KissMeData/001360/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 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	20241231	160119	57	100.00	KOSPI		제약	N	N	N	N	N	1538	40	2	2.67	267196223	174847	104.38	1481	1549	1481	1947	1049	1498	1528.17	5.76	70606	63212	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1448	-4.54	1.45	12	0.19	-339.00	1063.00	2705	20240108	-43.14	1390	20241209	10.65	2705	-43.14	20240108	1390	10.65	20241209	2705	-43.14	20240108	1390	10.65	20241209	0.50	N	001360	500	470 억	5423178	N	N	2	N	N
3	20241231	150120	57	100.00	KOSPI		제약	N	N	N	N	N	1538	40	2	2.67	267196223	174847	104.38	1481	1549	1481	1947	1049	1498	1528.17	5.76	70606	63212	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1448	-4.54	1.45	12	0.19	-339.00	1063.00	2705	20240108	-43.14	1390	20241209	10.65	2705	-43.14	20240108	1390	10.65	20241209	2705	-43.14	20240108	1390	10.65	20241209	0.50	N	001360	500	470 억	5423178	N	N	2	N	N
4	20241231	140120	57	100.00	KOSPI		제약	N	N	N	N	N	1538	40	2	2.67	267196223	174847	104.38	1481	1549	1481	1947	1049	1498	1528.17	5.76	70606	63212	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1448	-4.54	1.45	12	0.19	-339.00	1063.00	2705	20240108	-43.14	1390	20241209	10.65	2705	-43.14	20240108	1390	10.65	20241209	2705	-43.14	20240108	1390	10.65	20241209	0.50	N	001360	500	470 억	5423178	N	N	2	N	N
5	20241231	130120	57	100.00	KOSPI		제약	N	N	N	N	N	1538	40	2	2.67	267196223	174847	104.38	1481	1549	1481	1947	1049	1498	1528.17	5.76	70606	63212	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1448	-4.54	1.45	12	0.19	-339.00	1063.00	2705	20240108	-43.14	1390	20241209	10.65	2705	-43.14	20240108	1390	10.65	20241209	2705	-43.14	20240108	1390	10.65	20241209	0.50	N	001360	500	470 억	5423178	N	N	2	N	N
6	20241231	120120	57	100.00	KOSPI		제약	N	N	N	N	N	1538	40	2	2.67	267196223	174847	104.38	1481	1549	1481	1947	1049	1498	1528.17	5.76	70606	63212	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1448	-4.54	1.45	12	0.19	-339.00	1063.00	2705	20240108	-43.14	1390	20241209	10.65	2705	-43.14	20240108	1390	10.65	20241209	2705	-43.14	20240108	1390	10.65	20241209	0.50	N	001360	500	470 억	5423178	N	N	2	N	N
7	20241231	110119	57	100.00	KOSPI		제약	N	N	N	N	N	1538	40	2	2.67	267196223	174847	104.38	1481	1549	1481	1947	1049	1498	1528.17	5.76	70606	63212	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1448	-4.54	1.45	12	0.19	-339.00	1063.00	2705	20240108	-43.14	1390	20241209	10.65	2705	-43.14	20240108	1390	10.65	20241209	2705	-43.14	20240108	1390	10.65	20241209	0.50	N	001360	500	470 억	5423178	N	N	2	N	N
8	20241231	100120	57	100.00	KOSPI		제약	N	N	N	N	N	1538	40	2	2.67	267196223	174847	104.38	1481	1549	1481	1947	1049	1498	1528.17	5.76	70606	63212	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1448	-4.54	1.45	12	0.19	-339.00	1063.00	2705	20240108	-43.14	1390	20241209	10.65	2705	-43.14	20240108	1390	10.65	20241209	2705	-43.14	20240108	1390	10.65	20241209	0.50	N	001360	500	470 억	5423178	N	N	2	N	N
