11400	-50.18	20230102	5290	7.37	20231213	12100	-53.06	20221221	5290	7.37	20231213	3.61	N	005690	500	300 억		3701053	N	N	1266	N	00	N
58	20231219	160208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5680	60	2	1.07	1702329560	300950	110.50	5570	5750	5550	7300	3940	5620	5656.34	6.07	980	30670	5780	5700	5580	5500	5380	5740	5540	300	1680	500	4040	10	1	60016964	3409	31.38	4.27	12	0.50	181.00	1330.00	12100	20221219	-53.06	5290	20231213	7.37	11400	-50.18	20230102	5290	7.37	20231213	12100	-53.06	20221219	5290	7.37	20231213	3.59	N	005690	500	300 억		3643265	N	N	1266	N	00	N
59	20231219	150207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5660	40	2	0.71	1584428910	280139	102.86	5570	5750	5550	7300	3940	5620	5655.87	6.07	980	24378	5780	5700	5580	5500	5380	5740	5540	300	1680	500	4040	10	1	60016964	3397	31.27	4.26	12	0.47	181.00	1330.00	12100	20221219	-53.22	5290	20231213	6.99	11400	-50.35	20230102	5290	6.99	20231213	12100	-53.22	20221219	5290	6.99	20231213	3.59	N	005690	500	300 억		3643265	N	N	0	N	00	N
60	20231219	140207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5660	40	2	0.71	1379159990	243875	89.54	5570	5750	5550	7300	3940	5620	5655.19	6.07	980	12345	5780	5700	5580	5500	5380	5740	5540	300	1680	500	4040	10	1	60016964	3397	31.27	4.26	12	0.41	181.00	1330.00	12100	20221219	-53.22	5290	20231213	6.99	11400	-50.35	20230102	5290	6.99	20231213	12100	-53.22	20221219	5290	6.99	20231213	3.59	N	005690	500	300 억		3643265	N	N	0	N	00	N
61	20231219	130207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5650	30	2	0.53	1253220090	221607	81.37	5570	5750	5550	7300	3940	5620	5655.15	6.07	980	10419	5780	5700	5580	5500	5380	5740	5540	300	1680	500	4040	10	1	60016964	3391	31.22	4.25	12	0.37	181.00	1330.00	12100	20221219	-53.31	5290	20231213	6.81	11400	-50.44	20230102	5290	6.81	20231213	12100	-53.31	20221219	5290	6.81	20231213	3.59	N	005690	500	300 억		3643265	N	N	0	N	00	N
62	20231219	120208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5650	30	2	0.53	1113313990	196791	72.26	5570	5750	5550	7300	3940	5620	5657.34	6.07	980	10665	5780	5700	5580	5500	5380	5740	5540	300	1680	500	4040	10	1	60016964	3391	31.22	4.25	12	0.33	181.00	1330.00	12100	20221219	-53.31	5290	20231213	6.81	11400	-50.44	20230102	5290	6.81	20231213	12100	-53.31	20221219	5290	6.81	20231213	3.59	N	005690	500	300 억		3643265	N	N	0	N	00	N
63	20231219	110207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5720	100	2	1.78	902299160	159664	58.62	5570	5750	5550	7300	3940	5620	5651.24	6.07	980	9101	5780	5700	5580	5500	5380	5740	5540	300	1680	500	4040	10	1	60016964	3433	31.60	4.30	12	0.27	181.00	1330.00	12100	20221219	-52.73	5290	20231213	8.13	11400	-49.82	20230102	5290	8.13	20231213	12100	-52.73	20221219	5290	8.13	20231213	3.59	N	005690	500	300 억		3643265	N	N	0	N	00	N
64	20231219	100207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5670	50	2	0.89	527272210	93614	34.37	5570	5700	5550	7300	3940	5620	5632.41	6.07	980	10166	5780	5700	5580	5500	5380	5740	5540	300	1680	500	4040	10	1	60016964	3403	31.33	4.26	12	0.16	181.00	1330.00	12100	20221219	-53.14	5290	20231213	7.18	11400	-50.26	20230102	5290	7.18	20231213	12100	-53.14	20221219	5290	7.18	20231213	3.59	N	005690	500	300 억		3643265	N	N	0	N	00	N
65	20231219	090206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5600	-20	5	-0.36	50344620	9032	3.32	5570	5600	5560	7300	3940	5620	5574.01	6.07	980	1062	5780	5700	5580	5500	5380	5740	5540	300	1680	500	4040	10	1	60016964	3361	30.94	4.21	12	0.02	181.00	1330.00	12100	20221219	-53.72	5290	20231213	5.86	11400	-50.88	20230102	5290	5.86	20231213	12100	-53.72	20221219	5290	5.86	20231213	3.59	N	005690	500	300 억		3643265	N	N	0	N	00	N
66	20231218	160207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5620	70	2	1.26	1507319600	271483	34.04	5560	5660	5460	7210	3890	5550	5552.16	6.08	27784	-34136	5930	5740	5550	5360	5170	5835	5455	300	1660	500	3990	10	1	60016964	3373	31.05	4.23	12	0.45	181.00	1330.00	12100	20221219	-53.55	5290	20231213	6.24	11400	-50.70	20230102	5290	6.24	20231213	12100	-53.55	20221219	5290	6.24	20231213	3.57	N	005690	500	300 억		3651526	N	N	5333	N	00	N
67	20231218	150206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5630	80	2	1.44	1417945510	255580	32.05	5560	5660	5460	7210	3890	5550	5547.95	6.08	27784	-33490	5930	5740	5550	5360	5170	5835	5455	300	1660	500	3990	10	1	60016964	3379	31.10	4.23	12	0.43	181.00	1330.00	12100	20221219	-53.47	5290	20231213	6.43	11400	-50.61	20230102	5290	6.43	20231213	12100	-53.47	20221219	5290	6.43	20231213	3.57	N	005690	500	300 억		3651526	N	N	5333	N	00	N
68	20231218	140207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5590	40	2	0.72	1153302350	208556	26.15	5560	5630	5460	7210	3890	5550	5529.89	6.08	27784	-41732	5930	5740	5550	5360	5170	5835	5455	300	1660	500	3990	10	1	60016964	3355	30.88	4.20	12	0.35	181.00	1330.00	12100	20221219	-53.80	5290	20231213	5.67	11400	-50.96	20230102	5290	5.67	20231213	12100	-53.80	20221219	5290	5.67	20231213	3.57	N	005690	500	300 억		3651526	N	N	5333	N	00	N
69	20231218	130207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5520	-30	5	-0.54	888387930	161109	20.20	5560	5570	5460	7210	3890	5550	5514.09	6.08	27784	-38783	5930	5740	5550	5360	5170	5835	5455	300	1660	500	3990	10	1	60016964	3313	30.50	4.15	12	0.27	181.00	1330.00	12100	20221219	-54.38	5290	20231213	4.35	11400	-51.58	20230102	5290	4.35	20231213	12100	-54.38	20221219	5290	4.35	20231213	3.57	N	005690	500	300 억		3651526	N	N	5333	N	00	N
70	20231218	120206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5510	-40	5	-0.72	823774400	149395	18.73	5560	5570	5460	7210	3890	5550	5513.95	6.08	27784	-39208	5930	5740	5550	5360	5170	5835	5455	300	1660	500	3990	10	1	60016964	3307	30.44	4.14	12	0.25	181.00	1330.00	12100	20221219	-54.46	5290	20231213	4.16	11400	-51.67	20230102	5290	4.16	20231213	12100	-54.46	20221219	5290	4.16	20231213	3.57	N	005690	500	300 억		3651526	N	N	5333	N	00	N
