KissMeData/001360/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 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	160120	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2175	65	2	3.08	1387953630	648360	242.22	2100	2180	2095	2740	1480	2110	2141.33	4.85	142129	136669	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1461	-5.82	1.42	12	0.97	-374.00	1530.00	4195	20230530	-48.15	2095	20231228	3.82	4195	-48.15	20230530	2095	3.82	20231228	4195	-48.15	20230530	2095	3.82	20231228	0.40	N	001360	500	335 억	3257460	N	N	24	N	N
3	20231229	150120	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2175	65	2	3.08	1387953630	648360	242.22	2100	2180	2095	2740	1480	2110	2141.33	4.85	142129	136669	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1461	-5.82	1.42	12	0.97	-374.00	1530.00	4195	20230530	-48.15	2095	20231228	3.82	4195	-48.15	20230530	2095	3.82	20231228	4195	-48.15	20230530	2095	3.82	20231228	0.40	N	001360	500	335 억	3257460	N	N	24	N	N
4	20231229	140120	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2175	65	2	3.08	1387953630	648360	242.22	2100	2180	2095	2740	1480	2110	2141.33	4.85	142129	136669	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1461	-5.82	1.42	12	0.97	-374.00	1530.00	4195	20230530	-48.15	2095	20231228	3.82	4195	-48.15	20230530	2095	3.82	20231228	4195	-48.15	20230530	2095	3.82	20231228	0.40	N	001360	500	335 억	3257460	N	N	24	N	N
5	20231229	130120	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2175	65	2	3.08	1387953630	648360	242.22	2100	2180	2095	2740	1480	2110	2141.33	4.85	142129	136669	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1461	-5.82	1.42	12	0.97	-374.00	1530.00	4195	20230530	-48.15	2095	20231228	3.82	4195	-48.15	20230530	2095	3.82	20231228	4195	-48.15	20230530	2095	3.82	20231228	0.40	N	001360	500	335 억	3257460	N	N	24	N	N
6	20231229	120120	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2175	65	2	3.08	1387953630	648360	242.22	2100	2180	2095	2740	1480	2110	2141.33	4.85	142129	136669	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1461	-5.82	1.42	12	0.97	-374.00	1530.00	4195	20230530	-48.15	2095	20231228	3.82	4195	-48.15	20230530	2095	3.82	20231228	4195	-48.15	20230530	2095	3.82	20231228	0.40	N	001360	500	335 억	3257460	N	N	24	N	N
7	20231229	110119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2175	65	2	3.08	1387953630	648360	242.22	2100	2180	2095	2740	1480	2110	2141.33	4.85	142129	136669	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1461	-5.82	1.42	12	0.97	-374.00	1530.00	4195	20230530	-48.15	2095	20231228	3.82	4195	-48.15	20230530	2095	3.82	20231228	4195	-48.15	20230530	2095	3.82	20231228	0.40	N	001360	500	335 억	3257460	N	N	24	N	N
8	20231229	100118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2175	65	2	3.08	1387953630	648360	242.22	2100	2180	2095	2740	1480	2110	2141.33	4.85	142129	136669	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1461	-5.82	1.42	12	0.97	-374.00	1530.00	4195	20230530	-48.15	2095	20231228	3.82	4195	-48.15	20230530	2095	3.82	20231228	4195	-48.15	20230530	2095	3.82	20231228	0.40	N	001360	500	335 억	3257460	N	N	24	N	N
9	20231229	090119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2175	65	2	3.08	1387953630	648360	242.22	2100	2180	2095	2740	1480	2110	2141.33	4.85	142129	136669	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1461	-5.82	1.42	12	0.97	-374.00	1530.00	4195	20230530	-48.15	2095	20231228	3.82	4195	-48.15	20230530	2095	3.82	20231228	4195	-48.15	20230530	2095	3.82	20231228	0.40	N	001360	500	335 억	3257460	N	N	24	N	N
10	20231228	160119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2175	65	2	3.08	1261407210	589075	220.07	2100	2180	2095	2740	1480	2110	2141.33	4.64	0	136669	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1461	-5.82	1.42	12	0.88	-374.00	1530.00	4195	20230530	-48.15	2095	20231228	3.82	4195	-48.15	20230530	2095	3.82	20231228	4195	-48.15	20230530	2095	3.82	20231228	0.40	N	001360	500	335 억	3115331	N	N	24	N	N
11	20231228	150119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2175	65	2	3.08	1181672845	552378	206.36	2100	2180	2095	2740	1480	2110	2139.25	4.64	0	130486	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1461	-5.82	1.42	12	0.82	-374.00	1530.00	4195	20230530	-48.15	2095	20231228	3.82	4195	-48.15	20230530	2095	3.82	20231228	4195	-48.15	20230530	2095	3.82	20231228	0.40	N	001360	500	335 억	3115331	N	N	9	N	N
12	20231228	140118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2170	60	2	2.84	1000123255	468600	175.07	2100	2180	2095	2740	1480	2110	2134.28	4.64	0	122191	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1457	-5.80	1.42	12	0.70	-374.00	1530.00	4195	20230530	-48.27	2095	20231228	3.58	4195	-48.27	20230530	2095	3.58	20231228	4195	-48.27	20230530	2095	3.58	20231228	0.40	N	001360	500	335 억	3115331	N	N	9	N	N
13	20231228	130118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2165	55	2	2.61	789510085	371135	138.65	2100	2165	2095	2740	1480	2110	2127.29	4.64	0	132942	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1454	-5.79	1.42	12	0.55	-374.00	1530.00	4195	20230530	-48.39	2095	20231228	3.34	4195	-48.39	20230530	2095	3.34	20231228	4195	-48.39	20230530	2095	3.34	20231228	0.40	N	001360	500	335 억	3115331	N	N	9	N	N
14	20231228	120119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2125	15	2	0.71	470518765	222301	83.05	2100	2130	2095	2740	1480	2110	2116.58	4.64	0	50924	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1427	-5.68	1.39	12	0.33	-374.00	1530.00	4195	20230530	-49.34	2095	20231228	1.43	4195	-49.34	20230530	2095	1.43	20231228	4195	-49.34	20230530	2095	1.43	20231228	0.40	N	001360	500	335 억	3115331	N	N	9	N	N
15	20231228	110118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2125	15	2	0.71	362577375	171591	64.11	2100	2130	2095	2740	1480	2110	2113.03	4.64	0	41303	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1427	-5.68	1.39	12	0.26	-374.00	1530.00	4195	20230530	-49.34	2095	20231228	1.43	4195	-49.34	20230530	2095	1.43	20231228	4195	-49.34	20230530	2095	1.43	20231228	0.40	N	001360	500	335 억	3115331	N	N	9	N	N
16	20231228	100118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2105	-5	5	-0.24	126234935	60032	22.43	2100	2110	2095	2740	1480	2110	2102.79	4.64	0	-7105	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1414	-5.63	1.38	12	0.09	-374.00	1530.00	4195	20230530	-49.82	2095	20231228	0.48	4195	-49.82	20230530	2095	0.48	20231228	4195	-49.82	20230530	2095	0.48	20231228	0.40	N	001360	500	335 억	3115331	N	N	9	N	N
17	20231228	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	-5	5	-0.24	6875550	3274	1.22	2100	2105	2100	2740	1480	2110	2100.05	4.64	0	-446	2140	2125	2110	2095	2080	2132	2102	336	630	500	1510	5	1	67162079	1414	-5.63	1.38	12	0.00	-374.00	1530.00	4195	20230530	-49.82	2095	20231226	0.48	4195	-49.82	20230530	2095	0.48	20231226	4195	-49.82	20230530	2095	0.48	20231226	0.40	N	001360	500	335 억	3115331	N	N	9	N	N
18	20231227	160119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2110	15	2	0.72	563750400	266896	71.04	2095	2125	2095	2720	1470	2095	2112.26	4.58	0	37758	2168	2131	2113	2076	2058	2122	2067	336	625	500	1500	5	1	67162079	1417	-5.64	1.38	12	0.40	-374.00	1530.00	4195	20230530	-49.70	2095	20231227	0.72	4195	-49.70	20230530	2095	0.72	20231227	4195	-49.70	20230530	2095	0.72	20231227	0.40	N	001360	500	335 억	3077944	N	N	9	N	N
19	20231227	150119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2110	15	2	0.72	527967525	249920	66.52	2095	2125	2095	2720	1470	2095	2112.55	4.58	0	37604	2168	2131	2113	2076	2058	2122	2067	336	625	500	1500	5	1	67162079	1417	-5.64	1.38	12	0.37	-374.00	1530.00	4195	20230530	-49.70	2095	20231227	0.72	4195	-49.70	20230530	2095	0.72	20231227	4195	-49.70	20230530	2095	0.72	20231227	0.40	N	001360	500	335 억	3077944	N	N	0	N	N
20	20231227	140119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2110	15	2	0.72	473155735	223897	59.60	2095	2125	2095	2720	1470	2095	2113.27	4.58	0	38228	2168	2131	2113	2076	2058	2122	2067	336	625	500	1500	5	1	67162079	1417	-5.64	1.38	12	0.33	-374.00	1530.00	4195	20230530	-49.70	2095	20231227	0.72	4195	-49.70	20230530	2095	0.72	20231227	4195	-49.70	20230530	2095	0.72	20231227	0.40	N	001360	500	335 억	3077944	N	N	0	N	N
21	20231227	130118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2110	15	2	0.72	453998040	214794	57.17	2095	2125	2095	2720	1470	2095	2113.64	4.58	0	42051	2168	2131	2113	2076	2058	2122	2067	336	625	500	1500	5	1	67162079	1417	-5.64	1.38	12	0.32	-374.00	1530.00	4195	20230530	-49.70	2095	20231227	0.72	4195	-49.70	20230530	2095	0.72	20231227	4195	-49.70	20230530	2095	0.72	20231227	0.40	N	001360	500	335 억	3077944	N	N	0	N	N