9	20241231	090120	57	100.00	KOSPI		제약	N	N	N	N	N	1538	40	2	2.67	267196223	174847	104.38	1481	1549	1481	1947	1049	1498	1528.17	5.76	70606	63212	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1448	-4.54	1.45	12	0.19	-339.00	1063.00	2705	20240108	-43.14	1390	20241209	10.65	2705	-43.14	20240108	1390	10.65	20241209	2705	-43.14	20240108	1390	10.65	20241209	0.50	N	001360	500	470 억	5423178	N	N	2	N	N
10	20241230	160119	57	100.00	KOSPI		제약	N	N	N	N	N	1538	40	2	2.67	267111472	174792	104.35	1481	1549	1481	1947	1049	1498	1528.17	5.68	0	63212	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1448	-4.54	1.45	12	0.19	-339.00	1063.00	2705	20240108	-43.14	1390	20241209	10.65	2705	-43.14	20240108	1390	10.65	20241209	2705	-43.14	20240108	1390	10.65	20241209	0.50	N	001360	500	470 억	5352572	N	N	2	N	N
11	20241230	150120	57	100.00	KOSPI		제약	N	N	N	N	N	1538	40	2	2.67	220096488	144322	86.16	1481	1538	1481	1947	1049	1498	1525.04	5.68	0	64725	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1448	-4.54	1.45	12	0.15	-339.00	1063.00	2705	20240108	-43.14	1390	20241209	10.65	2705	-43.14	20240108	1390	10.65	20241209	2705	-43.14	20240108	1390	10.65	20241209	0.50	N	001360	500	470 억	5352572	N	N	2	N	N
12	20241230	140120	57	100.00	KOSPI		제약	N	N	N	N	N	1529	31	2	2.07	178947743	117471	70.13	1481	1537	1481	1947	1049	1498	1523.34	5.68	0	54975	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1440	-4.51	1.44	12	0.12	-339.00	1063.00	2705	20240108	-43.48	1390	20241209	10.00	2705	-43.48	20240108	1390	10.00	20241209	2705	-43.48	20240108	1390	10.00	20241209	0.50	N	001360	500	470 억	5352572	N	N	2	N	N
13	20241230	130120	57	100.00	KOSPI		제약	N	N	N	N	N	1529	31	2	2.07	171002090	112250	67.01	1481	1537	1481	1947	1049	1498	1523.40	5.68	0	54850	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1440	-4.51	1.44	12	0.12	-339.00	1063.00	2705	20240108	-43.48	1390	20241209	10.00	2705	-43.48	20240108	1390	10.00	20241209	2705	-43.48	20240108	1390	10.00	20241209	0.50	N	001360	500	470 억	5352572	N	N	2	N	N
14	20241230	120120	57	100.00	KOSPI		제약	N	N	N	N	N	1526	28	2	1.87	155013681	101748	60.74	1481	1537	1481	1947	1049	1498	1523.51	5.68	0	53494	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1437	-4.50	1.44	12	0.11	-339.00	1063.00	2705	20240108	-43.59	1390	20241209	9.78	2705	-43.59	20240108	1390	9.78	20241209	2705	-43.59	20240108	1390	9.78	20241209	0.50	N	001360	500	470 억	5352572	N	N	2	N	N
15	20241230	110119	57	100.00	KOSPI		제약	N	N	N	N	N	1529	31	2	2.07	133967737	87975	52.52	1481	1537	1481	1947	1049	1498	1522.79	5.68	0	47988	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1440	-4.51	1.44	12	0.09	-339.00	1063.00	2705	20240108	-43.48	1390	20241209	10.00	2705	-43.48	20240108	1390	10.00	20241209	2705	-43.48	20240108	1390	10.00	20241209	0.50	N	001360	500	470 억	5352572	N	N	2	N	N