71	20231218	110205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5490	-60	5	-1.08	676132030	122559	15.37	5560	5570	5460	7210	3890	5550	5516.65	6.08	27784	-30785	5930	5740	5550	5360	5170	5835	5455	300	1660	500	3990	10	1	60016964	3295	30.33	4.13	12	0.20	181.00	1330.00	12100	20221219	-54.63	5290	20231213	3.78	11400	-51.84	20230102	5290	3.78	20231213	12100	-54.63	20221219	5290	3.78	20231213	3.57	N	005690	500	300 억		3651526	N	N	5333	N	00	N
72	20231218	100206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5520	-30	5	-0.54	480581520	87039	10.91	5560	5570	5460	7210	3890	5550	5521.28	6.08	27784	-23993	5930	5740	5550	5360	5170	5835	5455	300	1660	500	3990	10	1	60016964	3313	30.50	4.15	12	0.15	181.00	1330.00	12100	20221219	-54.38	5290	20231213	4.35	11400	-51.58	20230102	5290	4.35	20231213	12100	-54.38	20221219	5290	4.35	20231213	3.57	N	005690	500	300 억		3651526	N	N	5333	N	00	N
73	20231218	090203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5510	-40	5	-0.72	99879850	17989	2.26	5560	5570	5510	7210	3890	5550	5552.34	6.08	27784	-12127	5930	5740	5550	5360	5170	5835	5455	300	1660	500	3990	10	1	60016964	3307	30.44	4.14	12	0.03	181.00	1330.00	12100	20221219	-54.46	5290	20231213	4.16	11400	-51.67	20230102	5290	4.16	20231213	12100	-54.46	20221219	5290	4.16	20231213	3.57	N	005690	500	300 억		3651526	N	N	5333	N	00	N
74	20231215	160205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5550	210	2	3.93	4423046240	794245	161.53	5390	5740	5360	6940	3740	5340	5568.90	5.98	-63	-34157	5586	5462	5376	5252	5166	5445	5235	300	1600	500	3840	10	1	60016964	3331	30.66	4.17	12	1.32	181.00	1330.00	12100	20221219	-54.13	5290	20231213	4.91	11400	-51.32	20230102	5290	4.91	20231213	12100	-54.13	20221219	5290	4.91	20231213	3.47	N	005690	500	300 억		3591291	N	N	5333	N	00	N
75	20231215	150207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5520	180	2	3.37	4232730580	759892	154.54	5390	5740	5360	6940	3740	5340	5570.17	5.98	-63	-28152	5586	5462	5376	5252	5166	5445	5235	300	1600	500	3840	10	1	60016964	3313	30.50	4.15	12	1.27	181.00	1330.00	12100	20221219	-54.38	5290	20231213	4.35	11400	-51.58	20230102	5290	4.35	20231213	12100	-54.38	20221219	5290	4.35	20231213	3.47	N	005690	500	300 억		3591291	N	N	46	N	00	N
76	20231215	140206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5510	170	2	3.18	3924902990	703995	143.18	5390	5740	5360	6940	3740	5340	5575.19	5.98	-63	-18197	5586	5462	5376	5252	5166	5445	5235	300	1600	500	3840	10	1	60016964	3307	30.44	4.14	12	1.17	181.00	1330.00	12100	20221219	-54.46	5290	20231213	4.16	11400	-51.67	20230102	5290	4.16	20231213	12100	-54.46	20221219	5290	4.16	20231213	3.47	N	005690	500	300 억		3591291	N	N	46	N	00	N
77	20231215	130205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5550	210	2	3.93	3570794090	639855	130.13	5390	5740	5360	6940	3740	5340	5580.63	5.98	-63	6173	5586	5462	5376	5252	5166	5445	5235	300	1600	500	3840	10	1	60016964	3331	30.66	4.17	12	1.07	181.00	1330.00	12100	20221219	-54.13	5290	20231213	4.91	11400	-51.32	20230102	5290	4.91	20231213	12100	-54.13	20221219	5290	4.91	20231213	3.47	N	005690	500	300 억		3591291	N	N	46	N	00	N
78	20231215	120205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5550	210	2	3.93	3355062730	601130	122.26	5390	5740	5360	6940	3740	5340	5581.26	5.98	-63	17465	5586	5462	5376	5252	5166	5445	5235	300	1600	500	3840	10	1	60016964	3331	30.66	4.17	12	1.00	181.00	1330.00	12100	20221219	-54.13	5290	20231213	4.91	11400	-51.32	20230102	5290	4.91	20231213	12100	-54.13	20221219	5290	4.91	20231213	3.47	N	005690	500	300 억		3591291	N	N	46	N	00	N
79	20231215	110205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5560	220	2	4.12	3152318900	564560	114.82	5390	5740	5360	6940	3740	5340	5583.67	5.98	-63	29717	5586	5462	5376	5252	5166	5445	5235	300	1600	500	3840	10	1	60016964	3337	30.72	4.18	12	0.94	181.00	1330.00	12100	20221219	-54.05	5290	20231213	5.10	11400	-51.23	20230102	5290	5.10	20231213	12100	-54.05	20221219	5290	5.10	20231213	3.47	N	005690	500	300 억		3591291	N	N	46	N	00	N
80	20231215	100206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5560	220	2	4.12	2676360100	478653	97.35	5390	5740	5360	6940	3740	5340	5591.44	5.98	-63	42424	5586	5462	5376	5252	5166	5445	5235	300	1600	500	3840	10	1	60016964	3337	30.72	4.18	12	0.80	181.00	1330.00	12100	20221219	-54.05	5290	20231213	5.10	11400	-51.23	20230102	5290	5.10	20231213	12100	-54.05	20221219	5290	5.10	20231213	3.47	N	005690	500	300 억		3591291	N	N	46	N	00	N
81	20231215	090205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5440	100	2	1.87	103961590	19195	3.90	5390	5480	5360	6940	3740	5340	5416.08	5.98	-63	6844	5586	5462	5376	5252	5166	5445	5235	300	1600	500	3840	10	1	60016964	3265	30.06	4.09	12	0.03	181.00	1330.00	12100	20221219	-55.04	5290	20231213	2.84	11400	-52.28	20230102	5290	2.84	20231213	12100	-55.04	20221219	5290	2.84	20231213	3.47	N	005690	500	300 억		3591291	N	N	46	N	00	N
82	20231214	160206	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5340	30	2	0.56	2628580090	489348	70.82	5340	5500	5290	6900	3720	5310	5371.61	5.94	57737	-6380	5683	5496	5393	5206	5103	5445	5155	300	1590	500	3820	10	1	60016964	3205	29.50	4.02	12	0.82	181.00	1330.00	12100	20221219	-55.87	5290	20231214	0.95	11400	-53.16	20230102	5290	0.95	20231214	12100	-55.87	20221219	5290	0.95	20231214	3.42	N	005690	500	300 억		3566467	N	N	46	N	00	N
83	20231214	150210	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5320	10	2	0.19	2430546320	452301	65.46	5340	5500	5290	6900	3720	5310	5373.74	5.94	57737	-19870	5683	5496	5393	5206	5103	5445	5155	300	1590	500	3820	10	1	60016964	3193	29.39	4.00	12	0.75	181.00	1330.00	12100	20221219	-56.03	5290	20231214	0.57	11400	-53.33	20230102	5290	0.57	20231214	12100	-56.03	20221219	5290	0.57	20231214	3.42	N	005690	500	300 억		3566467	N	N	43	N	00	N