22	20231227	120118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2120	25	2	1.19	394642245	186585	49.67	2095	2125	2095	2720	1470	2095	2115.08	4.58	0	37524	2168	2131	2113	2076	2058	2122	2067	336	625	500	1500	5	1	67162079	1424	-5.67	1.39	12	0.28	-374.00	1530.00	4195	20230530	-49.46	2095	20231227	1.19	4195	-49.46	20230530	2095	1.19	20231227	4195	-49.46	20230530	2095	1.19	20231227	0.40	N	001360	500	335 억	3077944	N	N	0	N	N
23	20231227	110119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2115	20	2	0.95	273595570	129457	34.46	2095	2125	2095	2720	1470	2095	2113.41	4.58	0	7358	2168	2131	2113	2076	2058	2122	2067	336	625	500	1500	5	1	67162079	1420	-5.66	1.38	12	0.19	-374.00	1530.00	4195	20230530	-49.58	2095	20231227	0.95	4195	-49.58	20230530	2095	0.95	20231227	4195	-49.58	20230530	2095	0.95	20231227	0.40	N	001360	500	335 억	3077944	N	N	0	N	N
24	20231227	100119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2105	10	2	0.48	169722950	80229	21.36	2095	2125	2095	2720	1470	2095	2115.48	4.58	0	14262	2168	2131	2113	2076	2058	2122	2067	336	625	500	1500	5	1	67162079	1414	-5.63	1.38	12	0.12	-374.00	1530.00	4195	20230530	-49.82	2095	20231227	0.48	4195	-49.82	20230530	2095	0.48	20231227	4195	-49.82	20230530	2095	0.48	20231227	0.40	N	001360	500	335 억	3077944	N	N	0	N	N
25	20231227	090119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2120	25	2	1.19	17388825	8259	2.20	2095	2120	2095	2720	1470	2095	2105.44	4.58	0	-3789	2168	2131	2113	2076	2058	2122	2067	336	625	500	1500	5	1	67162079	1424	-5.67	1.39	12	0.01	-374.00	1530.00	4195	20230530	-49.46	2095	20231227	1.19	4195	-49.46	20230530	2095	1.19	20231227	4195	-49.46	20230530	2095	1.19	20231227	0.40	N	001360	500	335 억	3077944	N	N	0	N	N
26	20231226	160119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2095	-35	5	-1.64	787056335	373610	50.74	2130	2150	2095	2765	1495	2130	2106.71	4.63	0	-30716	2256	2192	2146	2082	2036	2170	2060	336	635	500	1530	5	1	67162079	1407	-5.60	1.37	12	0.56	-374.00	1530.00	4195	20230530	-50.06	2095	20231226	0.00	4195	-50.06	20230530	2095	0.00	20231226	4195	-50.06	20230530	2095	0.00	20231226	0.38	N	001360	500	335 억	3111845	N	N	0	N	N
27	20231226	150118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2105	-25	5	-1.17	715455210	339461	46.10	2130	2150	2095	2765	1495	2130	2107.62	4.63	0	-34819	2256	2192	2146	2082	2036	2170	2060	336	635	500	1530	5	1	67162079	1414	-5.63	1.38	12	0.51	-374.00	1530.00	4195	20230530	-49.82	2095	20231226	0.48	4195	-49.82	20230530	2095	0.48	20231226	4195	-49.82	20230530	2095	0.48	20231226	0.38	N	001360	500	335 억	3111845	N	N	0	N	N
28	20231226	140119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2095	-35	5	-1.64	627005825	297353	40.38	2130	2150	2095	2765	1495	2130	2108.62	4.63	0	-36114	2256	2192	2146	2082	2036	2170	2060	336	635	500	1530	5	1	67162079	1407	-5.60	1.37	12	0.44	-374.00	1530.00	4195	20230530	-50.06	2095	20231226	0.00	4195	-50.06	20230530	2095	0.00	20231226	4195	-50.06	20230530	2095	0.00	20231226	0.38	N	001360	500	335 억	3111845	N	N	0	N	N
29	20231226	130118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2100	-30	5	-1.41	539096845	255507	34.70	2130	2150	2095	2765	1495	2130	2109.91	4.63	0	-26037	2256	2192	2146	2082	2036	2170	2060	336	635	500	1530	5	1	67162079	1410	-5.61	1.37	12	0.38	-374.00	1530.00	4195	20230530	-49.94	2095	20231226	0.24	4195	-49.94	20230530	2095	0.24	20231226	4195	-49.94	20230530	2095	0.24	20231226	0.38	N	001360	500	335 억	3111845	N	N	0	N	N
30	20231226	120119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2100	-30	5	-1.41	447328465	211802	28.77	2130	2150	2095	2765	1495	2130	2112.01	4.63	0	-13682	2256	2192	2146	2082	2036	2170	2060	336	635	500	1530	5	1	67162079	1410	-5.61	1.37	12	0.32	-374.00	1530.00	4195	20230530	-49.94	2095	20231226	0.24	4195	-49.94	20230530	2095	0.24	20231226	4195	-49.94	20230530	2095	0.24	20231226	0.38	N	001360	500	335 억	3111845	N	N	0	N	N
31	20231226	110119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2110	-20	5	-0.94	322662880	152509	20.71	2130	2150	2100	2765	1495	2130	2115.69	4.63	0	-10418	2256	2192	2146	2082	2036	2170	2060	336	635	500	1530	5	1	67162079	1417	-5.64	1.38	12	0.23	-374.00	1530.00	4195	20230530	-49.70	2100	20231226	0.48	4195	-49.70	20230530	2100	0.48	20231226	4195	-49.70	20230530	2100	0.48	20231226	0.38	N	001360	500	335 억	3111845	N	N	0	N	N
32	20231226	100119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2105	-25	5	-1.17	240106605	113401	15.40	2130	2150	2100	2765	1495	2130	2117.32	4.63	0	-4649	2256	2192	2146	2082	2036	2170	2060	336	635	500	1530	5	1	67162079	1414	-5.63	1.38	12	0.17	-374.00	1530.00	4195	20230530	-49.82	2100	20231226	0.24	4195	-49.82	20230530	2100	0.24	20231226	4195	-49.82	20230530	2100	0.24	20231226	0.38	N	001360	500	335 억	3111845	N	N	0	N	N
33	20231226	090119	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	10	2	0.47	14599470	6852	0.93	2130	2140	2130	2765	1495	2130	2130.69	4.63	0	-246	2256	2192	2146	2082	2036	2170	2060	336	635	500	1530	5	1	67162079	1437	-5.72	1.40	12	0.01	-374.00	1530.00	4195	20230530	-48.99	2100	20231222	1.90	4195	-48.99	20230530	2100	1.90	20231222	4195	-48.99	20230530	2100	1.90	20231222	0.38	N	001360	500	335 억	3111845	N	N	0	N	N
34	20231222	160118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2130	-50	5	-2.29	1584691970	731763	68.78	2205	2210	2100	2830	1530	2180	2165.59	4.66	0	-4612	2406	2292	2236	2122	2066	2265	2095	336	650	500	1560	5	1	67162079	1431	-5.70	1.39	12	1.09	-374.00	1530.00	4195	20230530	-49.23	2100	20231222	1.43	4195	-49.23	20230530	2100	1.43	20231222	4195	-49.23	20230530	2100	1.43	20231222	0.38	N	001360	500	335 억	3127231	N	N	0	N	N
35	20231222	150119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2130	-50	5	-2.29	1494933760	689557	64.81	2205	2210	2100	2830	1530	2180	2167.96	4.66	0	20388	2406	2292	2236	2122	2066	2265	2095	336	650	500	1560	5	1	67162079	1431	-5.70	1.39	12	1.03	-374.00	1530.00	4195	20230530	-49.23	2100	20231222	1.43	4195	-49.23	20230530	2100	1.43	20231222	4195	-49.23	20230530	2100	1.43	20231222	0.38	N	001360	500	335 억	3127231	N	N	0	N	N
36	20231222	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	2170	-10	5	-0.46	543932110	249911	23.49	2205	2205	2165	2830	1530	2180	2176.50	4.66	0	-15695	2406	2292	2236	2122	2066	2265	2095	336	650	500	1560	5	1	67162079	1457	-5.80	1.42	12	0.37	-374.00	1530.00	4195	20230530	-48.27	2135	20231120	1.64	4195	-48.27	20230530	2135	1.64	20231120	4195	-48.27	20230530	2135	1.64	20231120	0.38	N	001360	500	335 억	3127231	N	N	0	N	N
37	20231222	130118	57	100.00	KOSPI		의약품	N	N	N	N	N	2170	-10	5	-0.46	432301760	198463	18.65	2205	2205	2170	2830	1530	2180	2178.25	4.66	0	-16233	2406	2292	2236	2122	2066	2265	2095	336	650	500	1560	5	1	67162079	1457	-5.80	1.42	12	0.30	-374.00	1530.00	4195	20230530	-48.27	2135	20231120	1.64	4195	-48.27	20230530	2135	1.64	20231120	4195	-48.27	20230530	2135	1.64	20231120	0.38	N	001360	500	335 억	3127231	N	N	0	N	N
38	20231222	120118	57	100.00	KOSPI		의약품	N	N	N	N	N	2175	-5	5	-0.23	356763755	163713	15.39	2205	2205	2170	2830	1530	2180	2179.20	4.66	0	-16772	2406	2292	2236	2122	2066	2265	2095	336	650	500	1560	5	1	67162079	1461	-5.82	1.42	12	0.24	-374.00	1530.00	4195	20230530	-48.15	2135	20231120	1.87	4195	-48.15	20230530	2135	1.87	20231120	4195	-48.15	20230530	2135	1.87	20231120	0.38	N	001360	500	335 억	3127231	N	N	0	N	N
39	20231222	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	2180	0	3	0.00	300608865	137915	12.96	2205	2205	2170	2830	1530	2180	2179.67	4.66	0	-17310	2406	2292	2236	2122	2066	2265	2095	336	650	500	1560	5	1	67162079	1464	-5.83	1.42	12	0.21	-374.00	1530.00	4195	20230530	-48.03	2135	20231120	2.11	4195	-48.03	20230530	2135	2.11	20231120	4195	-48.03	20230530	2135	2.11	20231120	0.38	N	001360	500	335 억	3127231	N	N	0	N	N
40	20231222	100117	57	100.00	KOSPI		의약품	N	N	N	N	N	2175	-5	5	-0.23	145172910	66475	6.25	2205	2205	2175	2830	1530	2180	2183.87	4.66	0	-17935	2406	2292	2236	2122	2066	2265	2095	336	650	500	1560	5	1	67162079	1461	-5.82	1.42	12	0.10	-374.00	1530.00	4195	20230530	-48.15	2135	20231120	1.87	4195	-48.15	20230530	2135	1.87	20231120	4195	-48.15	20230530	2135	1.87	20231120	0.38	N	001360	500	335 억	3127231	N	N	0	N	N