16	20241230	100120	57	100.00	KOSPI		제약	N	N	N	N	N	1527	29	2	1.94	106691425	70130	41.87	1481	1537	1481	1947	1049	1498	1521.34	5.68	0	41761	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1438	-4.50	1.44	12	0.07	-339.00	1063.00	2705	20240108	-43.55	1390	20241209	9.86	2705	-43.55	20240108	1390	9.86	20241209	2705	-43.55	20240108	1390	9.86	20241209	0.50	N	001360	500	470 억	5352572	N	N	2	N	N
17	20241230	090120	57	100.00	KOSPI		제약	N	N	N	N	N	1527	29	2	1.94	4883581	3292	1.97	1481	1527	1481	1947	1049	1498	1483.47	5.68	0	223	1562	1529	1512	1479	1462	1521	1471	471	449	500	1040	1	1	94162079	1438	-4.50	1.44	12	0.00	-339.00	1063.00	2705	20240108	-43.55	1390	20241209	9.86	2705	-43.55	20240108	1390	9.86	20241209	2705	-43.55	20240108	1390	9.86	20241209	0.50	N	001360	500	470 억	5352572	N	N	2	N	N
18	20241227	160119	57	100.00	KOSPI		의약품	N	N	N	N	N	1498	-13	5	-0.86	250735724	166237	97.15	1513	1545	1495	1964	1058	1511	1508.30	5.68	0	6044	1611	1560	1534	1483	1457	1548	1471	471	453	500	1050	1	1	94162079	1411	-4.42	1.41	12	0.18	-339.00	1063.00	2705	20240108	-44.62	1390	20241209	7.77	2705	-44.62	20240108	1390	7.77	20241209	2705	-44.62	20240108	1390	7.77	20241209	0.52	N	001360	500	470 억	5345311	N	N	2	N	N
19	20241227	150119	57	100.00	KOSPI		의약품	N	N	N	N	N	1500	-11	5	-0.73	236170929	156507	91.47	1513	1545	1495	1964	1058	1511	1509.01	5.68	0	7428	1611	1560	1534	1483	1457	1548	1471	471	453	500	1050	1	1	94162079	1412	-4.42	1.41	12	0.17	-339.00	1063.00	2705	20240108	-44.55	1390	20241209	7.91	2705	-44.55	20240108	1390	7.91	20241209	2705	-44.55	20240108	1390	7.91	20241209	0.52	N	001360	500	470 억	5345311	N	N	6	N	N
20	20241227	140120	57	100.00	KOSPI		의약품	N	N	N	N	N	1500	-11	5	-0.73	220309973	145918	85.28	1513	1545	1495	1964	1058	1511	1509.82	5.68	0	6011	1611	1560	1534	1483	1457	1548	1471	471	453	500	1050	1	1	94162079	1412	-4.42	1.41	12	0.15	-339.00	1063.00	2705	20240108	-44.55	1390	20241209	7.91	2705	-44.55	20240108	1390	7.91	20241209	2705	-44.55	20240108	1390	7.91	20241209	0.52	N	001360	500	470 억	5345311	N	N	6	N	N
21	20241227	130120	57	100.00	KOSPI		의약품	N	N	N	N	N	1499	-12	5	-0.79	210644801	139470	81.51	1513	1545	1495	1964	1058	1511	1510.32	5.68	0	7959	1611	1560	1534	1483	1457	1548	1471	471	453	500	1050	1	1	94162079	1411	-4.42	1.41	12	0.15	-339.00	1063.00	2705	20240108	-44.58	1390	20241209	7.84	2705	-44.58	20240108	1390	7.84	20241209	2705	-44.58	20240108	1390	7.84	20241209	0.52	N	001360	500	470 억	5345311	N	N	6	N	N
22	20241227	120119	57	100.00	KOSPI		의약품	N	N	N	N	N	1496	-15	5	-0.99	196171996	129803	75.86	1513	1545	1495	1964	1058	1511	1511.31	5.68	0	7243	1611	1560	1534	1483	1457	1548	1471	471	453	500	1050	1	1	94162079	1409	-4.41	1.41	12	0.14	-339.00	1063.00	2705	20240108	-44.70	1390	20241209	7.63	2705	-44.70	20240108	1390	7.63	20241209	2705	-44.70	20240108	1390	7.63	20241209	0.52	N	001360	500	470 억	5345311	N	N	6	N	N