84	20231214	140210	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5360	50	2	0.94	2163696860	402217	58.21	5340	5500	5290	6900	3720	5310	5379.43	5.94	57737	-31578	5683	5496	5393	5206	5103	5445	5155	300	1590	500	3820	10	1	60016964	3217	29.61	4.03	12	0.67	181.00	1330.00	12100	20221219	-55.70	5290	20231214	1.32	11400	-52.98	20230102	5290	1.32	20231214	12100	-55.70	20221219	5290	1.32	20231214	3.42	N	005690	500	300 억		3566467	N	N	43	N	00	N
85	20231214	130210	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5320	10	2	0.19	2001365680	371800	53.81	5340	5500	5290	6900	3720	5310	5382.91	5.94	57737	-27719	5683	5496	5393	5206	5103	5445	5155	300	1590	500	3820	10	1	60016964	3193	29.39	4.00	12	0.62	181.00	1330.00	12100	20221219	-56.03	5290	20231214	0.57	11400	-53.33	20230102	5290	0.57	20231214	12100	-56.03	20221219	5290	0.57	20231214	3.42	N	005690	500	300 억		3566467	N	N	43	N	00	N
86	20231214	120212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5310	0	3	0.00	1761460950	326590	47.26	5340	5500	5300	6900	3720	5310	5393.49	5.94	57737	-6211	5683	5496	5393	5206	5103	5445	5155	300	1590	500	3820	10	1	60016964	3187	29.34	3.99	12	0.54	181.00	1330.00	12100	20221219	-56.12	5290	20231213	0.38	11400	-53.42	20230102	5290	0.38	20231213	12100	-56.12	20221219	5290	0.38	20231213	3.42	N	005690	500	300 억		3566467	N	N	43	N	00	N
87	20231214	110207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5340	30	2	0.56	1315961630	242907	35.15	5340	5500	5340	6900	3720	5310	5417.55	5.94	57737	16573	5683	5496	5393	5206	5103	5445	5155	300	1590	500	3820	10	1	60016964	3205	29.50	4.02	12	0.40	181.00	1330.00	12100	20221219	-55.87	5290	20231213	0.95	11400	-53.16	20230102	5290	0.95	20231213	12100	-55.87	20221219	5290	0.95	20231213	3.42	N	005690	500	300 억		3566467	N	N	43	N	00	N
88	20231214	100205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5480	170	2	3.20	858424500	158155	22.89	5340	5500	5340	6900	3720	5310	5427.74	5.94	57737	40999	5683	5496	5393	5206	5103	5445	5155	300	1590	500	3820	10	1	60016964	3289	30.28	4.12	12	0.26	181.00	1330.00	12100	20221219	-54.71	5290	20231213	3.59	11400	-51.93	20230102	5290	3.59	20231213	12100	-54.71	20221219	5290	3.59	20231213	3.42	N	005690	500	300 억		3566467	N	N	43	N	00	N
89	20231214	090158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5430	120	2	2.26	182845560	33911	4.91	5340	5450	5340	6900	3720	5310	5391.92	5.94	57737	19474	5683	5496	5393	5206	5103	5445	5155	300	1590	500	3820	10	1	60016964	3259	30.00	4.08	12	0.06	181.00	1330.00	12100	20221219	-55.12	5290	20231213	2.65	11400	-52.37	20230102	5290	2.65	20231213	12100	-55.12	20221219	5290	2.65	20231213	3.42	N	005690	500	300 억		3566467	N	N	43	N	00	N
90	20231213	160203	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5310	-260	5	-4.67	3699736550	688703	146.72	5570	5580	5290	7240	3900	5570	5372.28	6.06	51749	-183987	5776	5672	5596	5492	5416	5635	5455	300	1670	500	4010	10	1	60016964	3187	29.34	3.99	12	1.15	181.00	1330.00	12100	20221219	-56.12	5290	20231213	0.38	11400	-53.42	20230102	5290	0.38	20231213	12100	-56.12	20221219	5290	0.38	20231213	3.42	N	005690	500	300 억		3639357	N	N	43	N	00	N
91	20231213	150208	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5320	-250	5	-4.49	3363879710	625456	133.24	5570	5580	5300	7240	3900	5570	5378.24	6.06	51749	-175761	5776	5672	5596	5492	5416	5635	5455	300	1670	500	4010	10	1	60016964	3193	29.39	4.00	12	1.04	181.00	1330.00	12100	20221219	-56.03	5300	20231213	0.38	11400	-53.33	20230102	5300	0.38	20231213	12100	-56.03	20221219	5300	0.38	20231213	3.42	N	005690	500	300 억		3639357	N	N	2293	N	00	N
92	20231213	140210	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5330	-240	5	-4.31	2768903020	513489	109.39	5570	5580	5330	7240	3900	5570	5392.29	6.06	51749	-141313	5776	5672	5596	5492	5416	5635	5455	300	1670	500	4010	10	1	60016964	3199	29.45	4.01	12	0.86	181.00	1330.00	12100	20221219	-55.95	5330	20231213	0.00	11400	-53.25	20230102	5330	0.00	20231213	12100	-55.95	20221219	5330	0.00	20231213	3.42	N	005690	500	300 억		3639357	N	N	2293	N	00	N
93	20231213	130207	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5360	-210	5	-3.77	2517573430	466437	99.37	5570	5580	5330	7240	3900	5570	5397.41	6.06	51749	-121277	5776	5672	5596	5492	5416	5635	5455	300	1670	500	4010	10	1	60016964	3217	29.61	4.03	12	0.78	181.00	1330.00	12100	20221219	-55.70	5330	20231213	0.56	11400	-52.98	20230102	5330	0.56	20231213	12100	-55.70	20221219	5330	0.56	20231213	3.42	N	005690	500	300 억		3639357	N	N	2293	N	00	N
94	20231213	120206	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5360	-210	5	-3.77	2180399850	403367	85.93	5570	5580	5340	7240	3900	5570	5405.45	6.06	51749	-101929	5776	5672	5596	5492	5416	5635	5455	300	1670	500	4010	10	1	60016964	3217	29.61	4.03	12	0.67	181.00	1330.00	12100	20221219	-55.70	5340	20231213	0.37	11400	-52.98	20230102	5340	0.37	20231213	12100	-55.70	20221219	5340	0.37	20231213	3.42	N	005690	500	300 억		3639357	N	N	2293	N	00	N
95	20231213	110207	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5360	-210	5	-3.77	1861060070	343706	73.22	5570	5580	5350	7240	3900	5570	5414.63	6.06	51749	-77701	5776	5672	5596	5492	5416	5635	5455	300	1670	500	4010	10	1	60016964	3217	29.61	4.03	12	0.57	181.00	1330.00	12100	20221219	-55.70	5350	20231213	0.19	11400	-52.98	20230102	5350	0.19	20231213	12100	-55.70	20221219	5350	0.19	20231213	3.42	N	005690	500	300 억		3639357	N	N	2293	N	00	N
96	20231213	100209	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5380	-190	5	-3.41	1031699800	189329	40.33	5570	5580	5380	7240	3900	5570	5449.16	6.06	51749	-47360	5776	5672	5596	5492	5416	5635	5455	300	1670	500	4010	10	1	60016964	3229	29.72	4.05	12	0.32	181.00	1330.00	12100	20221219	-55.54	5380	20231213	0.00	11400	-52.81	20230102	5380	0.00	20231213	12100	-55.54	20221219	5380	0.00	20231213	3.42	N	005690	500	300 억		3639357	N	N	2293	N	00	N