41	20231222	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	20	2	0.92	11300940	5132	0.48	2205	2205	2200	2830	1530	2180	2202.05	4.66	0	-3929	2406	2292	2236	2122	2066	2265	2095	336	650	500	1560	5	1	67162079	1478	-5.88	1.44	12	0.01	-374.00	1530.00	4195	20230530	-47.56	2135	20231120	3.04	4195	-47.56	20230530	2135	3.04	20231120	4195	-47.56	20230530	2135	3.04	20231120	0.38	N	001360	500	335 억	3127231	N	N	0	N	N
42	20231221	160118	57	100.00	KOSPI		의약품	N	N	N	N	N	2180	-40	5	-1.80	2362556395	1062840	308.73	2230	2350	2180	2885	1555	2220	2222.87	4.73	0	-56887	2346	2282	2241	2177	2136	2315	2210	336	665	500	1590	5	1	67162079	1464	-5.83	1.42	12	1.58	-374.00	1530.00	4195	20230530	-48.03	2135	20231120	2.11	4195	-48.03	20230530	2135	2.11	20231120	4195	-48.03	20230530	2135	2.11	20231120	0.39	N	001360	500	335 억	3179156	N	N	0	N	N
43	20231221	150119	57	100.00	KOSPI		의약품	N	N	N	N	N	2185	-35	5	-1.58	2199502300	988088	287.01	2230	2350	2180	2885	1555	2220	2226.02	4.73	0	-48274	2346	2282	2241	2177	2136	2315	2210	336	665	500	1590	5	1	67162079	1467	-5.84	1.43	12	1.47	-374.00	1530.00	4195	20230530	-47.91	2135	20231120	2.34	4195	-47.91	20230530	2135	2.34	20231120	4195	-47.91	20230530	2135	2.34	20231120	0.39	N	001360	500	335 억	3179156	N	N	0	N	N
44	20231221	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	2190	-30	5	-1.35	2002190405	897890	260.81	2230	2350	2180	2885	1555	2220	2229.88	4.73	0	-28087	2346	2282	2241	2177	2136	2315	2210	336	665	500	1590	5	1	67162079	1471	-5.86	1.43	12	1.34	-374.00	1530.00	4195	20230530	-47.79	2135	20231120	2.58	4195	-47.79	20230530	2135	2.58	20231120	4195	-47.79	20230530	2135	2.58	20231120	0.39	N	001360	500	335 억	3179156	N	N	0	N	N
45	20231221	130117	57	100.00	KOSPI		의약품	N	N	N	N	N	2235	15	2	0.68	830562420	375997	109.22	2230	2260	2185	2885	1555	2220	2208.96	4.73	0	-7086	2346	2282	2241	2177	2136	2315	2210	336	665	500	1590	5	1	67162079	1501	-5.98	1.46	12	0.56	-374.00	1530.00	4195	20230530	-46.72	2135	20231120	4.68	4195	-46.72	20230530	2135	4.68	20231120	4195	-46.72	20230530	2135	4.68	20231120	0.39	N	001360	500	335 억	3179156	N	N	0	N	N
46	20231221	120118	57	100.00	KOSPI		의약품	N	N	N	N	N	2190	-30	5	-1.35	546513505	247947	72.02	2230	2235	2185	2885	1555	2220	2204.15	4.73	0	-31093	2346	2282	2241	2177	2136	2315	2210	336	665	500	1590	5	1	67162079	1471	-5.86	1.43	12	0.37	-374.00	1530.00	4195	20230530	-47.79	2135	20231120	2.58	4195	-47.79	20230530	2135	2.58	20231120	4195	-47.79	20230530	2135	2.58	20231120	0.39	N	001360	500	335 억	3179156	N	N	0	N	N
47	20231221	110119	57	100.00	KOSPI		의약품	N	N	N	N	N	2185	-35	5	-1.58	384699630	174132	50.58	2230	2235	2185	2885	1555	2220	2209.24	4.73	0	-33436	2346	2282	2241	2177	2136	2315	2210	336	665	500	1590	5	1	67162079	1467	-5.84	1.43	12	0.26	-374.00	1530.00	4195	20230530	-47.91	2135	20231120	2.34	4195	-47.91	20230530	2135	2.34	20231120	4195	-47.91	20230530	2135	2.34	20231120	0.39	N	001360	500	335 억	3179156	N	N	0	N	N
48	20231221	100117	57	100.00	KOSPI		의약품	N	N	N	N	N	2205	-15	5	-0.68	219395870	98852	28.71	2230	2235	2205	2885	1555	2220	2219.44	4.73	0	-13191	2346	2282	2241	2177	2136	2315	2210	336	665	500	1590	5	1	67162079	1481	-5.90	1.44	12	0.15	-374.00	1530.00	4195	20230530	-47.44	2135	20231120	3.28	4195	-47.44	20230530	2135	3.28	20231120	4195	-47.44	20230530	2135	3.28	20231120	0.39	N	001360	500	335 억	3179156	N	N	0	N	N
49	20231221	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	2220	0	3	0.00	81148355	36545	10.62	2230	2230	2220	2885	1555	2220	2220.50	4.73	0	-472	2346	2282	2241	2177	2136	2315	2210	336	665	500	1590	5	1	67162079	1491	-5.94	1.45	12	0.05	-374.00	1530.00	4195	20230530	-47.08	2135	20231120	3.98	4195	-47.08	20230530	2135	3.98	20231120	4195	-47.08	20230530	2135	3.98	20231120	0.39	N	001360	500	335 억	3179156	N	N	0	N	N
50	20231220	160118	57	100.00	KOSPI		의약품	N	N	N	N	N	2220	10	2	0.45	763338345	341968	94.48	2210	2305	2200	2870	1550	2210	2232.19	4.71	0	20185	2270	2240	2215	2185	2160	2227	2172	336	660	500	1590	5	1	67162079	1491	-5.94	1.45	12	0.51	-374.00	1530.00	4195	20230530	-47.08	2135	20231120	3.98	4195	-47.08	20230530	2135	3.98	20231120	4195	-47.08	20230530	2135	3.98	20231120	0.39	N	001360	500	335 억	3162003	N	N	0	N	N
51	20231220	150120	57	100.00	KOSPI		의약품	N	N	N	N	N	2220	10	2	0.45	703209315	314868	86.99	2210	2305	2200	2870	1550	2210	2233.35	4.71	0	19982	2270	2240	2215	2185	2160	2227	2172	336	660	500	1590	5	1	67162079	1491	-5.94	1.45	12	0.47	-374.00	1530.00	4195	20230530	-47.08	2135	20231120	3.98	4195	-47.08	20230530	2135	3.98	20231120	4195	-47.08	20230530	2135	3.98	20231120	0.39	N	001360	500	335 억	3162003	N	N	0	N	N
52	20231220	140121	57	100.00	KOSPI		의약품	N	N	N	N	N	2220	10	2	0.45	644089105	288256	79.64	2210	2305	2200	2870	1550	2210	2234.43	4.71	0	16571	2270	2240	2215	2185	2160	2227	2172	336	660	500	1590	5	1	67162079	1491	-5.94	1.45	12	0.43	-374.00	1530.00	4195	20230530	-47.08	2135	20231120	3.98	4195	-47.08	20230530	2135	3.98	20231120	4195	-47.08	20230530	2135	3.98	20231120	0.39	N	001360	500	335 억	3162003	N	N	0	N	N
53	20231220	130121	57	100.00	KOSPI		의약품	N	N	N	N	N	2220	10	2	0.45	572243055	255887	70.70	2210	2305	2200	2870	1550	2210	2236.31	4.71	0	18192	2270	2240	2215	2185	2160	2227	2172	336	660	500	1590	5	1	67162079	1491	-5.94	1.45	12	0.38	-374.00	1530.00	4195	20230530	-47.08	2135	20231120	3.98	4195	-47.08	20230530	2135	3.98	20231120	4195	-47.08	20230530	2135	3.98	20231120	0.39	N	001360	500	335 억	3162003	N	N	0	N	N
54	20231220	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	2230	20	2	0.90	507168120	226674	62.63	2210	2305	2200	2870	1550	2210	2237.43	4.71	0	25173	2270	2240	2215	2185	2160	2227	2172	336	660	500	1590	5	1	67162079	1498	-5.96	1.46	12	0.34	-374.00	1530.00	4195	20230530	-46.84	2135	20231120	4.45	4195	-46.84	20230530	2135	4.45	20231120	4195	-46.84	20230530	2135	4.45	20231120	0.39	N	001360	500	335 억	3162003	N	N	0	N	N
55	20231220	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	30	2	1.36	369612945	165091	45.61	2210	2305	2200	2870	1550	2210	2238.84	4.71	0	26447	2270	2240	2215	2185	2160	2227	2172	336	660	500	1590	5	1	67162079	1504	-5.99	1.46	12	0.25	-374.00	1530.00	4195	20230530	-46.60	2135	20231120	4.92	4195	-46.60	20230530	2135	4.92	20231120	4195	-46.60	20230530	2135	4.92	20231120	0.39	N	001360	500	335 억	3162003	N	N	0	N	N
56	20231220	100117	57	100.00	KOSPI		의약품	N	N	N	N	N	2230	20	2	0.90	290658105	129687	35.83	2210	2305	2200	2870	1550	2210	2241.23	4.71	0	20134	2270	2240	2215	2185	2160	2227	2172	336	660	500	1590	5	1	67162079	1498	-5.96	1.46	12	0.19	-374.00	1530.00	4195	20230530	-46.84	2135	20231120	4.45	4195	-46.84	20230530	2135	4.45	20231120	4195	-46.84	20230530	2135	4.45	20231120	0.39	N	001360	500	335 억	3162003	N	N	0	N	N
57	20231220	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	2205	-5	5	-0.23	15863485	7184	1.98	2210	2220	2200	2870	1550	2210	2208.17	4.71	0	-4456	2270	2240	2215	2185	2160	2227	2172	336	660	500	1590	5	1	67162079	1481	-5.90	1.44	12	0.01	-374.00	1530.00	4195	20230530	-47.44	2135	20231120	3.28	4195	-47.44	20230530	2135	3.28	20231120	4195	-47.44	20230530	2135	3.28	20231120	0.39	N	001360	500	335 억	3162003	N	N	0	N	N
58	20231219	160118	57	100.00	KOSPI		의약품	N	N	N	N	N	2210	-35	5	-1.56	794376335	359833	154.17	2225	2245	2190	2915	1575	2245	2207.62	4.70	-6000	8388	2325	2285	2260	2220	2195	2272	2207	336	670	500	1610	5	1	67162079	1484	-5.91	1.44	12	0.54	-374.00	1530.00	4195	20230530	-47.32	2135	20231120	3.51	4195	-47.32	20230530	2135	3.51	20231120	4195	-47.32	20230530	2135	3.51	20231120	0.37	N	001360	500	335 억	3153945	N	N	0	N	N
59	20231219	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	2215	-30	5	-1.34	755476010	342240	146.63	2225	2245	2190	2915	1575	2245	2207.45	4.70	-6000	8500	2325	2285	2260	2220	2195	2272	2207	336	670	500	1610	5	1	67162079	1488	-5.92	1.45	12	0.51	-374.00	1530.00	4195	20230530	-47.20	2135	20231120	3.75	4195	-47.20	20230530	2135	3.75	20231120	4195	-47.20	20230530	2135	3.75	20231120	0.37	N	001360	500	335 억	3153945	N	N	0	N	N
60	20231219	140117	57	100.00	KOSPI		의약품	N	N	N	N	N	2210	-35	5	-1.56	693110245	313993	134.53	2225	2245	2190	2915	1575	2245	2207.41	4.70	-6000	5526	2325	2285	2260	2220	2195	2272	2207	336	670	500	1610	5	1	67162079	1484	-5.91	1.44	12	0.47	-374.00	1530.00	4195	20230530	-47.32	2135	20231120	3.51	4195	-47.32	20230530	2135	3.51	20231120	4195	-47.32	20230530	2135	3.51	20231120	0.37	N	001360	500	335 억	3153945	N	N	0	N	N