23	20241227	110120	57	100.00	KOSPI		의약품	N	N	N	N	N	1502	-9	5	-0.60	164860497	108915	63.65	1513	1545	1495	1964	1058	1511	1513.66	5.68	0	7043	1611	1560	1534	1483	1457	1548	1471	471	453	500	1050	1	1	94162079	1414	-4.43	1.41	12	0.12	-339.00	1063.00	2705	20240108	-44.47	1390	20241209	8.06	2705	-44.47	20240108	1390	8.06	20241209	2705	-44.47	20240108	1390	8.06	20241209	0.52	N	001360	500	470 억	5345311	N	N	6	N	N
24	20241227	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	1520	9	2	0.60	143021823	94485	55.22	1513	1545	1495	1964	1058	1511	1513.70	5.68	0	8948	1611	1560	1534	1483	1457	1548	1471	471	453	500	1050	1	1	94162079	1431	-4.48	1.43	12	0.10	-339.00	1063.00	2705	20240108	-43.81	1390	20241209	9.35	2705	-43.81	20240108	1390	9.35	20241209	2705	-43.81	20240108	1390	9.35	20241209	0.52	N	001360	500	470 억	5345311	N	N	6	N	N
25	20241227	090120	57	100.00	KOSPI		의약품	N	N	N	N	N	1535	24	2	1.59	1320015	872	0.51	1513	1535	1513	1964	1058	1511	1513.78	5.68	0	-491	1611	1560	1534	1483	1457	1548	1471	471	453	500	1050	1	1	94162079	1445	-4.53	1.44	12	0.00	-339.00	1063.00	2705	20240108	-43.25	1390	20241209	10.43	2705	-43.25	20240108	1390	10.43	20241209	2705	-43.25	20240108	1390	10.43	20241209	0.52	N	001360	500	470 억	5345311	N	N	6	N	N
26	20241226	160119	57	100.00	KOSPI		의약품	N	N	N	N	N	1511	-33	5	-2.14	258782055	170134	198.97	1585	1585	1508	2005	1081	1544	1521.06	5.74	0	-62659	1560	1551	1546	1537	1532	1549	1535	471	461	500	1080	1	1	94162079	1423	-4.46	1.42	12	0.18	-339.00	1063.00	2705	20240108	-44.14	1390	20241209	8.71	2705	-44.14	20240108	1390	8.71	20241209	2705	-44.14	20240108	1390	8.71	20241209	0.52	N	001360	500	470 억	5408136	N	N	6	N	N
27	20241226	150119	57	100.00	KOSPI		의약품	N	N	N	N	N	1510	-34	5	-2.20	238298785	156576	183.11	1585	1585	1508	2005	1081	1544	1521.94	5.74	0	-56887	1560	1551	1546	1537	1532	1549	1535	471	461	500	1080	1	1	94162079	1422	-4.45	1.42	12	0.17	-339.00	1063.00	2705	20240108	-44.18	1390	20241209	8.63	2705	-44.18	20240108	1390	8.63	20241209	2705	-44.18	20240108	1390	8.63	20241209	0.52	N	001360	500	470 억	5408136	N	N	11	N	N
28	20241226	140119	57	100.00	KOSPI		의약품	N	N	N	N	N	1513	-31	5	-2.01	193476838	126878	148.38	1585	1585	1508	2005	1081	1544	1524.90	5.74	0	-42160	1560	1551	1546	1537	1532	1549	1535	471	461	500	1080	1	1	94162079	1425	-4.46	1.42	12	0.13	-339.00	1063.00	2705	20240108	-44.07	1390	20241209	8.85	2705	-44.07	20240108	1390	8.85	20241209	2705	-44.07	20240108	1390	8.85	20241209	0.52	N	001360	500	470 억	5408136	N	N	11	N	N
29	20241226	130119	57	100.00	KOSPI		의약품	N	N	N	N	N	1517	-27	5	-1.75	140874470	92081	107.69	1585	1585	1510	2005	1081	1544	1529.90	5.74	0	-30491	1560	1551	1546	1537	1532	1549	1535	471	461	500	1080	1	1	94162079	1428	-4.47	1.43	12	0.10	-339.00	1063.00	2705	20240108	-43.92	1390	20241209	9.14	2705	-43.92	20240108	1390	9.14	20241209	2705	-43.92	20240108	1390	9.14	20241209	0.52	N	001360	500	470 억	5408136	N	N	11	N	N