97	20231213	090207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5560	-10	5	-0.18	58993260	10595	2.26	5570	5580	5550	7240	3900	5570	5568.00	6.06	51749	-7533	5776	5672	5596	5492	5416	5635	5455	300	1670	500	4010	10	1	60016964	3337	30.72	4.18	12	0.02	181.00	1330.00	12100	20221219	-54.05	5520	20231212	0.72	11400	-51.23	20230102	5520	0.72	20231212	12100	-54.05	20221219	5520	0.72	20231212	3.42	N	005690	500	300 억		3639357	N	N	2293	N	00	N
98	20231212	160202	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5570	-110	5	-1.94	2610729850	467714	177.25	5680	5700	5520	7380	3980	5680	5581.90	6.09	57476	-122893	5806	5742	5706	5642	5606	5725	5625	300	1700	500	4080	10	1	60016964	3343	30.77	4.19	12	0.78	181.00	1330.00	12100	20221219	-53.97	5520	20231212	0.91	11400	-51.14	20230102	5520	0.91	20231212	12100	-53.97	20221219	5520	0.91	20231212	3.43	N	005690	500	300 억		3656440	N	N	2293	N	00	N
99	20231212	150203	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5560	-120	5	-2.11	2423124280	433998	164.47	5680	5700	5520	7380	3980	5680	5583.26	6.09	57476	-109548	5806	5742	5706	5642	5606	5725	5625	300	1700	500	4080	10	1	60016964	3337	30.72	4.18	12	0.72	181.00	1330.00	12100	20221219	-54.05	5520	20231212	0.72	11400	-51.23	20230102	5520	0.72	20231212	12100	-54.05	20221219	5520	0.72	20231212	3.43	N	005690	500	300 억		3656440	N	N	478	N	00	N
100	20231212	140200	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5570	-110	5	-1.94	2234220930	400082	151.62	5680	5700	5520	7380	3980	5680	5584.41	6.09	57476	-91396	5806	5742	5706	5642	5606	5725	5625	300	1700	500	4080	10	1	60016964	3343	30.77	4.19	12	0.67	181.00	1330.00	12100	20221219	-53.97	5520	20231212	0.91	11400	-51.14	20230102	5520	0.91	20231212	12100	-53.97	20221219	5520	0.91	20231212	3.43	N	005690	500	300 억		3656440	N	N	478	N	00	N
101	20231212	130158	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5560	-120	5	-2.11	1957658370	350393	132.79	5680	5700	5520	7380	3980	5680	5587.04	6.09	57476	-87101	5806	5742	5706	5642	5606	5725	5625	300	1700	500	4080	10	1	60016964	3337	30.72	4.18	12	0.58	181.00	1330.00	12100	20221219	-54.05	5520	20231212	0.72	11400	-51.23	20230102	5520	0.72	20231212	12100	-54.05	20221219	5520	0.72	20231212	3.43	N	005690	500	300 억		3656440	N	N	478	N	00	N
102	20231212	120157	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5570	-110	5	-1.94	1842496590	329713	124.95	5680	5700	5520	7380	3980	5680	5588.18	6.09	57476	-78347	5806	5742	5706	5642	5606	5725	5625	300	1700	500	4080	10	1	60016964	3343	30.77	4.19	12	0.55	181.00	1330.00	12100	20221219	-53.97	5520	20231212	0.91	11400	-51.14	20230102	5520	0.91	20231212	12100	-53.97	20221219	5520	0.91	20231212	3.43	N	005690	500	300 억		3656440	N	N	478	N	00	N
103	20231212	110158	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5580	-100	5	-1.76	984391700	175110	66.36	5680	5700	5570	7380	3980	5680	5621.56	6.09	57476	-66526	5806	5742	5706	5642	5606	5725	5625	300	1700	500	4080	10	1	60016964	3349	30.83	4.20	12	0.29	181.00	1330.00	12100	20221219	-53.88	5570	20231212	0.18	11400	-51.05	20230102	5570	0.18	20231212	12100	-53.88	20221219	5570	0.18	20231212	3.43	N	005690	500	300 억		3656440	N	N	478	N	00	N
104	20231212	100205	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5640	-40	5	-0.70	452011860	80087	30.35	5680	5700	5630	7380	3980	5680	5644.01	6.09	57476	-36091	5806	5742	5706	5642	5606	5725	5625	300	1700	500	4080	10	1	60016964	3385	31.16	4.24	12	0.13	181.00	1330.00	12100	20221219	-53.39	5630	20231212	0.18	11400	-50.53	20230102	5630	0.18	20231212	12100	-53.39	20221219	5630	0.18	20231212	3.43	N	005690	500	300 억		3656440	N	N	478	N	00	N
105	20231212	090201	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5680	0	3	0.00	35450440	6247	2.37	5680	5700	5660	7380	3980	5680	5674.79	6.09	57476	-4795	5806	5742	5706	5642	5606	5725	5625	300	1700	500	4080	10	1	60016964	3409	31.38	4.27	12	0.01	181.00	1330.00	12100	20221219	-53.06	5660	20231212	0.35	11400	-50.18	20230102	5660	0.35	20231212	12100	-53.06	20221219	5660	0.35	20231212	3.43	N	005690	500	300 억		3656440	N	N	478	N	00	N
106	20231211	160203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5680	-40	5	-0.70	1487034370	260650	89.46	5740	5770	5670	7430	4010	5720	5705.13	6.15	8958	-99496	5793	5756	5713	5676	5633	5735	5655	300	1710	500	4110	10	1	60016964	3409	31.38	4.27	12	0.43	181.00	1330.00	12100	20221219	-53.06	5660	20231206	0.35	11400	-50.18	20230102	5660	0.35	20231206	12100	-53.06	20221219	5660	0.35	20231206	3.43	N	005690	500	300 억		3691185	N	N	478	N	00	N
107	20231211	150202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5690	-30	5	-0.52	1384609250	242614	83.27	5740	5770	5670	7430	4010	5720	5707.05	6.15	8958	-93767	5793	5756	5713	5676	5633	5735	5655	300	1710	500	4110	10	1	60016964	3415	31.44	4.28	12	0.40	181.00	1330.00	12100	20221219	-52.98	5660	20231206	0.53	11400	-50.09	20230102	5660	0.53	20231206	12100	-52.98	20221219	5660	0.53	20231206	3.43	N	005690	500	300 억		3691185	N	N	216	N	00	N
108	20231211	140202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5680	-40	5	-0.70	1244329250	217914	74.79	5740	5770	5670	7430	4010	5720	5710.18	6.15	8958	-83993	5793	5756	5713	5676	5633	5735	5655	300	1710	500	4110	10	1	60016964	3409	31.38	4.27	12	0.36	181.00	1330.00	12100	20221219	-53.06	5660	20231206	0.35	11400	-50.18	20230102	5660	0.35	20231206	12100	-53.06	20221219	5660	0.35	20231206	3.43	N	005690	500	300 억		3691185	N	N	216	N	00	N
109	20231211	130203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5670	-50	5	-0.87	1074261880	187969	64.51	5740	5770	5670	7430	4010	5720	5715.10	6.15	8958	-74545	5793	5756	5713	5676	5633	5735	5655	300	1710	500	4110	10	1	60016964	3403	31.33	4.26	12	0.31	181.00	1330.00	12100	20221219	-53.14	5660	20231206	0.18	11400	-50.26	20230102	5660	0.18	20231206	12100	-53.14	20221219	5660	0.18	20231206	3.43	N	005690	500	300 억		3691185	N	N	216	N	00	N