61	20231219	130118	57	100.00	KOSPI		의약품	N	N	N	N	N	2210	-35	5	-1.56	658518105	298315	127.81	2225	2245	2190	2915	1575	2245	2207.46	4.70	-6000	5299	2325	2285	2260	2220	2195	2272	2207	336	670	500	1610	5	1	67162079	1484	-5.91	1.44	12	0.44	-374.00	1530.00	4195	20230530	-47.32	2135	20231120	3.51	4195	-47.32	20230530	2135	3.51	20231120	4195	-47.32	20230530	2135	3.51	20231120	0.37	N	001360	500	335 억	3153945	N	N	0	N	N
62	20231219	120118	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	-45	5	-2.00	600234240	271852	116.47	2225	2245	2190	2915	1575	2245	2207.94	4.70	-6000	8971	2325	2285	2260	2220	2195	2272	2207	336	670	500	1610	5	1	67162079	1478	-5.88	1.44	12	0.40	-374.00	1530.00	4195	20230530	-47.56	2135	20231120	3.04	4195	-47.56	20230530	2135	3.04	20231120	4195	-47.56	20230530	2135	3.04	20231120	0.37	N	001360	500	335 억	3153945	N	N	0	N	N
63	20231219	110117	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	-45	5	-2.00	450511390	203657	87.26	2225	2245	2195	2915	1575	2245	2212.11	4.70	-6000	11438	2325	2285	2260	2220	2195	2272	2207	336	670	500	1610	5	1	67162079	1478	-5.88	1.44	12	0.30	-374.00	1530.00	4195	20230530	-47.56	2135	20231120	3.04	4195	-47.56	20230530	2135	3.04	20231120	4195	-47.56	20230530	2135	3.04	20231120	0.37	N	001360	500	335 억	3153945	N	N	0	N	N
64	20231219	100117	57	100.00	KOSPI		의약품	N	N	N	N	N	2220	-25	5	-1.11	191134080	86138	36.91	2225	2245	2210	2915	1575	2245	2218.93	4.70	-6000	13657	2325	2285	2260	2220	2195	2272	2207	336	670	500	1610	5	1	67162079	1491	-5.94	1.45	12	0.13	-374.00	1530.00	4195	20230530	-47.08	2135	20231120	3.98	4195	-47.08	20230530	2135	3.98	20231120	4195	-47.08	20230530	2135	3.98	20231120	0.37	N	001360	500	335 억	3153945	N	N	0	N	N
65	20231219	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	2235	-10	5	-0.45	8560315	3847	1.65	2225	2240	2225	2915	1575	2245	2225.19	4.70	-6000	-322	2325	2285	2260	2220	2195	2272	2207	336	670	500	1610	5	1	67162079	1501	-5.98	1.46	12	0.01	-374.00	1530.00	4195	20230530	-46.72	2135	20231120	4.68	4195	-46.72	20230530	2135	4.68	20231120	4195	-46.72	20230530	2135	4.68	20231120	0.37	N	001360	500	335 억	3153945	N	N	0	N	N
66	20231218	160118	57	100.00	KOSPI		의약품	N	N	N	N	N	2245	-15	5	-0.66	514061340	228722	107.47	2300	2300	2235	2935	1585	2260	2247.54	4.72	0	-12855	2300	2280	2265	2245	2230	2272	2237	336	675	500	1620	5	1	67162079	1508	-6.00	1.47	12	0.34	-374.00	1530.00	4195	20230530	-46.48	2135	20231120	5.15	4195	-46.48	20230530	2135	5.15	20231120	4195	-46.48	20230530	2135	5.15	20231120	0.37	N	001360	500	335 억	3169813	N	N	0	N	N
67	20231218	150117	57	100.00	KOSPI		의약품	N	N	N	N	N	2245	-15	5	-0.66	497324200	221258	103.96	2300	2300	2235	2935	1585	2260	2247.71	4.72	0	-12254	2300	2280	2265	2245	2230	2272	2237	336	675	500	1620	5	1	67162079	1508	-6.00	1.47	12	0.33	-374.00	1530.00	4195	20230530	-46.48	2135	20231120	5.15	4195	-46.48	20230530	2135	5.15	20231120	4195	-46.48	20230530	2135	5.15	20231120	0.37	N	001360	500	335 억	3169813	N	N	0	N	N
68	20231218	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	2245	-15	5	-0.66	409387445	182043	85.54	2300	2300	2235	2935	1585	2260	2248.85	4.72	0	-11573	2300	2280	2265	2245	2230	2272	2237	336	675	500	1620	5	1	67162079	1508	-6.00	1.47	12	0.27	-374.00	1530.00	4195	20230530	-46.48	2135	20231120	5.15	4195	-46.48	20230530	2135	5.15	20231120	4195	-46.48	20230530	2135	5.15	20231120	0.37	N	001360	500	335 억	3169813	N	N	0	N	N
69	20231218	130118	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	-10	5	-0.44	340589745	151404	71.14	2300	2300	2235	2935	1585	2260	2249.54	4.72	0	-11847	2300	2280	2265	2245	2230	2272	2237	336	675	500	1620	5	1	67162079	1511	-6.02	1.47	12	0.23	-374.00	1530.00	4195	20230530	-46.36	2135	20231120	5.39	4195	-46.36	20230530	2135	5.39	20231120	4195	-46.36	20230530	2135	5.39	20231120	0.37	N	001360	500	335 억	3169813	N	N	0	N	N
70	20231218	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	-10	5	-0.44	309135845	137430	64.58	2300	2300	2235	2935	1585	2260	2249.41	4.72	0	-11847	2300	2280	2265	2245	2230	2272	2237	336	675	500	1620	5	1	67162079	1511	-6.02	1.47	12	0.20	-374.00	1530.00	4195	20230530	-46.36	2135	20231120	5.39	4195	-46.36	20230530	2135	5.39	20231120	4195	-46.36	20230530	2135	5.39	20231120	0.37	N	001360	500	335 억	3169813	N	N	0	N	N
71	20231218	110117	57	100.00	KOSPI		의약품	N	N	N	N	N	2245	-15	5	-0.66	222784420	99114	46.57	2300	2300	2235	2935	1585	2260	2247.76	4.72	0	-10674	2300	2280	2265	2245	2230	2272	2237	336	675	500	1620	5	1	67162079	1508	-6.00	1.47	12	0.15	-374.00	1530.00	4195	20230530	-46.48	2135	20231120	5.15	4195	-46.48	20230530	2135	5.15	20231120	4195	-46.48	20230530	2135	5.15	20231120	0.37	N	001360	500	335 억	3169813	N	N	0	N	N
72	20231218	100118	57	100.00	KOSPI		의약품	N	N	N	N	N	2245	-15	5	-0.66	161100905	71613	33.65	2300	2300	2235	2935	1585	2260	2249.60	4.72	0	-9693	2300	2280	2265	2245	2230	2272	2237	336	675	500	1620	5	1	67162079	1508	-6.00	1.47	12	0.11	-374.00	1530.00	4195	20230530	-46.48	2135	20231120	5.15	4195	-46.48	20230530	2135	5.15	20231120	4195	-46.48	20230530	2135	5.15	20231120	0.37	N	001360	500	335 억	3169813	N	N	0	N	N
73	20231218	090117	57	100.00	KOSPI		의약품	N	N	N	N	N	2255	-5	5	-0.22	13973265	6153	2.89	2300	2300	2255	2935	1585	2260	2270.97	4.72	0	-4214	2300	2280	2265	2245	2230	2272	2237	336	675	500	1620	5	1	67162079	1515	-6.03	1.47	12	0.01	-374.00	1530.00	4195	20230530	-46.25	2135	20231120	5.62	4195	-46.25	20230530	2135	5.62	20231120	4195	-46.25	20230530	2135	5.62	20231120	0.37	N	001360	500	335 억	3169813	N	N	0	N	N
74	20231215	160117	57	100.00	KOSPI		의약품	N	N	N	N	N	2260	-5	5	-0.22	478725845	211623	154.29	2270	2285	2250	2940	1590	2265	2262.17	4.70	0	12189	2285	2275	2265	2255	2245	2280	2260	336	675	500	1630	5	1	67162079	1518	-6.04	1.48	12	0.32	-374.00	1530.00	4195	20230530	-46.13	2135	20231120	5.85	4195	-46.13	20230530	2135	5.85	20231120	4195	-46.13	20230530	2135	5.85	20231120	0.37	N	001360	500	335 억	3156747	N	N	0	N	N
75	20231215	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	2260	-5	5	-0.22	452513265	200012	145.82	2270	2285	2250	2940	1590	2265	2262.43	4.70	0	13341	2285	2275	2265	2255	2245	2280	2260	336	675	500	1630	5	1	67162079	1518	-6.04	1.48	12	0.30	-374.00	1530.00	4195	20230530	-46.13	2135	20231120	5.85	4195	-46.13	20230530	2135	5.85	20231120	4195	-46.13	20230530	2135	5.85	20231120	0.37	N	001360	500	335 억	3156747	N	N	0	N	N
76	20231215	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	5	2	0.22	346045890	152850	111.44	2270	2285	2250	2940	1590	2265	2263.96	4.70	0	13539	2285	2275	2265	2255	2245	2280	2260	336	675	500	1630	5	1	67162079	1525	-6.07	1.48	12	0.23	-374.00	1530.00	4195	20230530	-45.89	2135	20231120	6.32	4195	-45.89	20230530	2135	6.32	20231120	4195	-45.89	20230530	2135	6.32	20231120	0.37	N	001360	500	335 억	3156747	N	N	0	N	N
77	20231215	130117	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	5	2	0.22	287564285	127048	92.63	2270	2285	2250	2940	1590	2265	2263.43	4.70	0	12086	2285	2275	2265	2255	2245	2280	2260	336	675	500	1630	5	1	67162079	1525	-6.07	1.48	12	0.19	-374.00	1530.00	4195	20230530	-45.89	2135	20231120	6.32	4195	-45.89	20230530	2135	6.32	20231120	4195	-45.89	20230530	2135	6.32	20231120	0.37	N	001360	500	335 억	3156747	N	N	0	N	N
78	20231215	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	0	3	0.00	246190140	108796	79.32	2270	2285	2250	2940	1590	2265	2262.86	4.70	0	12392	2285	2275	2265	2255	2245	2280	2260	336	675	500	1630	5	1	67162079	1521	-6.06	1.48	12	0.16	-374.00	1530.00	4195	20230530	-46.01	2135	20231120	6.09	4195	-46.01	20230530	2135	6.09	20231120	4195	-46.01	20230530	2135	6.09	20231120	0.37	N	001360	500	335 억	3156747	N	N	0	N	N
79	20231215	110117	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	5	2	0.22	209102940	92428	67.39	2270	2285	2250	2940	1590	2265	2262.33	4.70	0	8320	2285	2275	2265	2255	2245	2280	2260	336	675	500	1630	5	1	67162079	1525	-6.07	1.48	12	0.14	-374.00	1530.00	4195	20230530	-45.89	2135	20231120	6.32	4195	-45.89	20230530	2135	6.32	20231120	4195	-45.89	20230530	2135	6.32	20231120	0.37	N	001360	500	335 억	3156747	N	N	0	N	N
80	20231215	100118	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	5	2	0.22	104586330	46214	33.69	2270	2285	2250	2940	1590	2265	2263.09	4.70	0	111	2285	2275	2265	2255	2245	2280	2260	336	675	500	1630	5	1	67162079	1525	-6.07	1.48	12	0.07	-374.00	1530.00	4195	20230530	-45.89	2135	20231120	6.32	4195	-45.89	20230530	2135	6.32	20231120	4195	-45.89	20230530	2135	6.32	20231120	0.37	N	001360	500	335 억	3156747	N	N	0	N	N