30	20241226	120120	57	100.00	KOSPI		의약품	N	N	N	N	N	1520	-24	5	-1.55	128777000	84116	98.37	1585	1585	1510	2005	1081	1544	1530.95	5.74	0	-28045	1560	1551	1546	1537	1532	1549	1535	471	461	500	1080	1	1	94162079	1431	-4.48	1.43	12	0.09	-339.00	1063.00	2705	20240108	-43.81	1390	20241209	9.35	2705	-43.81	20240108	1390	9.35	20241209	2705	-43.81	20240108	1390	9.35	20241209	0.52	N	001360	500	470 억	5408136	N	N	11	N	N
31	20241226	110120	57	100.00	KOSPI		의약품	N	N	N	N	N	1523	-21	5	-1.36	113703943	74187	86.76	1585	1585	1510	2005	1081	1544	1532.67	5.74	0	-28232	1560	1551	1546	1537	1532	1549	1535	471	461	500	1080	1	1	94162079	1434	-4.49	1.43	12	0.08	-339.00	1063.00	2705	20240108	-43.70	1390	20241209	9.57	2705	-43.70	20240108	1390	9.57	20241209	2705	-43.70	20240108	1390	9.57	20241209	0.52	N	001360	500	470 억	5408136	N	N	11	N	N
32	20241226	100120	57	100.00	KOSPI		의약품	N	N	N	N	N	1523	-21	5	-1.36	81059062	52670	61.60	1585	1585	1510	2005	1081	1544	1539.00	5.74	0	-27265	1560	1551	1546	1537	1532	1549	1535	471	461	500	1080	1	1	94162079	1434	-4.49	1.43	12	0.06	-339.00	1063.00	2705	20240108	-43.70	1390	20241209	9.57	2705	-43.70	20240108	1390	9.57	20241209	2705	-43.70	20240108	1390	9.57	20241209	0.52	N	001360	500	470 억	5408136	N	N	11	N	N
33	20241226	090119	57	100.00	KOSPI		의약품	N	N	N	N	N	1583	39	2	2.53	9348669	5902	6.90	1585	1585	1583	2005	1081	1544	1583.98	5.74	0	-3838	1560	1551	1546	1537	1532	1549	1535	471	461	500	1080	1	1	94162079	1491	-4.67	1.49	12	0.01	-339.00	1063.00	2705	20240108	-41.48	1390	20241209	13.88	2705	-41.48	20240108	1390	13.88	20241209	2705	-41.48	20240108	1390	13.88	20241209	0.52	N	001360	500	470 억	5408136	N	N	11	N	N
34	20241224	160120	57	100.00	KOSPI		의약품	N	N	N	N	N	1544	-4	5	-0.26	132192446	85462	68.84	1548	1555	1541	2010	1084	1548	1546.80	5.75	0	-3762	1594	1570	1545	1521	1496	1583	1534	471	462	500	1080	1	1	94162079	1454	-4.55	1.45	12	0.09	-339.00	1063.00	2705	20240108	-42.92	1390	20241209	11.08	2705	-42.92	20240108	1390	11.08	20241209	2705	-42.92	20240108	1390	11.08	20241209	0.52	N	001360	500	470 억	5411115	N	N	11	N	N
35	20241224	150119	57	100.00	KOSPI		의약품	N	N	N	N	N	1546	-2	5	-0.13	126404468	81715	65.82	1548	1555	1541	2010	1084	1548	1546.89	5.75	0	-3146	1594	1570	1545	1521	1496	1583	1534	471	462	500	1080	1	1	94162079	1456	-4.56	1.45	12	0.09	-339.00	1063.00	2705	20240108	-42.85	1390	20241209	11.22	2705	-42.85	20240108	1390	11.22	20241209	2705	-42.85	20240108	1390	11.22	20241209	0.52	N	001360	500	470 억	5411115	N	N	100	N	N
36	20241224	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	1545	-3	5	-0.19	114190586	73812	59.46	1548	1555	1541	2010	1084	1548	1547.05	5.75	0	-1579	1594	1570	1545	1521	1496	1583	1534	471	462	500	1080	1	1	94162079	1455	-4.56	1.45	12	0.08	-339.00	1063.00	2705	20240108	-42.88	1390	20241209	11.15	2705	-42.88	20240108	1390	11.15	20241209	2705	-42.88	20240108	1390	11.15	20241209	0.52	N	001360	500	470 억	5411115	N	N	100	N	N