110	20231211	120203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5690	-30	5	-0.52	906398670	158424	54.37	5740	5770	5680	7430	4010	5720	5721.35	6.15	8958	-60307	5793	5756	5713	5676	5633	5735	5655	300	1710	500	4110	10	1	60016964	3415	31.44	4.28	12	0.26	181.00	1330.00	12100	20221219	-52.98	5660	20231206	0.53	11400	-50.09	20230102	5660	0.53	20231206	12100	-52.98	20221219	5660	0.53	20231206	3.43	N	005690	500	300 억		3691185	N	N	216	N	00	N
111	20231211	110202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5710	-10	5	-0.17	593781050	103647	35.57	5740	5770	5700	7430	4010	5720	5728.88	6.15	8958	-28400	5793	5756	5713	5676	5633	5735	5655	300	1710	500	4110	10	1	60016964	3427	31.55	4.29	12	0.17	181.00	1330.00	12100	20221219	-52.81	5660	20231206	0.88	11400	-49.91	20230102	5660	0.88	20231206	12100	-52.81	20221219	5660	0.88	20231206	3.43	N	005690	500	300 억		3691185	N	N	216	N	00	N
112	20231211	100202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5740	20	2	0.35	339650660	59172	20.31	5740	5770	5710	7430	4010	5720	5740.06	6.15	8958	-13878	5793	5756	5713	5676	5633	5735	5655	300	1710	500	4110	10	1	60016964	3445	31.71	4.32	12	0.10	181.00	1330.00	12100	20221219	-52.56	5660	20231206	1.41	11400	-49.65	20230102	5660	1.41	20231206	12100	-52.56	20221219	5660	1.41	20231206	3.43	N	005690	500	300 억		3691185	N	N	216	N	00	N
113	20231211	090203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5730	10	2	0.17	38546820	6718	2.31	5740	5750	5730	7430	4010	5720	5737.84	6.15	8958	-937	5793	5756	5713	5676	5633	5735	5655	300	1710	500	4110	10	1	60016964	3439	31.66	4.31	12	0.01	181.00	1330.00	12100	20221219	-52.64	5660	20231206	1.24	11400	-49.74	20230102	5660	1.24	20231206	12100	-52.64	20221219	5660	1.24	20231206	3.43	N	005690	500	300 억		3691185	N	N	216	N	00	N
114	20231208	160200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5720	20	2	0.35	1647786020	289065	68.35	5730	5750	5670	7410	3990	5700	5700.31	6.15	0	-37398	5900	5800	5740	5640	5580	5770	5610	300	1710	500	4100	10	1	60016964	3433	31.60	4.30	12	0.48	181.00	1330.00	12100	20221219	-52.73	5660	20231206	1.06	11400	-49.82	20230102	5660	1.06	20231206	12100	-52.73	20221219	5660	1.06	20231206	3.38	N	005690	500	300 억		3691185	N	N	216	N	00	N
115	20231208	150201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5680	-20	5	-0.35	1485954300	260666	61.63	5730	5750	5670	7410	3990	5700	5700.61	6.15	0	-29869	5900	5800	5740	5640	5580	5770	5610	300	1710	500	4100	10	1	60016964	3409	31.38	4.27	12	0.43	181.00	1330.00	12100	20221219	-53.06	5660	20231206	0.35	11400	-50.18	20230102	5660	0.35	20231206	12100	-53.06	20221219	5660	0.35	20231206	3.38	N	005690	500	300 억		3691185	N	N	74	N	00	N
116	20231208	140201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5680	-20	5	-0.35	1198466450	210069	49.67	5730	5750	5670	7410	3990	5700	5705.11	6.15	0	-27137	5900	5800	5740	5640	5580	5770	5610	300	1710	500	4100	10	1	60016964	3409	31.38	4.27	12	0.35	181.00	1330.00	12100	20221219	-53.06	5660	20231206	0.35	11400	-50.18	20230102	5660	0.35	20231206	12100	-53.06	20221219	5660	0.35	20231206	3.38	N	005690	500	300 억		3691185	N	N	74	N	00	N
117	20231208	130159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5700	0	3	0.00	969685480	169827	40.15	5730	5750	5680	7410	3990	5700	5709.84	6.15	0	-22025	5900	5800	5740	5640	5580	5770	5610	300	1710	500	4100	10	1	60016964	3421	31.49	4.29	12	0.28	181.00	1330.00	12100	20221219	-52.89	5660	20231206	0.71	11400	-50.00	20230102	5660	0.71	20231206	12100	-52.89	20221219	5660	0.71	20231206	3.38	N	005690	500	300 억		3691185	N	N	74	N	00	N
118	20231208	120200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5720	20	2	0.35	711929380	124563	29.45	5730	5750	5680	7410	3990	5700	5715.42	6.15	0	-17012	5900	5800	5740	5640	5580	5770	5610	300	1710	500	4100	10	1	60016964	3433	31.60	4.30	12	0.21	181.00	1330.00	12100	20221219	-52.73	5660	20231206	1.06	11400	-49.82	20230102	5660	1.06	20231206	12100	-52.73	20221219	5660	1.06	20231206	3.38	N	005690	500	300 억		3691185	N	N	74	N	00	N
119	20231208	110201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5730	30	2	0.53	607930790	106379	25.15	5730	5750	5680	7410	3990	5700	5714.76	6.15	0	-14031	5900	5800	5740	5640	5580	5770	5610	300	1710	500	4100	10	1	60016964	3439	31.66	4.31	12	0.18	181.00	1330.00	12100	20221219	-52.64	5660	20231206	1.24	11400	-49.74	20230102	5660	1.24	20231206	12100	-52.64	20221219	5660	1.24	20231206	3.38	N	005690	500	300 억		3691185	N	N	74	N	00	N
120	20231208	100201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5720	20	2	0.35	442137010	77390	18.30	5730	5750	5680	7410	3990	5700	5713.10	6.15	0	-10407	5900	5800	5740	5640	5580	5770	5610	300	1710	500	4100	10	1	60016964	3433	31.60	4.30	12	0.13	181.00	1330.00	12100	20221219	-52.73	5660	20231206	1.06	11400	-49.82	20230102	5660	1.06	20231206	12100	-52.73	20221219	5660	1.06	20231206	3.38	N	005690	500	300 억		3691185	N	N	74	N	00	N
121	20231208	090159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5730	30	2	0.53	52234480	9120	2.16	5730	5730	5720	7410	3990	5700	5727.46	6.15	0	-3226	5900	5800	5740	5640	5580	5770	5610	300	1710	500	4100	10	1	60016964	3439	31.66	4.31	12	0.02	181.00	1330.00	12100	20221219	-52.64	5660	20231206	1.24	11400	-49.74	20230102	5660	1.24	20231206	12100	-52.64	20221219	5660	1.24	20231206	3.38	N	005690	500	300 억		3691185	N	N	74	N	00	N
122	20231207	160159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5700	-50	5	-0.87	2431432570	422166	93.79	5720	5840	5680	7470	4030	5750	5759.55	6.27	0	-108566	5956	5852	5756	5652	5556	5805	5605	300	1720	500	4140	10	1	60016964	3421	31.49	4.29	12	0.70	181.00	1330.00	12100	20221219	-52.89	5660	20231206	0.71	11400	-50.00	20230102	5660	0.71	20231206	12100	-52.89	20221219	5660	0.71	20231206	3.35	N	005690	500	300 억		3762827	N	N	74	N	00	N