81	20231215	090117	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	0	3	0.00	1307515	576	0.42	2270	2270	2265	2940	1590	2265	2269.99	4.70	0	-71	2285	2275	2265	2255	2245	2280	2260	336	675	500	1630	5	1	67162079	1521	-6.06	1.48	12	0.00	-374.00	1530.00	4195	20230530	-46.01	2135	20231120	6.09	4195	-46.01	20230530	2135	6.09	20231120	4195	-46.01	20230530	2135	6.09	20231120	0.37	N	001360	500	335 억	3156747	N	N	0	N	N
82	20231214	160117	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	10	2	0.44	301386930	133220	41.58	2260	2275	2255	2930	1580	2255	2262.34	4.70	0	3870	2331	2292	2271	2232	2211	2282	2222	336	675	500	1620	5	1	67162079	1521	-6.06	1.48	12	0.20	-374.00	1530.00	4195	20230530	-46.01	2135	20231120	6.09	4195	-46.01	20230530	2135	6.09	20231120	4195	-46.01	20230530	2135	6.09	20231120	0.37	N	001360	500	335 억	3154135	N	N	0	N	N
83	20231214	150119	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	15	2	0.67	265747370	117476	36.66	2260	2275	2255	2930	1580	2255	2262.16	4.70	0	3012	2331	2292	2271	2232	2211	2282	2222	336	675	500	1620	5	1	67162079	1525	-6.07	1.48	12	0.17	-374.00	1530.00	4195	20230530	-45.89	2135	20231120	6.32	4195	-45.89	20230530	2135	6.32	20231120	4195	-45.89	20230530	2135	6.32	20231120	0.37	N	001360	500	335 억	3154135	N	N	0	N	N
84	20231214	140119	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	15	2	0.67	242971490	107422	33.52	2260	2275	2255	2930	1580	2255	2261.86	4.70	0	2476	2331	2292	2271	2232	2211	2282	2222	336	675	500	1620	5	1	67162079	1525	-6.07	1.48	12	0.16	-374.00	1530.00	4195	20230530	-45.89	2135	20231120	6.32	4195	-45.89	20230530	2135	6.32	20231120	4195	-45.89	20230530	2135	6.32	20231120	0.37	N	001360	500	335 억	3154135	N	N	0	N	N
85	20231214	130119	57	100.00	KOSPI		의약품	N	N	N	N	N	2260	5	2	0.22	214924690	95042	29.66	2260	2275	2255	2930	1580	2255	2261.39	4.70	0	1635	2331	2292	2271	2232	2211	2282	2222	336	675	500	1620	5	1	67162079	1518	-6.04	1.48	12	0.14	-374.00	1530.00	4195	20230530	-46.13	2135	20231120	5.85	4195	-46.13	20230530	2135	5.85	20231120	4195	-46.13	20230530	2135	5.85	20231120	0.37	N	001360	500	335 억	3154135	N	N	0	N	N
86	20231214	120119	57	100.00	KOSPI		의약품	N	N	N	N	N	2260	5	2	0.22	191892490	84858	26.48	2260	2275	2255	2930	1580	2255	2261.36	4.70	0	1617	2331	2292	2271	2232	2211	2282	2222	336	675	500	1620	5	1	67162079	1518	-6.04	1.48	12	0.13	-374.00	1530.00	4195	20230530	-46.13	2135	20231120	5.85	4195	-46.13	20230530	2135	5.85	20231120	4195	-46.13	20230530	2135	5.85	20231120	0.37	N	001360	500	335 억	3154135	N	N	0	N	N
87	20231214	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	2255	0	3	0.00	134544915	59448	18.55	2260	2275	2255	2930	1580	2255	2263.28	4.70	0	1618	2331	2292	2271	2232	2211	2282	2222	336	675	500	1620	5	1	67162079	1515	-6.03	1.47	12	0.09	-374.00	1530.00	4195	20230530	-46.25	2135	20231120	5.62	4195	-46.25	20230530	2135	5.62	20231120	4195	-46.25	20230530	2135	5.62	20231120	0.37	N	001360	500	335 억	3154135	N	N	0	N	N
88	20231214	100117	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	10	2	0.44	70981915	31302	9.77	2260	2275	2260	2930	1580	2255	2267.78	4.70	0	5645	2331	2292	2271	2232	2211	2282	2222	336	675	500	1620	5	1	67162079	1521	-6.06	1.48	12	0.05	-374.00	1530.00	4195	20230530	-46.01	2135	20231120	6.09	4195	-46.01	20230530	2135	6.09	20231120	4195	-46.01	20230530	2135	6.09	20231120	0.37	N	001360	500	335 억	3154135	N	N	0	N	N
89	20231214	090117	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	20	2	0.89	3845600	1702	0.53	2260	2275	2260	2930	1580	2255	2260.54	4.70	0	124	2331	2292	2271	2232	2211	2282	2222	336	675	500	1620	5	1	67162079	1528	-6.08	1.49	12	0.00	-374.00	1530.00	4195	20230530	-45.77	2135	20231120	6.56	4195	-45.77	20230530	2135	6.56	20231120	4195	-45.77	20230530	2135	6.56	20231120	0.37	N	001360	500	335 억	3154135	N	N	0	N	N
90	20231213	160117	57	100.00	KOSPI		의약품	N	N	N	N	N	2255	-55	5	-2.38	724537755	318842	117.69	2310	2310	2250	3000	1620	2310	2272.40	4.72	0	-11501	2363	2336	2318	2291	2273	2327	2282	336	690	500	1660	5	1	67162079	1515	-6.03	1.47	12	0.47	-374.00	1530.00	4195	20230530	-46.25	2135	20231120	5.62	4195	-46.25	20230530	2135	5.62	20231120	4195	-46.25	20230530	2135	5.62	20231120	0.37	N	001360	500	335 억	3167221	N	N	0	N	N
91	20231213	150119	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	-60	5	-2.60	663210420	291627	107.64	2310	2310	2250	3000	1620	2310	2274.17	4.72	0	-8565	2363	2336	2318	2291	2273	2327	2282	336	690	500	1660	5	1	67162079	1511	-6.02	1.47	12	0.43	-374.00	1530.00	4195	20230530	-46.36	2135	20231120	5.39	4195	-46.36	20230530	2135	5.39	20231120	4195	-46.36	20230530	2135	5.39	20231120	0.37	N	001360	500	335 억	3167221	N	N	0	N	N
92	20231213	140120	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	-40	5	-1.73	493671755	216604	79.95	2310	2310	2265	3000	1620	2310	2279.14	4.72	0	-4582	2363	2336	2318	2291	2273	2327	2282	336	690	500	1660	5	1	67162079	1525	-6.07	1.48	12	0.32	-374.00	1530.00	4195	20230530	-45.89	2135	20231120	6.32	4195	-45.89	20230530	2135	6.32	20231120	4195	-45.89	20230530	2135	6.32	20231120	0.37	N	001360	500	335 억	3167221	N	N	0	N	N
93	20231213	130117	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	-35	5	-1.52	455938300	199992	73.82	2310	2310	2265	3000	1620	2310	2279.78	4.72	0	-4807	2363	2336	2318	2291	2273	2327	2282	336	690	500	1660	5	1	67162079	1528	-6.08	1.49	12	0.30	-374.00	1530.00	4195	20230530	-45.77	2135	20231120	6.56	4195	-45.77	20230530	2135	6.56	20231120	4195	-45.77	20230530	2135	6.56	20231120	0.37	N	001360	500	335 억	3167221	N	N	0	N	N
94	20231213	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	-30	5	-1.30	393574900	172527	63.68	2310	2310	2265	3000	1620	2310	2281.24	4.72	0	-3290	2363	2336	2318	2291	2273	2327	2282	336	690	500	1660	5	1	67162079	1531	-6.10	1.49	12	0.26	-374.00	1530.00	4195	20230530	-45.65	2135	20231120	6.79	4195	-45.65	20230530	2135	6.79	20231120	4195	-45.65	20230530	2135	6.79	20231120	0.37	N	001360	500	335 억	3167221	N	N	0	N	N
95	20231213	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	-30	5	-1.30	303968975	133083	49.12	2310	2310	2270	3000	1620	2310	2284.06	4.72	0	-3002	2363	2336	2318	2291	2273	2327	2282	336	690	500	1660	5	1	67162079	1531	-6.10	1.49	12	0.20	-374.00	1530.00	4195	20230530	-45.65	2135	20231120	6.79	4195	-45.65	20230530	2135	6.79	20231120	4195	-45.65	20230530	2135	6.79	20231120	0.37	N	001360	500	335 억	3167221	N	N	0	N	N
96	20231213	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	-30	5	-1.30	143282830	62466	23.06	2310	2310	2280	3000	1620	2310	2293.77	4.72	0	-3394	2363	2336	2318	2291	2273	2327	2282	336	690	500	1660	5	1	67162079	1531	-6.10	1.49	12	0.09	-374.00	1530.00	4195	20230530	-45.65	2135	20231120	6.79	4195	-45.65	20230530	2135	6.79	20231120	4195	-45.65	20230530	2135	6.79	20231120	0.37	N	001360	500	335 억	3167221	N	N	0	N	N
97	20231213	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	0	3	0.00	4472160	1936	0.71	2310	2310	2310	3000	1620	2310	2310.00	4.72	0	-624	2363	2336	2318	2291	2273	2327	2282	336	690	500	1660	5	1	67162079	1551	-6.18	1.51	12	0.00	-374.00	1530.00	4195	20230530	-44.93	2135	20231120	8.20	4195	-44.93	20230530	2135	8.20	20231120	4195	-44.93	20230530	2135	8.20	20231120	0.37	N	001360	500	335 억	3167221	N	N	0	N	N
98	20231212	160116	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	-35	5	-1.49	622633270	268468	227.19	2335	2345	2300	3045	1645	2345	2319.21	4.70	0	8039	2408	2376	2358	2326	2308	2367	2317	336	700	500	1680	5	1	67162079	1551	-6.18	1.51	12	0.40	-374.00	1530.00	4195	20230530	-44.93	2135	20231120	8.20	4195	-44.93	20230530	2135	8.20	20231120	4195	-44.93	20230530	2135	8.20	20231120	0.38	N	001360	500	335 억	3158691	N	N	0	N	N
99	20231212	150117	57	100.00	KOSPI		의약품	N	N	N	N	N	2315	-30	5	-1.28	569744475	245602	207.84	2335	2345	2300	3045	1645	2345	2319.79	4.70	0	8952	2408	2376	2358	2326	2308	2367	2317	336	700	500	1680	5	1	67162079	1555	-6.19	1.51	12	0.37	-374.00	1530.00	4195	20230530	-44.82	2135	20231120	8.43	4195	-44.82	20230530	2135	8.43	20231120	4195	-44.82	20230530	2135	8.43	20231120	0.38	N	001360	500	335 억	3158691	N	N	0	N	N
100	20231212	140116	57	100.00	KOSPI		의약품	N	N	N	N	N	2320	-25	5	-1.07	537099555	231511	195.92	2335	2345	2300	3045	1645	2345	2319.97	4.70	0	8953	2408	2376	2358	2326	2308	2367	2317	336	700	500	1680	5	1	67162079	1558	-6.20	1.52	12	0.34	-374.00	1530.00	4195	20230530	-44.70	2135	20231120	8.67	4195	-44.70	20230530	2135	8.67	20231120	4195	-44.70	20230530	2135	8.67	20231120	0.38	N	001360	500	335 억	3158691	N	N	0	N	N
101	20231212	130115	57	100.00	KOSPI		의약품	N	N	N	N	N	2315	-30	5	-1.28	511819265	220602	186.68	2335	2345	2300	3045	1645	2345	2320.10	4.70	0	9366	2408	2376	2358	2326	2308	2367	2317	336	700	500	1680	5	1	67162079	1555	-6.19	1.51	12	0.33	-374.00	1530.00	4195	20230530	-44.82	2135	20231120	8.43	4195	-44.82	20230530	2135	8.43	20231120	4195	-44.82	20230530	2135	8.43	20231120	0.38	N	001360	500	335 억	3158691	N	N	0	N	N