37	20241224	130119	57	100.00	KOSPI		의약품	N	N	N	N	N	1546	-2	5	-0.13	100784788	65142	52.47	1548	1555	1541	2010	1084	1548	1547.16	5.75	0	-2884	1594	1570	1545	1521	1496	1583	1534	471	462	500	1080	1	1	94162079	1456	-4.56	1.45	12	0.07	-339.00	1063.00	2705	20240108	-42.85	1390	20241209	11.22	2705	-42.85	20240108	1390	11.22	20241209	2705	-42.85	20240108	1390	11.22	20241209	0.52	N	001360	500	470 억	5411115	N	N	100	N	N
38	20241224	120119	57	100.00	KOSPI		의약품	N	N	N	N	N	1550	2	2	0.13	78020022	50433	40.63	1548	1555	1541	2010	1084	1548	1547.00	5.75	0	-4713	1594	1570	1545	1521	1496	1583	1534	471	462	500	1080	1	1	94162079	1460	-4.57	1.46	12	0.05	-339.00	1063.00	2705	20240108	-42.70	1390	20241209	11.51	2705	-42.70	20240108	1390	11.51	20241209	2705	-42.70	20240108	1390	11.51	20241209	0.52	N	001360	500	470 억	5411115	N	N	100	N	N
39	20241224	110119	57	100.00	KOSPI		의약품	N	N	N	N	N	1548	0	3	0.00	71716265	46359	37.34	1548	1555	1541	2010	1084	1548	1546.98	5.75	0	-3962	1594	1570	1545	1521	1496	1583	1534	471	462	500	1080	1	1	94162079	1458	-4.57	1.46	12	0.05	-339.00	1063.00	2705	20240108	-42.77	1390	20241209	11.37	2705	-42.77	20240108	1390	11.37	20241209	2705	-42.77	20240108	1390	11.37	20241209	0.52	N	001360	500	470 억	5411115	N	N	100	N	N
40	20241224	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	1547	-1	5	-0.06	42811779	27656	22.28	1548	1555	1545	2010	1084	1548	1548.01	5.75	0	5649	1594	1570	1545	1521	1496	1583	1534	471	462	500	1080	1	1	94162079	1457	-4.56	1.46	12	0.03	-339.00	1063.00	2705	20240108	-42.81	1390	20241209	11.29	2705	-42.81	20240108	1390	11.29	20241209	2705	-42.81	20240108	1390	11.29	20241209	0.52	N	001360	500	470 억	5411115	N	N	100	N	N
41	20241224	090120	57	100.00	KOSPI		의약품	N	N	N	N	N	1552	4	2	0.26	1034100	668	0.54	1548	1552	1548	2010	1084	1548	1548.05	5.75	0	255	1594	1570	1545	1521	1496	1583	1534	471	462	500	1080	1	1	94162079	1461	-4.58	1.46	12	0.00	-339.00	1063.00	2705	20240108	-42.62	1390	20241209	11.65	2705	-42.62	20240108	1390	11.65	20241209	2705	-42.62	20240108	1390	11.65	20241209	0.52	N	001360	500	470 억	5411115	N	N	100	N	N
42	20241223	160119	57	100.00	KOSPI		의약품	N	N	N	N	N	1548	8	2	0.52	189366592	122861	29.73	1520	1569	1520	2000	1078	1540	1541.31	5.72	0	21940	1645	1592	1556	1503	1467	1574	1485	471	460	500	1070	1	1	94162079	1458	-4.57	1.46	12	0.13	-339.00	1063.00	2705	20240108	-42.77	1390	20241209	11.37	2705	-42.77	20240108	1390	11.37	20241209	2705	-42.77	20240108	1390	11.37	20241209	0.49	N	001360	500	470 억	5389934	N	N	100	N	N
43	20241223	150119	57	100.00	KOSPI		의약품	N	N	N	N	N	1557	17	2	1.10	179307062	116369	28.16	1520	1569	1520	2000	1078	1540	1540.85	5.72	0	23766	1645	1592	1556	1503	1467	1574	1485	471	460	500	1070	1	1	94162079	1466	-4.59	1.46	12	0.12	-339.00	1063.00	2705	20240108	-42.44	1390	20241209	12.01	2705	-42.44	20240108	1390	12.01	20241209	2705	-42.44	20240108	1390	12.01	20241209	0.49	N	001360	500	470 억	5389934	N	N	20	N	N