123	20231207	150200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5700	-50	5	-0.87	2277383480	395149	87.79	5720	5840	5680	7470	4030	5750	5763.38	6.27	0	-96536	5956	5852	5756	5652	5556	5805	5605	300	1720	500	4140	10	1	60016964	3421	31.49	4.29	12	0.66	181.00	1330.00	12100	20221219	-52.89	5660	20231206	0.71	11400	-50.00	20230102	5660	0.71	20231206	12100	-52.89	20221219	5660	0.71	20231206	3.35	N	005690	500	300 억		3762827	N	N	76	N	00	N
124	20231207	140200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5740	-10	5	-0.17	1820959260	315181	70.02	5720	5840	5680	7470	4030	5750	5777.57	6.27	0	-66565	5956	5852	5756	5652	5556	5805	5605	300	1720	500	4140	10	1	60016964	3445	31.71	4.32	12	0.53	181.00	1330.00	12100	20221219	-52.56	5660	20231206	1.41	11400	-49.65	20230102	5660	1.41	20231206	12100	-52.56	20221219	5660	1.41	20231206	3.35	N	005690	500	300 억		3762827	N	N	76	N	00	N
125	20231207	130159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5770	20	2	0.35	1589727980	274956	61.09	5720	5840	5680	7470	4030	5750	5781.85	6.27	0	-51155	5956	5852	5756	5652	5556	5805	5605	300	1720	500	4140	10	1	60016964	3463	31.88	4.34	12	0.46	181.00	1330.00	12100	20221219	-52.31	5660	20231206	1.94	11400	-49.39	20230102	5660	1.94	20231206	12100	-52.31	20221219	5660	1.94	20231206	3.35	N	005690	500	300 억		3762827	N	N	76	N	00	N
126	20231207	120159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5800	50	2	0.87	1436174330	248439	55.19	5720	5840	5680	7470	4030	5750	5780.89	6.27	0	-38614	5956	5852	5756	5652	5556	5805	5605	300	1720	500	4140	10	1	60016964	3481	32.04	4.36	12	0.41	181.00	1330.00	12100	20221219	-52.07	5660	20231206	2.47	11400	-49.12	20230102	5660	2.47	20231206	12100	-52.07	20221219	5660	2.47	20231206	3.35	N	005690	500	300 억		3762827	N	N	76	N	00	N
127	20231207	110156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5820	70	2	1.22	1181592380	204633	45.46	5720	5840	5680	7470	4030	5750	5774.30	6.27	0	-23178	5956	5852	5756	5652	5556	5805	5605	300	1720	500	4140	10	1	60016964	3493	32.15	4.38	12	0.34	181.00	1330.00	12100	20221219	-51.90	5660	20231206	2.83	11400	-48.95	20230102	5660	2.83	20231206	12100	-51.90	20221219	5660	2.83	20231206	3.35	N	005690	500	300 억		3762827	N	N	76	N	00	N
128	20231207	100159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5820	70	2	1.22	892484390	154768	34.38	5720	5820	5680	7470	4030	5750	5766.68	6.27	0	-7256	5956	5852	5756	5652	5556	5805	5605	300	1720	500	4140	10	1	60016964	3493	32.15	4.38	12	0.26	181.00	1330.00	12100	20221219	-51.90	5660	20231206	2.83	11400	-48.95	20230102	5660	2.83	20231206	12100	-51.90	20221219	5660	2.83	20231206	3.35	N	005690	500	300 억		3762827	N	N	76	N	00	N
129	20231207	090200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5710	-40	5	-0.70	25390990	4439	0.99	5720	5740	5700	7470	4030	5750	5713.38	6.27	0	-2032	5956	5852	5756	5652	5556	5805	5605	300	1720	500	4140	10	1	60016964	3427	31.55	4.29	12	0.01	181.00	1330.00	12100	20221219	-52.81	5660	20231206	0.88	11400	-49.91	20230102	5660	0.88	20231206	12100	-52.81	20221219	5660	0.88	20231206	3.35	N	005690	500	300 억		3762827	N	N	76	N	00	N
130	20231206	160156	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5750	20	2	0.35	2569600700	447308	129.98	5760	5860	5660	7440	4020	5730	5744.59	6.52	0	-179632	5950	5840	5770	5660	5590	5805	5625	300	1710	500	4120	10	1	60016964	3451	31.77	4.32	12	0.75	181.00	1330.00	12100	20221219	-52.48	5660	20231206	1.59	11400	-49.56	20230102	5660	1.59	20231206	12100	-52.48	20221219	5660	1.59	20231206	3.30	N	005690	500	300 억		3911893	N	N	76	N	00	N
131	20231206	150201	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5740	10	2	0.17	2383911160	414953	120.58	5760	5860	5660	7440	4020	5730	5745.02	6.52	0	-169412	5950	5840	5770	5660	5590	5805	5625	300	1710	500	4120	10	1	60016964	3445	31.71	4.32	12	0.69	181.00	1330.00	12100	20221219	-52.56	5660	20231206	1.41	11400	-49.65	20230102	5660	1.41	20231206	12100	-52.56	20221219	5660	1.41	20231206	3.30	N	005690	500	300 억		3911893	N	N	100	N	00	N
132	20231206	140158	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5740	10	2	0.17	2102876080	365998	106.35	5760	5860	5660	7440	4020	5730	5745.59	6.52	0	-149098	5950	5840	5770	5660	5590	5805	5625	300	1710	500	4120	10	1	60016964	3445	31.71	4.32	12	0.61	181.00	1330.00	12100	20221219	-52.56	5660	20231206	1.41	11400	-49.65	20230102	5660	1.41	20231206	12100	-52.56	20221219	5660	1.41	20231206	3.30	N	005690	500	300 억		3911893	N	N	100	N	00	N
133	20231206	130159	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5780	50	2	0.87	1940470310	337807	98.16	5760	5860	5660	7440	4020	5730	5744.32	6.52	0	-134919	5950	5840	5770	5660	5590	5805	5625	300	1710	500	4120	10	1	60016964	3469	31.93	4.35	12	0.56	181.00	1330.00	12100	20221219	-52.23	5660	20231206	2.12	11400	-49.30	20230102	5660	2.12	20231206	12100	-52.23	20221219	5660	2.12	20231206	3.30	N	005690	500	300 억		3911893	N	N	100	N	00	N
134	20231206	120157	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5770	40	2	0.70	1721450240	299757	87.10	5760	5860	5660	7440	4020	5730	5742.82	6.52	0	-114047	5950	5840	5770	5660	5590	5805	5625	300	1710	500	4120	10	1	60016964	3463	31.88	4.34	12	0.50	181.00	1330.00	12100	20221219	-52.31	5660	20231206	1.94	11400	-49.39	20230102	5660	1.94	20231206	12100	-52.31	20221219	5660	1.94	20231206	3.30	N	005690	500	300 억		3911893	N	N	100	N	00	N
135	20231206	110200	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5760	30	2	0.52	1481484940	257892	74.94	5760	5860	5660	7440	4020	5730	5744.60	6.52	0	-95349	5950	5840	5770	5660	5590	5805	5625	300	1710	500	4120	10	1	60016964	3457	31.82	4.33	12	0.43	181.00	1330.00	12100	20221219	-52.40	5660	20231206	1.77	11400	-49.47	20230102	5660	1.77	20231206	12100	-52.40	20221219	5660	1.77	20231206	3.30	N	005690	500	300 억		3911893	N	N	100	N	00	N