102	20231212	120115	57	100.00	KOSPI		의약품	N	N	N	N	N	2305	-40	5	-1.71	419039370	180411	152.67	2335	2345	2300	3045	1645	2345	2322.69	4.70	0	9366	2408	2376	2358	2326	2308	2367	2317	336	700	500	1680	5	1	67162079	1548	-6.16	1.51	12	0.27	-374.00	1530.00	4195	20230530	-45.05	2135	20231120	7.96	4195	-45.05	20230530	2135	7.96	20231120	4195	-45.05	20230530	2135	7.96	20231120	0.38	N	001360	500	335 억	3158691	N	N	0	N	N
103	20231212	110116	57	100.00	KOSPI		의약품	N	N	N	N	N	2315	-30	5	-1.28	302055000	129772	109.82	2335	2345	2315	3045	1645	2345	2327.58	4.70	0	10152	2408	2376	2358	2326	2308	2367	2317	336	700	500	1680	5	1	67162079	1555	-6.19	1.51	12	0.19	-374.00	1530.00	4195	20230530	-44.82	2135	20231120	8.43	4195	-44.82	20230530	2135	8.43	20231120	4195	-44.82	20230530	2135	8.43	20231120	0.38	N	001360	500	335 억	3158691	N	N	0	N	N
104	20231212	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	2330	-15	5	-0.64	189621480	81394	68.88	2335	2345	2325	3045	1645	2345	2329.67	4.70	0	9658	2408	2376	2358	2326	2308	2367	2317	336	700	500	1680	5	1	67162079	1565	-6.23	1.52	12	0.12	-374.00	1530.00	4195	20230530	-44.46	2135	20231120	9.13	4195	-44.46	20230530	2135	9.13	20231120	4195	-44.46	20230530	2135	9.13	20231120	0.38	N	001360	500	335 억	3158691	N	N	0	N	N
105	20231212	090116	57	100.00	KOSPI		의약품	N	N	N	N	N	2335	-10	5	-0.43	3208340	1374	1.16	2335	2340	2335	3045	1645	2345	2335.04	4.70	0	-84	2408	2376	2358	2326	2308	2367	2317	336	700	500	1680	5	1	67162079	1568	-6.24	1.53	12	0.00	-374.00	1530.00	4195	20230530	-44.34	2135	20231120	9.37	4195	-44.34	20230530	2135	9.37	20231120	4195	-44.34	20230530	2135	9.37	20231120	0.38	N	001360	500	335 억	3158691	N	N	0	N	N
106	20231211	160116	57	100.00	KOSPI		의약품	N	N	N	N	N	2345	-5	5	-0.21	275622090	116779	96.59	2375	2390	2340	3055	1645	2350	2360.22	4.76	23523	-15164	2396	2372	2356	2332	2316	2365	2325	336	705	500	1690	5	1	67162079	1575	-6.27	1.53	12	0.17	-374.00	1530.00	4195	20230530	-44.10	2135	20231120	9.84	4195	-44.10	20230530	2135	9.84	20231120	4195	-44.10	20230530	2135	9.84	20231120	0.38	N	001360	500	335 억	3197795	N	N	0	N	N
107	20231211	150116	57	100.00	KOSPI		의약품	N	N	N	N	N	2345	-5	5	-0.21	260055295	110143	91.10	2375	2390	2340	3055	1645	2350	2361.07	4.76	23523	-15087	2396	2372	2356	2332	2316	2365	2325	336	705	500	1690	5	1	67162079	1575	-6.27	1.53	12	0.16	-374.00	1530.00	4195	20230530	-44.10	2135	20231120	9.84	4195	-44.10	20230530	2135	9.84	20231120	4195	-44.10	20230530	2135	9.84	20231120	0.38	N	001360	500	335 억	3197795	N	N	0	N	N
108	20231211	140117	57	100.00	KOSPI		의약품	N	N	N	N	N	2365	15	2	0.64	205779900	87015	71.97	2375	2390	2350	3055	1645	2350	2364.88	4.76	23523	-11884	2396	2372	2356	2332	2316	2365	2325	336	705	500	1690	5	1	67162079	1588	-6.32	1.55	12	0.13	-374.00	1530.00	4195	20230530	-43.62	2135	20231120	10.77	4195	-43.62	20230530	2135	10.77	20231120	4195	-43.62	20230530	2135	10.77	20231120	0.38	N	001360	500	335 억	3197795	N	N	0	N	N
109	20231211	130117	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	20	2	0.85	170275145	71970	59.53	2375	2390	2355	3055	1645	2350	2365.92	4.76	23523	-11349	2396	2372	2356	2332	2316	2365	2325	336	705	500	1690	5	1	67162079	1592	-6.34	1.55	12	0.11	-374.00	1530.00	4195	20230530	-43.50	2135	20231120	11.01	4195	-43.50	20230530	2135	11.01	20231120	4195	-43.50	20230530	2135	11.01	20231120	0.38	N	001360	500	335 억	3197795	N	N	0	N	N
110	20231211	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	2365	15	2	0.64	134312590	56737	46.93	2375	2390	2355	3055	1645	2350	2367.28	4.76	23523	-8716	2396	2372	2356	2332	2316	2365	2325	336	705	500	1690	5	1	67162079	1588	-6.32	1.55	12	0.08	-374.00	1530.00	4195	20230530	-43.62	2135	20231120	10.77	4195	-43.62	20230530	2135	10.77	20231120	4195	-43.62	20230530	2135	10.77	20231120	0.38	N	001360	500	335 억	3197795	N	N	0	N	N
111	20231211	110117	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	20	2	0.85	105242120	44466	36.78	2375	2390	2355	3055	1645	2350	2366.80	4.76	23523	-2542	2396	2372	2356	2332	2316	2365	2325	336	705	500	1690	5	1	67162079	1592	-6.34	1.55	12	0.07	-374.00	1530.00	4195	20230530	-43.50	2135	20231120	11.01	4195	-43.50	20230530	2135	11.01	20231120	4195	-43.50	20230530	2135	11.01	20231120	0.38	N	001360	500	335 억	3197795	N	N	0	N	N
112	20231211	100116	57	100.00	KOSPI		의약품	N	N	N	N	N	2360	10	2	0.43	70152710	29616	24.50	2375	2390	2355	3055	1645	2350	2368.74	4.76	23523	-2589	2396	2372	2356	2332	2316	2365	2325	336	705	500	1690	5	1	67162079	1585	-6.31	1.54	12	0.04	-374.00	1530.00	4195	20230530	-43.74	2135	20231120	10.54	4195	-43.74	20230530	2135	10.54	20231120	4195	-43.74	20230530	2135	10.54	20231120	0.38	N	001360	500	335 억	3197795	N	N	0	N	N
113	20231211	090117	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	20	2	0.85	4142940	1748	1.45	2375	2375	2360	3055	1645	2350	2370.10	4.76	23523	-536	2396	2372	2356	2332	2316	2365	2325	336	705	500	1690	5	1	67162079	1592	-6.34	1.55	12	0.00	-374.00	1530.00	4195	20230530	-43.50	2135	20231120	11.01	4195	-43.50	20230530	2135	11.01	20231120	4195	-43.50	20230530	2135	11.01	20231120	0.38	N	001360	500	335 억	3197795	N	N	0	N	N
114	20231208	160116	57	100.00	KOSPI		의약품	N	N	N	N	N	2350	-15	5	-0.63	280610760	119236	54.76	2365	2380	2340	3070	1660	2365	2353.41	4.77	0	-22497	2421	2392	2351	2322	2281	2407	2337	336	705	500	1700	5	1	67162079	1578	-6.28	1.54	12	0.18	-374.00	1530.00	4195	20230530	-43.98	2135	20231120	10.07	4195	-43.98	20230530	2135	10.07	20231120	4195	-43.98	20230530	2135	10.07	20231120	0.40	N	001360	500	335 억	3201342	N	N	7	N	N
115	20231208	150117	57	100.00	KOSPI		의약품	N	N	N	N	N	2350	-15	5	-0.63	260904480	110860	50.92	2365	2380	2340	3070	1660	2365	2353.46	4.77	0	-22465	2421	2392	2351	2322	2281	2407	2337	336	705	500	1700	5	1	67162079	1578	-6.28	1.54	12	0.17	-374.00	1530.00	4195	20230530	-43.98	2135	20231120	10.07	4195	-43.98	20230530	2135	10.07	20231120	4195	-43.98	20230530	2135	10.07	20231120	0.40	N	001360	500	335 억	3201342	N	N	7	N	N
116	20231208	140117	57	100.00	KOSPI		의약품	N	N	N	N	N	2350	-15	5	-0.63	219427515	93206	42.81	2365	2380	2340	3070	1660	2365	2354.22	4.77	0	-22509	2421	2392	2351	2322	2281	2407	2337	336	705	500	1700	5	1	67162079	1578	-6.28	1.54	12	0.14	-374.00	1530.00	4195	20230530	-43.98	2135	20231120	10.07	4195	-43.98	20230530	2135	10.07	20231120	4195	-43.98	20230530	2135	10.07	20231120	0.40	N	001360	500	335 억	3201342	N	N	7	N	N
117	20231208	130116	57	100.00	KOSPI		의약품	N	N	N	N	N	2350	-15	5	-0.63	206791310	87826	40.34	2365	2380	2340	3070	1660	2365	2354.56	4.77	0	-21374	2421	2392	2351	2322	2281	2407	2337	336	705	500	1700	5	1	67162079	1578	-6.28	1.54	12	0.13	-374.00	1530.00	4195	20230530	-43.98	2135	20231120	10.07	4195	-43.98	20230530	2135	10.07	20231120	4195	-43.98	20230530	2135	10.07	20231120	0.40	N	001360	500	335 억	3201342	N	N	7	N	N
118	20231208	120116	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	-10	5	-0.42	173924050	73831	33.91	2365	2380	2340	3070	1660	2365	2355.70	4.77	0	-20694	2421	2392	2351	2322	2281	2407	2337	336	705	500	1700	5	1	67162079	1582	-6.30	1.54	12	0.11	-374.00	1530.00	4195	20230530	-43.86	2135	20231120	10.30	4195	-43.86	20230530	2135	10.30	20231120	4195	-43.86	20230530	2135	10.30	20231120	0.40	N	001360	500	335 억	3201342	N	N	7	N	N
119	20231208	110116	57	100.00	KOSPI		의약품	N	N	N	N	N	2340	-25	5	-1.06	156432170	66382	30.49	2365	2380	2340	3070	1660	2365	2356.54	4.77	0	-19166	2421	2392	2351	2322	2281	2407	2337	336	705	500	1700	5	1	67162079	1572	-6.26	1.53	12	0.10	-374.00	1530.00	4195	20230530	-44.22	2135	20231120	9.60	4195	-44.22	20230530	2135	9.60	20231120	4195	-44.22	20230530	2135	9.60	20231120	0.40	N	001360	500	335 억	3201342	N	N	7	N	N
120	20231208	100116	57	100.00	KOSPI		의약품	N	N	N	N	N	2350	-15	5	-0.63	99827600	42268	19.41	2365	2380	2350	3070	1660	2365	2361.78	4.77	0	-14901	2421	2392	2351	2322	2281	2407	2337	336	705	500	1700	5	1	67162079	1578	-6.28	1.54	12	0.06	-374.00	1530.00	4195	20230530	-43.98	2135	20231120	10.07	4195	-43.98	20230530	2135	10.07	20231120	4195	-43.98	20230530	2135	10.07	20231120	0.40	N	001360	500	335 억	3201342	N	N	7	N	N
121	20231208	090116	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	5	2	0.21	4134030	1748	0.80	2365	2370	2365	3070	1660	2365	2365.01	4.77	0	-1645	2421	2392	2351	2322	2281	2407	2337	336	705	500	1700	5	1	67162079	1592	-6.34	1.55	12	0.00	-374.00	1530.00	4195	20230530	-43.50	2135	20231120	11.01	4195	-43.50	20230530	2135	11.01	20231120	4195	-43.50	20230530	2135	11.01	20231120	0.40	N	001360	500	335 억	3201342	N	N	7	N	N