44	20241223	140119	57	100.00	KOSPI		의약품	N	N	N	N	N	1558	18	2	1.17	174434574	113238	27.40	1520	1569	1520	2000	1078	1540	1540.42	5.72	0	22089	1645	1592	1556	1503	1467	1574	1485	471	460	500	1070	1	1	94162079	1467	-4.60	1.47	12	0.12	-339.00	1063.00	2705	20240108	-42.40	1390	20241209	12.09	2705	-42.40	20240108	1390	12.09	20241209	2705	-42.40	20240108	1390	12.09	20241209	0.49	N	001360	500	470 억	5389934	N	N	20	N	N
45	20241223	130119	57	100.00	KOSPI		의약품	N	N	N	N	N	1558	18	2	1.17	157841825	102562	24.81	1520	1569	1520	2000	1078	1540	1538.99	5.72	0	20638	1645	1592	1556	1503	1467	1574	1485	471	460	500	1070	1	1	94162079	1467	-4.60	1.47	12	0.11	-339.00	1063.00	2705	20240108	-42.40	1390	20241209	12.09	2705	-42.40	20240108	1390	12.09	20241209	2705	-42.40	20240108	1390	12.09	20241209	0.49	N	001360	500	470 억	5389934	N	N	20	N	N
46	20241223	120119	57	100.00	KOSPI		의약품	N	N	N	N	N	1557	17	2	1.10	151714862	98630	23.86	1520	1569	1520	2000	1078	1540	1538.22	5.72	0	18315	1645	1592	1556	1503	1467	1574	1485	471	460	500	1070	1	1	94162079	1466	-4.59	1.46	12	0.10	-339.00	1063.00	2705	20240108	-42.44	1390	20241209	12.01	2705	-42.44	20240108	1390	12.01	20241209	2705	-42.44	20240108	1390	12.01	20241209	0.49	N	001360	500	470 억	5389934	N	N	20	N	N
47	20241223	110119	57	100.00	KOSPI		의약품	N	N	N	N	N	1560	20	2	1.30	135934574	88470	21.41	1520	1569	1520	2000	1078	1540	1536.50	5.72	0	21276	1645	1592	1556	1503	1467	1574	1485	471	460	500	1070	1	1	94162079	1469	-4.60	1.47	12	0.09	-339.00	1063.00	2705	20240108	-42.33	1390	20241209	12.23	2705	-42.33	20240108	1390	12.23	20241209	2705	-42.33	20240108	1390	12.23	20241209	0.49	N	001360	500	470 억	5389934	N	N	20	N	N
48	20241223	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	1539	-1	5	-0.06	98024785	64030	15.49	1520	1569	1520	2000	1078	1540	1530.92	5.72	0	20457	1645	1592	1556	1503	1467	1574	1485	471	460	500	1070	1	1	94162079	1449	-4.54	1.45	12	0.07	-339.00	1063.00	2705	20240108	-43.11	1390	20241209	10.72	2705	-43.11	20240108	1390	10.72	20241209	2705	-43.11	20240108	1390	10.72	20241209	0.49	N	001360	500	470 억	5389934	N	N	20	N	N
49	20241223	090120	57	100.00	KOSPI		의약품	N	N	N	N	N	1556	16	2	1.04	32152650	21083	5.10	1520	1556	1520	2000	1078	1540	1525.05	5.72	0	20096	1645	1592	1556	1503	1467	1574	1485	471	460	500	1070	1	1	94162079	1465	-4.59	1.46	12	0.02	-339.00	1063.00	2705	20240108	-42.48	1390	20241209	11.94	2705	-42.48	20240108	1390	11.94	20241209	2705	-42.48	20240108	1390	11.94	20241209	0.49	N	001360	500	470 억	5389934	N	N	20	N	N
50	20241220	160119	57	100.00	KOSPI		의약품	N	N	N	N	N	1540	-53	5	-3.33	639866788	408919	152.42	1593	1609	1520	2070	1116	1593	1564.79	5.89	0	-154261	1629	1611	1601	1583	1573	1606	1578	471	477	500	1110	1	1	94162079	1450	-4.54	1.45	12	0.43	-339.00	1063.00	2705	20240108	-43.07	1390	20241209	10.79	2705	-43.07	20240108	1390	10.79	20241209	2705	-43.07	20240108	1390	10.79	20241209	0.49	N	001360	500	470 억	5541679	N	N	20	N	N