136	20231206	100158	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5690	-40	5	-0.70	499563760	86974	25.27	5760	5790	5680	7440	4020	5730	5743.83	6.52	0	-51966	5950	5840	5770	5660	5590	5805	5625	300	1710	500	4120	10	1	60016964	3415	31.44	4.28	12	0.14	181.00	1330.00	12100	20221219	-52.98	5680	20231206	0.18	11400	-50.09	20230102	5680	0.18	20231206	12100	-52.98	20221219	5680	0.18	20231206	3.30	N	005690	500	300 억		3911893	N	N	100	N	00	N
137	20231206	090159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5750	20	2	0.35	54530660	9459	2.75	5760	5780	5740	7440	4020	5730	5764.99	6.52	0	-2039	5950	5840	5770	5660	5590	5805	5625	300	1710	500	4120	10	1	60016964	3451	31.77	4.32	12	0.02	181.00	1330.00	12100	20221219	-52.48	5700	20231205	0.88	11400	-49.56	20230102	5700	0.88	20231205	12100	-52.48	20221219	5700	0.88	20231205	3.30	N	005690	500	300 억		3911893	N	N	100	N	00	N
138	20231205	160159	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5730	-70	5	-1.21	1946862720	338076	70.31	5810	5880	5700	7540	4060	5800	5758.72	6.67	0	-134295	6100	5950	5870	5720	5640	5910	5680	300	1740	500	4170	10	1	60016964	3439	31.66	4.31	12	0.56	181.00	1330.00	12100	20221219	-52.64	5700	20231205	0.53	11400	-49.74	20230102	5700	0.53	20231205	12100	-52.64	20221219	5700	0.53	20231205	3.29	N	005690	500	300 억		4004417	N	N	100	N	00	N
139	20231205	150159	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5720	-80	5	-1.38	1645894710	285432	59.36	5810	5880	5720	7540	4060	5800	5766.33	6.67	0	-125158	6100	5950	5870	5720	5640	5910	5680	300	1740	500	4170	10	1	60016964	3433	31.60	4.30	12	0.48	181.00	1330.00	12100	20221219	-52.73	5720	20231205	0.00	11400	-49.82	20230102	5720	0.00	20231205	12100	-52.73	20221219	5720	0.00	20231205	3.29	N	005690	500	300 억		4004417	N	N	87	N	00	N
140	20231205	140200	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5770	-30	5	-0.52	1309297230	226759	47.16	5810	5880	5730	7540	4060	5800	5773.96	6.67	0	-105245	6100	5950	5870	5720	5640	5910	5680	300	1740	500	4170	10	1	60016964	3463	31.88	4.34	12	0.38	181.00	1330.00	12100	20221219	-52.31	5730	20231205	0.70	11400	-49.39	20230102	5730	0.70	20231205	12100	-52.31	20221219	5730	0.70	20231205	3.29	N	005690	500	300 억		4004417	N	N	87	N	00	N
141	20231205	130159	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5750	-50	5	-0.86	1090091970	188705	39.24	5810	5880	5730	7540	4060	5800	5776.70	6.67	0	-101106	6100	5950	5870	5720	5640	5910	5680	300	1740	500	4170	10	1	60016964	3451	31.77	4.32	12	0.31	181.00	1330.00	12100	20221219	-52.48	5730	20231205	0.35	11400	-49.56	20230102	5730	0.35	20231205	12100	-52.48	20221219	5730	0.35	20231205	3.29	N	005690	500	300 억		4004417	N	N	87	N	00	N
142	20231205	120159	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5750	-50	5	-0.86	932614790	161283	33.54	5810	5880	5730	7540	4060	5800	5782.47	6.67	0	-83417	6100	5950	5870	5720	5640	5910	5680	300	1740	500	4170	10	1	60016964	3451	31.77	4.32	12	0.27	181.00	1330.00	12100	20221219	-52.48	5730	20231205	0.35	11400	-49.56	20230102	5730	0.35	20231205	12100	-52.48	20221219	5730	0.35	20231205	3.29	N	005690	500	300 억		4004417	N	N	87	N	00	N
143	20231205	110159	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5800	0	3	0.00	604189220	104265	21.68	5810	5880	5750	7540	4060	5800	5794.75	6.67	0	-54597	6100	5950	5870	5720	5640	5910	5680	300	1740	500	4170	10	1	60016964	3481	32.04	4.36	12	0.17	181.00	1330.00	12100	20221219	-52.07	5750	20231205	0.87	11400	-49.12	20230102	5750	0.87	20231205	12100	-52.07	20221219	5750	0.87	20231205	3.29	N	005690	500	300 억		4004417	N	N	87	N	00	N
144	20231205	100159	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5790	-10	5	-0.17	436345290	75220	15.64	5810	5880	5750	7540	4060	5800	5800.92	6.67	0	-44661	6100	5950	5870	5720	5640	5910	5680	300	1740	500	4170	10	1	60016964	3475	31.99	4.35	12	0.13	181.00	1330.00	12100	20221219	-52.15	5750	20231205	0.70	11400	-49.21	20230102	5750	0.70	20231205	12100	-52.15	20221219	5750	0.70	20231205	3.29	N	005690	500	300 억		4004417	N	N	87	N	00	N
145	20231205	090157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5820	20	2	0.34	18659890	3211	0.67	5810	5830	5800	7540	4060	5800	5811.27	6.67	0	-770	6100	5950	5870	5720	5640	5910	5680	300	1740	500	4170	10	1	60016964	3493	32.15	4.38	12	0.01	181.00	1330.00	12100	20221219	-51.90	5790	20231204	0.52	11400	-48.95	20230102	5790	0.52	20231204	12100	-51.90	20221219	5790	0.52	20231204	3.29	N	005690	500	300 억		4004417	N	N	87	N	00	N
146	20231204	160159	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5800	-150	5	-2.52	2803352250	479363	94.42	6000	6020	5790	7730	4170	5950	5848.12	6.83	0	-134688	6243	6096	6023	5876	5803	6060	5840	300	1780	500	4280	10	1	60016964	3481	32.04	4.36	12	0.80	181.00	1330.00	12100	20221219	-52.07	5790	20231204	0.17	11400	-49.12	20230102	5790	0.17	20231204	12100	-52.07	20221219	5790	0.17	20231204	3.29	N	005690	500	300 억		4101113	N	N	87	N	00	N
147	20231204	150159	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5800	-150	5	-2.52	2631499510	449744	88.59	6000	6020	5790	7730	4170	5950	5851.09	6.83	0	-127140	6243	6096	6023	5876	5803	6060	5840	300	1780	500	4280	10	1	60016964	3481	32.04	4.36	12	0.75	181.00	1330.00	12100	20221219	-52.07	5790	20231204	0.17	11400	-49.12	20230102	5790	0.17	20231204	12100	-52.07	20221219	5790	0.17	20231204	3.29	N	005690	500	300 억		4101113	N	N	39	N	00	N
148	20231204	140158	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5830	-120	5	-2.02	2243312000	382969	75.44	6000	6020	5790	7730	4170	5950	5857.67	6.83	0	-105914	6243	6096	6023	5876	5803	6060	5840	300	1780	500	4280	10	1	60016964	3499	32.21	4.38	12	0.64	181.00	1330.00	12100	20221219	-51.82	5790	20231204	0.69	11400	-48.86	20230102	5790	0.69	20231204	12100	-51.82	20221219	5790	0.69	20231204	3.29	N	005690	500	300 억		4101113	N	N	39	N	00	N