122	20231207	160115	57	100.00	KOSPI		의약품	N	N	N	N	N	2365	35	2	1.50	510347775	216228	74.21	2330	2380	2310	3025	1635	2330	2360.23	4.75	0	12476	2413	2371	2348	2306	2283	2392	2327	336	695	500	1670	5	1	67162079	1588	-6.32	1.55	12	0.32	-374.00	1530.00	4195	20230530	-43.62	2135	20231120	10.77	4195	-43.62	20230530	2135	10.77	20231120	4195	-43.62	20230530	2135	10.77	20231120	0.40	N	001360	500	335 억	3190809	N	N	7	N	N
123	20231207	150117	57	100.00	KOSPI		의약품	N	N	N	N	N	2365	35	2	1.50	472370795	200114	68.68	2330	2380	2310	3025	1635	2330	2360.51	4.75	0	15300	2413	2371	2348	2306	2283	2392	2327	336	695	500	1670	5	1	67162079	1588	-6.32	1.55	12	0.30	-374.00	1530.00	4195	20230530	-43.62	2135	20231120	10.77	4195	-43.62	20230530	2135	10.77	20231120	4195	-43.62	20230530	2135	10.77	20231120	0.40	N	001360	500	335 억	3190809	N	N	42	N	N
124	20231207	140115	57	100.00	KOSPI		의약품	N	N	N	N	N	2365	35	2	1.50	439804925	186312	63.94	2330	2380	2310	3025	1635	2330	2360.58	4.75	0	18348	2413	2371	2348	2306	2283	2392	2327	336	695	500	1670	5	1	67162079	1588	-6.32	1.55	12	0.28	-374.00	1530.00	4195	20230530	-43.62	2135	20231120	10.77	4195	-43.62	20230530	2135	10.77	20231120	4195	-43.62	20230530	2135	10.77	20231120	0.40	N	001360	500	335 억	3190809	N	N	42	N	N
125	20231207	130115	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	40	2	1.72	398980080	169050	58.02	2330	2380	2310	3025	1635	2330	2360.13	4.75	0	19630	2413	2371	2348	2306	2283	2392	2327	336	695	500	1670	5	1	67162079	1592	-6.34	1.55	12	0.25	-374.00	1530.00	4195	20230530	-43.50	2135	20231120	11.01	4195	-43.50	20230530	2135	11.01	20231120	4195	-43.50	20230530	2135	11.01	20231120	0.40	N	001360	500	335 억	3190809	N	N	42	N	N
126	20231207	120116	57	100.00	KOSPI		의약품	N	N	N	N	N	2365	35	2	1.50	331091460	140267	48.14	2330	2380	2310	3025	1635	2330	2360.44	4.75	0	13987	2413	2371	2348	2306	2283	2392	2327	336	695	500	1670	5	1	67162079	1588	-6.32	1.55	12	0.21	-374.00	1530.00	4195	20230530	-43.62	2135	20231120	10.77	4195	-43.62	20230530	2135	10.77	20231120	4195	-43.62	20230530	2135	10.77	20231120	0.40	N	001360	500	335 억	3190809	N	N	42	N	N
127	20231207	110115	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	40	2	1.72	254646535	107969	37.05	2330	2380	2310	3025	1635	2330	2358.52	4.75	0	15101	2413	2371	2348	2306	2283	2392	2327	336	695	500	1670	5	1	67162079	1592	-6.34	1.55	12	0.16	-374.00	1530.00	4195	20230530	-43.50	2135	20231120	11.01	4195	-43.50	20230530	2135	11.01	20231120	4195	-43.50	20230530	2135	11.01	20231120	0.40	N	001360	500	335 억	3190809	N	N	42	N	N
128	20231207	100115	57	100.00	KOSPI		의약품	N	N	N	N	N	2365	35	2	1.50	139181930	59189	20.31	2330	2380	2310	3025	1635	2330	2351.48	4.75	0	12440	2413	2371	2348	2306	2283	2392	2327	336	695	500	1670	5	1	67162079	1588	-6.32	1.55	12	0.09	-374.00	1530.00	4195	20230530	-43.62	2135	20231120	10.77	4195	-43.62	20230530	2135	10.77	20231120	4195	-43.62	20230530	2135	10.77	20231120	0.40	N	001360	500	335 억	3190809	N	N	42	N	N
129	20231207	090116	57	100.00	KOSPI		의약품	N	N	N	N	N	2325	-5	5	-0.21	3244615	1395	0.48	2330	2330	2325	3025	1635	2330	2325.89	4.75	0	-1277	2413	2371	2348	2306	2283	2392	2327	336	695	500	1670	5	1	67162079	1562	-6.22	1.52	12	0.00	-374.00	1530.00	4195	20230530	-44.58	2135	20231120	8.90	4195	-44.58	20230530	2135	8.90	20231120	4195	-44.58	20230530	2135	8.90	20231120	0.40	N	001360	500	335 억	3190809	N	N	42	N	N
130	20231206	160115	57	100.00	KOSPI		의약품	N	N	N	N	N	2330	5	2	0.22	684082905	290392	153.33	2325	2390	2325	3020	1630	2325	2355.73	4.80	0	-29356	2375	2350	2315	2290	2255	2362	2302	336	695	500	1670	5	1	67162079	1565	-6.23	1.52	12	0.43	-374.00	1530.00	4195	20230530	-44.46	2135	20231120	9.13	4195	-44.46	20230530	2135	9.13	20231120	4195	-44.46	20230530	2135	9.13	20231120	0.40	N	001360	500	335 억	3225436	N	N	42	N	N
131	20231206	150116	57	100.00	KOSPI		의약품	N	N	N	N	N	2350	25	2	1.08	570830220	242096	127.83	2325	2390	2325	3020	1630	2325	2357.87	4.80	0	-29355	2375	2350	2315	2290	2255	2362	2302	336	695	500	1670	5	1	67162079	1578	-6.28	1.54	12	0.36	-374.00	1530.00	4195	20230530	-43.98	2135	20231120	10.07	4195	-43.98	20230530	2135	10.07	20231120	4195	-43.98	20230530	2135	10.07	20231120	0.40	N	001360	500	335 억	3225436	N	N	6	N	N
132	20231206	140115	57	100.00	KOSPI		의약품	N	N	N	N	N	2340	15	2	0.65	522445095	221412	116.90	2325	2390	2325	3020	1630	2325	2359.61	4.80	0	-28358	2375	2350	2315	2290	2255	2362	2302	336	695	500	1670	5	1	67162079	1572	-6.26	1.53	12	0.33	-374.00	1530.00	4195	20230530	-44.22	2135	20231120	9.60	4195	-44.22	20230530	2135	9.60	20231120	4195	-44.22	20230530	2135	9.60	20231120	0.40	N	001360	500	335 억	3225436	N	N	6	N	N
133	20231206	130115	57	100.00	KOSPI		의약품	N	N	N	N	N	2345	20	2	0.86	480141620	203289	107.34	2325	2390	2325	3020	1630	2325	2361.87	4.80	0	-27553	2375	2350	2315	2290	2255	2362	2302	336	695	500	1670	5	1	67162079	1575	-6.27	1.53	12	0.30	-374.00	1530.00	4195	20230530	-44.10	2135	20231120	9.84	4195	-44.10	20230530	2135	9.84	20231120	4195	-44.10	20230530	2135	9.84	20231120	0.40	N	001360	500	335 억	3225436	N	N	6	N	N
134	20231206	120115	57	100.00	KOSPI		의약품	N	N	N	N	N	2345	20	2	0.86	459080615	194324	102.60	2325	2390	2325	3020	1630	2325	2362.46	4.80	0	-26328	2375	2350	2315	2290	2255	2362	2302	336	695	500	1670	5	1	67162079	1575	-6.27	1.53	12	0.29	-374.00	1530.00	4195	20230530	-44.10	2135	20231120	9.84	4195	-44.10	20230530	2135	9.84	20231120	4195	-44.10	20230530	2135	9.84	20231120	0.40	N	001360	500	335 억	3225436	N	N	6	N	N
135	20231206	110116	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	30	2	1.29	393372140	166416	87.87	2325	2390	2325	3020	1630	2325	2363.79	4.80	0	-21545	2375	2350	2315	2290	2255	2362	2302	336	695	500	1670	5	1	67162079	1582	-6.30	1.54	12	0.25	-374.00	1530.00	4195	20230530	-43.86	2135	20231120	10.30	4195	-43.86	20230530	2135	10.30	20231120	4195	-43.86	20230530	2135	10.30	20231120	0.40	N	001360	500	335 억	3225436	N	N	6	N	N
136	20231206	100115	57	100.00	KOSPI		의약품	N	N	N	N	N	2360	35	2	1.51	343389305	145191	76.66	2325	2390	2325	3020	1630	2325	2365.09	4.80	0	-19310	2375	2350	2315	2290	2255	2362	2302	336	695	500	1670	5	1	67162079	1585	-6.31	1.54	12	0.22	-374.00	1530.00	4195	20230530	-43.74	2135	20231120	10.54	4195	-43.74	20230530	2135	10.54	20231120	4195	-43.74	20230530	2135	10.54	20231120	0.40	N	001360	500	335 억	3225436	N	N	6	N	N
137	20231206	090116	57	100.00	KOSPI		의약품	N	N	N	N	N	2325	0	3	0.00	23818655	10240	5.41	2325	2335	2325	3020	1630	2325	2326.04	4.80	0	2247	2375	2350	2315	2290	2255	2362	2302	336	695	500	1670	5	1	67162079	1562	-6.22	1.52	12	0.02	-374.00	1530.00	4195	20230530	-44.58	2135	20231120	8.90	4195	-44.58	20230530	2135	8.90	20231120	4195	-44.58	20230530	2135	8.90	20231120	0.40	N	001360	500	335 억	3225436	N	N	6	N	N
138	20231205	160116	57	100.00	KOSPI		의약품	N	N	N	N	N	2325	25	2	1.09	424006175	183466	74.52	2320	2340	2280	2990	1610	2300	2311.10	4.76	0	41912	2346	2322	2301	2277	2256	2312	2267	336	690	500	1650	5	1	67162079	1562	-6.22	1.52	12	0.27	-374.00	1530.00	4195	20230530	-44.58	2135	20231120	8.90	4195	-44.58	20230530	2135	8.90	20231120	4195	-44.58	20230530	2135	8.90	20231120	0.39	N	001360	500	335 억	3195795	N	N	6	N	N
139	20231205	150116	57	100.00	KOSPI		의약품	N	N	N	N	N	2330	30	2	1.30	384428915	166427	67.60	2320	2340	2280	2990	1610	2300	2309.90	4.76	0	37254	2346	2322	2301	2277	2256	2312	2267	336	690	500	1650	5	1	67162079	1565	-6.23	1.52	12	0.25	-374.00	1530.00	4195	20230530	-44.46	2135	20231120	9.13	4195	-44.46	20230530	2135	9.13	20231120	4195	-44.46	20230530	2135	9.13	20231120	0.39	N	001360	500	335 억	3195795	N	N	7	N	N
140	20231205	140116	57	100.00	KOSPI		의약품	N	N	N	N	N	2320	20	2	0.87	293936795	127508	51.79	2320	2340	2280	2990	1610	2300	2305.25	4.76	0	35994	2346	2322	2301	2277	2256	2312	2267	336	690	500	1650	5	1	67162079	1558	-6.20	1.52	12	0.19	-374.00	1530.00	4195	20230530	-44.70	2135	20231120	8.67	4195	-44.70	20230530	2135	8.67	20231120	4195	-44.70	20230530	2135	8.67	20231120	0.39	N	001360	500	335 억	3195795	N	N	7	N	N
141	20231205	130116	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	10	2	0.43	200743985	87391	35.50	2320	2325	2280	2990	1610	2300	2297.07	4.76	0	25540	2346	2322	2301	2277	2256	2312	2267	336	690	500	1650	5	1	67162079	1551	-6.18	1.51	12	0.13	-374.00	1530.00	4195	20230530	-44.93	2135	20231120	8.20	4195	-44.93	20230530	2135	8.20	20231120	4195	-44.93	20230530	2135	8.20	20231120	0.39	N	001360	500	335 억	3195795	N	N	7	N	N