149	20231204	130157	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5860	-90	5	-1.51	1788249830	304859	60.05	6000	6020	5800	7730	4170	5950	5865.81	6.83	0	-92578	6243	6096	6023	5876	5803	6060	5840	300	1780	500	4280	10	1	60016964	3517	32.38	4.41	12	0.51	181.00	1330.00	12100	20221219	-51.57	5800	20231204	1.03	11400	-48.60	20230102	5800	1.03	20231204	12100	-51.57	20221219	5800	1.03	20231204	3.29	N	005690	500	300 억		4101113	N	N	39	N	00	N
150	20231204	120157	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5850	-100	5	-1.68	1623452850	276703	54.50	6000	6020	5800	7730	4170	5950	5867.11	6.83	0	-90341	6243	6096	6023	5876	5803	6060	5840	300	1780	500	4280	10	1	60016964	3511	32.32	4.40	12	0.46	181.00	1330.00	12100	20221219	-51.65	5800	20231204	0.86	11400	-48.68	20230102	5800	0.86	20231204	12100	-51.65	20221219	5800	0.86	20231204	3.29	N	005690	500	300 억		4101113	N	N	39	N	00	N
151	20231204	110158	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5820	-130	5	-2.18	1410018610	240119	47.30	6000	6020	5800	7730	4170	5950	5872.15	6.83	0	-73771	6243	6096	6023	5876	5803	6060	5840	300	1780	500	4280	10	1	60016964	3493	32.15	4.38	12	0.40	181.00	1330.00	12100	20221219	-51.90	5800	20231204	0.34	11400	-48.95	20230102	5800	0.34	20231204	12100	-51.90	20221219	5800	0.34	20231204	3.29	N	005690	500	300 억		4101113	N	N	39	N	00	N
152	20231204	100158	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5830	-120	5	-2.02	986519000	167379	32.97	6000	6020	5830	7730	4170	5950	5893.90	6.83	0	-49414	6243	6096	6023	5876	5803	6060	5840	300	1780	500	4280	10	1	60016964	3499	32.21	4.38	12	0.28	181.00	1330.00	12100	20221219	-51.82	5830	20231204	0.00	11400	-48.86	20230102	5830	0.00	20231204	12100	-51.82	20221219	5830	0.00	20231204	3.29	N	005690	500	300 억		4101113	N	N	39	N	00	N
153	20231204	090157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	5960	10	2	0.17	61889300	10331	2.03	6000	6020	5960	7730	4170	5950	5990.88	6.83	0	-5443	6243	6096	6023	5876	5803	6060	5840	300	1780	500	4280	10	1	60016964	3577	32.93	4.48	12	0.02	181.00	1330.00	12100	20221219	-50.74	5950	20231201	0.17	11400	-47.72	20230102	5950	0.17	20231201	12100	-50.74	20221219	5950	0.17	20231201	3.29	N	005690	500	300 억		4101113	N	N	39	N	00	N
154	20231201	160157	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5950	-70	5	-1.16	3036591360	506264	53.78	6030	6170	5950	7820	4220	6020	5998.17	7.05	0	-174398	6273	6146	6083	5956	5893	6115	5925	300	1800	500	4330	10	1	60016964	3571	32.87	4.47	12	0.84	181.00	1330.00	12100	20221219	-50.83	5950	20231201	0.00	11400	-47.81	20230102	5950	0.00	20231201	12100	-50.83	20221219	5950	0.00	20231201	3.24	N	005690	500	300 억		4231221	N	N	39	N	00	N
155	20231201	150158	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5960	-60	5	-1.00	2810559470	468297	49.74	6030	6170	5950	7820	4220	6020	6001.66	7.05	0	-162531	6273	6146	6083	5956	5893	6115	5925	300	1800	500	4330	10	1	60016964	3577	32.93	4.48	12	0.78	181.00	1330.00	12100	20221219	-50.74	5950	20231201	0.17	11400	-47.72	20230102	5950	0.17	20231201	12100	-50.74	20221219	5950	0.17	20231201	3.24	N	005690	500	300 억		4231221	N	N	3231	N	00	N
156	20231201	140157	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5990	-30	5	-0.50	2210165140	367621	39.05	6030	6170	5960	7820	4220	6020	6012.08	7.05	0	-138046	6273	6146	6083	5956	5893	6115	5925	300	1800	500	4330	10	1	60016964	3595	33.09	4.50	12	0.61	181.00	1330.00	12100	20221219	-50.50	5960	20231201	0.50	11400	-47.46	20230102	5960	0.50	20231201	12100	-50.50	20221219	5960	0.50	20231201	3.24	N	005690	500	300 억		4231221	N	N	3231	N	00	N
157	20231201	130157	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6000	-20	5	-0.33	1640098860	272295	28.92	6030	6170	5960	7820	4220	6020	6023.24	7.05	0	-100095	6273	6146	6083	5956	5893	6115	5925	300	1800	500	4330	10	1	60016964	3601	33.15	4.51	12	0.45	181.00	1330.00	12100	20221219	-50.41	5960	20231201	0.67	11400	-47.37	20230102	5960	0.67	20231201	12100	-50.41	20221219	5960	0.67	20231201	3.24	N	005690	500	300 억		4231221	N	N	3231	N	00	N
158	20231201	120158	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6020	0	3	0.00	1391393830	230913	24.53	6030	6170	5960	7820	4220	6020	6025.62	7.05	0	-79938	6273	6146	6083	5956	5893	6115	5925	300	1800	500	4330	10	1	60016964	3613	33.26	4.53	12	0.38	181.00	1330.00	12100	20221219	-50.25	5960	20231201	1.01	11400	-47.19	20230102	5960	1.01	20231201	12100	-50.25	20221219	5960	1.01	20231201	3.24	N	005690	500	300 억		4231221	N	N	3231	N	00	N
159	20231201	110157	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6050	30	2	0.50	1116720450	185444	19.70	6030	6170	5960	7820	4220	6020	6021.87	7.05	0	-61101	6273	6146	6083	5956	5893	6115	5925	300	1800	500	4330	10	1	60016964	3631	33.43	4.55	12	0.31	181.00	1330.00	12100	20221219	-50.00	5960	20231201	1.51	11400	-46.93	20230102	5960	1.51	20231201	12100	-50.00	20221219	5960	1.51	20231201	3.24	N	005690	500	300 억		4231221	N	N	3231	N	00	N
160	20231201	100158	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6010	-10	5	-0.17	823894690	136955	14.55	6030	6170	5960	7820	4220	6020	6015.81	7.05	0	-64914	6273	6146	6083	5956	5893	6115	5925	300	1800	500	4330	10	1	60016964	3607	33.20	4.52	12	0.23	181.00	1330.00	12100	20221219	-50.33	5960	20231201	0.84	11400	-47.28	20230102	5960	0.84	20231201	12100	-50.33	20221219	5960	0.84	20231201	3.24	N	005690	500	300 억		4231221	N	N	3231	N	00	N
161	20231201	090156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6100	80	2	1.33	63317910	10468	1.11	6030	6170	6030	7820	4220	6020	6048.71	7.05	0	-2329	6273	6146	6083	5956	5893	6115	5925	300	1800	500	4330	10	1	60016964	3661	33.70	4.59	12	0.02	181.00	1330.00	12100	20221219	-49.59	5970	20231023	2.18	11400	-46.49	20230102	5970	2.18	20231023	12100	-49.59	20221219	5970	2.18	20231023	3.24	N	005690	500	300 억		4231221	N	N	3231	N	00	N