142	20231205	120116	57	100.00	KOSPI		의약품	N	N	N	N	N	2305	5	2	0.22	170915205	74437	30.23	2320	2325	2280	2990	1610	2300	2296.10	4.76	0	20960	2346	2322	2301	2277	2256	2312	2267	336	690	500	1650	5	1	67162079	1548	-6.16	1.51	12	0.11	-374.00	1530.00	4195	20230530	-45.05	2135	20231120	7.96	4195	-45.05	20230530	2135	7.96	20231120	4195	-45.05	20230530	2135	7.96	20231120	0.39	N	001360	500	335 억	3195795	N	N	7	N	N
143	20231205	110116	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	10	2	0.43	108583605	47324	19.22	2320	2325	2280	2990	1610	2300	2294.45	4.76	0	15671	2346	2322	2301	2277	2256	2312	2267	336	690	500	1650	5	1	67162079	1551	-6.18	1.51	12	0.07	-374.00	1530.00	4195	20230530	-44.93	2135	20231120	8.20	4195	-44.93	20230530	2135	8.20	20231120	4195	-44.93	20230530	2135	8.20	20231120	0.39	N	001360	500	335 억	3195795	N	N	7	N	N
144	20231205	100116	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	0	3	0.00	71961955	31405	12.76	2320	2325	2280	2990	1610	2300	2291.37	4.76	0	10092	2346	2322	2301	2277	2256	2312	2267	336	690	500	1650	5	1	67162079	1545	-6.15	1.50	12	0.05	-374.00	1530.00	4195	20230530	-45.17	2135	20231120	7.73	4195	-45.17	20230530	2135	7.73	20231120	4195	-45.17	20230530	2135	7.73	20231120	0.39	N	001360	500	335 억	3195795	N	N	7	N	N
145	20231205	090114	57	100.00	KOSPI		의약품	N	N	N	N	N	2320	20	2	0.87	2787890	1202	0.49	2320	2325	2315	2990	1610	2300	2322.24	4.76	0	-500	2346	2322	2301	2277	2256	2312	2267	336	690	500	1650	5	1	67162079	1558	-6.20	1.52	12	0.00	-374.00	1530.00	4195	20230530	-44.70	2135	20231120	8.67	4195	-44.70	20230530	2135	8.67	20231120	4195	-44.70	20230530	2135	8.67	20231120	0.39	N	001360	500	335 억	3195795	N	N	7	N	N
146	20231204	160116	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	-15	5	-0.65	558891965	243959	232.58	2310	2325	2280	3005	1625	2315	2290.93	4.75	0	9568	2351	2332	2321	2302	2291	2327	2297	336	690	500	1660	5	1	67162079	1545	-6.15	1.50	12	0.36	-374.00	1530.00	4195	20230530	-45.17	2135	20231120	7.73	4195	-45.17	20230530	2135	7.73	20231120	4195	-45.17	20230530	2135	7.73	20231120	0.39	N	001360	500	335 억	3190409	N	N	7	N	N
147	20231204	150116	57	100.00	KOSPI		의약품	N	N	N	N	N	2315	0	3	0.00	527847330	230483	219.74	2310	2325	2280	3005	1625	2315	2290.18	4.75	0	8228	2351	2332	2321	2302	2291	2327	2297	336	690	500	1660	5	1	67162079	1555	-6.19	1.51	12	0.34	-374.00	1530.00	4195	20230530	-44.82	2135	20231120	8.43	4195	-44.82	20230530	2135	8.43	20231120	4195	-44.82	20230530	2135	8.43	20231120	0.39	N	001360	500	335 억	3190409	N	N	0	N	N
148	20231204	140116	57	100.00	KOSPI		의약품	N	N	N	N	N	2315	0	3	0.00	494897725	216255	206.17	2310	2315	2280	3005	1625	2315	2288.49	4.75	0	9487	2351	2332	2321	2302	2291	2327	2297	336	690	500	1660	5	1	67162079	1555	-6.19	1.51	12	0.32	-374.00	1530.00	4195	20230530	-44.82	2135	20231120	8.43	4195	-44.82	20230530	2135	8.43	20231120	4195	-44.82	20230530	2135	8.43	20231120	0.39	N	001360	500	335 억	3190409	N	N	0	N	N
149	20231204	130115	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	-15	5	-0.65	446813020	195369	186.26	2310	2315	2280	3005	1625	2315	2287.02	4.75	0	6972	2351	2332	2321	2302	2291	2327	2297	336	690	500	1660	5	1	67162079	1545	-6.15	1.50	12	0.29	-374.00	1530.00	4195	20230530	-45.17	2135	20231120	7.73	4195	-45.17	20230530	2135	7.73	20231120	4195	-45.17	20230530	2135	7.73	20231120	0.39	N	001360	500	335 억	3190409	N	N	0	N	N
150	20231204	120116	57	100.00	KOSPI		의약품	N	N	N	N	N	2285	-30	5	-1.30	363808385	159106	151.69	2310	2315	2280	3005	1625	2315	2286.58	4.75	0	-9609	2351	2332	2321	2302	2291	2327	2297	336	690	500	1660	5	1	67162079	1535	-6.11	1.49	12	0.24	-374.00	1530.00	4195	20230530	-45.53	2135	20231120	7.03	4195	-45.53	20230530	2135	7.03	20231120	4195	-45.53	20230530	2135	7.03	20231120	0.39	N	001360	500	335 억	3190409	N	N	0	N	N
151	20231204	110116	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	-25	5	-1.08	285223725	124684	118.87	2310	2315	2280	3005	1625	2315	2287.57	4.75	0	-9849	2351	2332	2321	2302	2291	2327	2297	336	690	500	1660	5	1	67162079	1538	-6.12	1.50	12	0.19	-374.00	1530.00	4195	20230530	-45.41	2135	20231120	7.26	4195	-45.41	20230530	2135	7.26	20231120	4195	-45.41	20230530	2135	7.26	20231120	0.39	N	001360	500	335 억	3190409	N	N	0	N	N
152	20231204	100115	57	100.00	KOSPI		의약품	N	N	N	N	N	2285	-30	5	-1.30	161851970	70691	67.39	2310	2315	2280	3005	1625	2315	2289.57	4.75	0	-10085	2351	2332	2321	2302	2291	2327	2297	336	690	500	1660	5	1	67162079	1535	-6.11	1.49	12	0.11	-374.00	1530.00	4195	20230530	-45.53	2135	20231120	7.03	4195	-45.53	20230530	2135	7.03	20231120	4195	-45.53	20230530	2135	7.03	20231120	0.39	N	001360	500	335 억	3190409	N	N	0	N	N
153	20231204	090115	57	100.00	KOSPI		의약품	N	N	N	N	N	2315	0	3	0.00	9487940	4108	3.92	2310	2315	2300	3005	1625	2315	2309.63	4.75	0	-2668	2351	2332	2321	2302	2291	2327	2297	336	690	500	1660	5	1	67162079	1555	-6.19	1.51	12	0.01	-374.00	1530.00	4195	20230530	-44.82	2135	20231120	8.43	4195	-44.82	20230530	2135	8.43	20231120	4195	-44.82	20230530	2135	8.43	20231120	0.39	N	001360	500	335 억	3190409	N	N	0	N	N
154	20231201	160115	57	100.00	KOSPI		의약품	N	N	N	N	N	2315	-5	5	-0.22	241958210	104207	90.70	2335	2340	2310	3015	1625	2320	2321.93	4.75	0	2878	2353	2336	2323	2306	2293	2335	2305	336	695	500	1670	5	1	67162079	1555	-6.19	1.51	12	0.16	-374.00	1530.00	4195	20230530	-44.82	2135	20231120	8.43	4195	-44.82	20230530	2135	8.43	20231120	4195	-44.82	20230530	2135	8.43	20231120	0.40	N	001360	500	335 억	3187531	N	N	0	N	N
155	20231201	150115	57	100.00	KOSPI		의약품	N	N	N	N	N	2320	0	3	0.00	231238710	99582	86.68	2335	2340	2310	3015	1625	2320	2322.09	4.75	0	3246	2353	2336	2323	2306	2293	2335	2305	336	695	500	1670	5	1	67162079	1558	-6.20	1.52	12	0.15	-374.00	1530.00	4195	20230530	-44.70	2135	20231120	8.67	4195	-44.70	20230530	2135	8.67	20231120	4195	-44.70	20230530	2135	8.67	20231120	0.40	N	001360	500	335 억	3187531	N	N	0	N	N
156	20231201	140115	57	100.00	KOSPI		의약품	N	N	N	N	N	2330	10	2	0.43	205636125	88547	77.07	2335	2340	2310	3015	1625	2320	2322.34	4.75	0	4068	2353	2336	2323	2306	2293	2335	2305	336	695	500	1670	5	1	67162079	1565	-6.23	1.52	12	0.13	-374.00	1530.00	4195	20230530	-44.46	2135	20231120	9.13	4195	-44.46	20230530	2135	9.13	20231120	4195	-44.46	20230530	2135	9.13	20231120	0.40	N	001360	500	335 억	3187531	N	N	0	N	N
157	20231201	130115	57	100.00	KOSPI		의약품	N	N	N	N	N	2320	0	3	0.00	189368315	81533	70.97	2335	2340	2310	3015	1625	2320	2322.60	4.75	0	2860	2353	2336	2323	2306	2293	2335	2305	336	695	500	1670	5	1	67162079	1558	-6.20	1.52	12	0.12	-374.00	1530.00	4195	20230530	-44.70	2135	20231120	8.67	4195	-44.70	20230530	2135	8.67	20231120	4195	-44.70	20230530	2135	8.67	20231120	0.40	N	001360	500	335 억	3187531	N	N	0	N	N
158	20231201	120115	57	100.00	KOSPI		의약품	N	N	N	N	N	2325	5	2	0.22	166666605	71779	62.48	2335	2340	2310	3015	1625	2320	2321.94	4.75	0	2855	2353	2336	2323	2306	2293	2335	2305	336	695	500	1670	5	1	67162079	1562	-6.22	1.52	12	0.11	-374.00	1530.00	4195	20230530	-44.58	2135	20231120	8.90	4195	-44.58	20230530	2135	8.90	20231120	4195	-44.58	20230530	2135	8.90	20231120	0.40	N	001360	500	335 억	3187531	N	N	0	N	N
159	20231201	110115	57	100.00	KOSPI		의약품	N	N	N	N	N	2325	5	2	0.22	112464400	48538	42.25	2335	2335	2310	3015	1625	2320	2317.04	4.75	0	4015	2353	2336	2323	2306	2293	2335	2305	336	695	500	1670	5	1	67162079	1562	-6.22	1.52	12	0.07	-374.00	1530.00	4195	20230530	-44.58	2135	20231120	8.90	4195	-44.58	20230530	2135	8.90	20231120	4195	-44.58	20230530	2135	8.90	20231120	0.40	N	001360	500	335 억	3187531	N	N	0	N	N
160	20231201	100115	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	-10	5	-0.43	64427210	27835	24.23	2335	2335	2310	3015	1625	2320	2314.61	4.75	0	-128	2353	2336	2323	2306	2293	2335	2305	336	695	500	1670	5	1	67162079	1551	-6.18	1.51	12	0.04	-374.00	1530.00	4195	20230530	-44.93	2135	20231120	8.20	4195	-44.93	20230530	2135	8.20	20231120	4195	-44.93	20230530	2135	8.20	20231120	0.40	N	001360	500	335 억	3187531	N	N	0	N	N
161	20231201	090115	57	100.00	KOSPI		의약품	N	N	N	N	N	2320	0	3	0.00	5682515	2447	2.13	2335	2335	2320	3015	1625	2320	2322.24	4.75	0	-2136	2353	2336	2323	2306	2293	2335	2305	336	695	500	1670	5	1	67162079	1558	-6.20	1.52	12	0.00	-374.00	1530.00	4195	20230530	-44.70	2135	20231120	8.67	4195	-44.70	20230530	2135	8.67	20231120	4195	-44.70	20230530	2135	8.67	20231120	0.40	N	001360	500	335 억	3187531	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History