51	20241220	150119	57	100.00	KOSPI		의약품	N	N	N	N	N	1538	-55	5	-3.45	622639171	397722	148.25	1593	1609	1520	2070	1116	1593	1565.51	5.89	0	-152266	1629	1611	1601	1583	1573	1606	1578	471	477	500	1110	1	1	94162079	1448	-4.54	1.45	12	0.42	-339.00	1063.00	2705	20240108	-43.14	1390	20241209	10.65	2705	-43.14	20240108	1390	10.65	20241209	2705	-43.14	20240108	1390	10.65	20241209	0.49	N	001360	500	470 억	5541679	N	N	1	N	N
52	20241220	140119	57	100.00	KOSPI		의약품	N	N	N	N	N	1532	-61	5	-3.83	566980833	361568	134.77	1593	1609	1520	2070	1116	1593	1568.12	5.89	0	-132786	1629	1611	1601	1583	1573	1606	1578	471	477	500	1110	1	1	94162079	1443	-4.52	1.44	12	0.38	-339.00	1063.00	2705	20240108	-43.36	1390	20241209	10.22	2705	-43.36	20240108	1390	10.22	20241209	2705	-43.36	20240108	1390	10.22	20241209	0.49	N	001360	500	470 억	5541679	N	N	1	N	N
53	20241220	130119	57	100.00	KOSPI		의약품	N	N	N	N	N	1535	-58	5	-3.64	509069808	323624	120.63	1593	1609	1523	2070	1116	1593	1573.03	5.89	0	-130999	1629	1611	1601	1583	1573	1606	1578	471	477	500	1110	1	1	94162079	1445	-4.53	1.44	12	0.34	-339.00	1063.00	2705	20240108	-43.25	1390	20241209	10.43	2705	-43.25	20240108	1390	10.43	20241209	2705	-43.25	20240108	1390	10.43	20241209	0.49	N	001360	500	470 억	5541679	N	N	1	N	N
54	20241220	120118	57	100.00	KOSPI		의약품	N	N	N	N	N	1536	-57	5	-3.58	480714397	305197	113.76	1593	1609	1523	2070	1116	1593	1575.10	5.89	0	-127576	1629	1611	1601	1583	1573	1606	1578	471	477	500	1110	1	1	94162079	1446	-4.53	1.44	12	0.32	-339.00	1063.00	2705	20240108	-43.22	1390	20241209	10.50	2705	-43.22	20240108	1390	10.50	20241209	2705	-43.22	20240108	1390	10.50	20241209	0.49	N	001360	500	470 억	5541679	N	N	1	N	N
55	20241220	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	1549	-44	5	-2.76	454624492	288260	107.45	1593	1609	1523	2070	1116	1593	1577.13	5.89	0	-129048	1629	1611	1601	1583	1573	1606	1578	471	477	500	1110	1	1	94162079	1459	-4.57	1.46	12	0.31	-339.00	1063.00	2705	20240108	-42.74	1390	20241209	11.44	2705	-42.74	20240108	1390	11.44	20241209	2705	-42.74	20240108	1390	11.44	20241209	0.49	N	001360	500	470 억	5541679	N	N	1	N	N
56	20241220	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	1569	-24	5	-1.51	362101730	228457	85.16	1593	1609	1558	2070	1116	1593	1584.99	5.89	0	-146908	1629	1611	1601	1583	1573	1606	1578	471	477	500	1110	1	1	94162079	1477	-4.63	1.48	12	0.24	-339.00	1063.00	2705	20240108	-42.00	1390	20241209	12.88	2705	-42.00	20240108	1390	12.88	20241209	2705	-42.00	20240108	1390	12.88	20241209	0.49	N	001360	500	470 억	5541679	N	N	1	N	N
57	20241220	090119	57	100.00	KOSPI		의약품	N	N	N	N	N	1597	4	2	0.25	10174786	6382	2.38	1593	1597	1593	2070	1116	1593	1594.29	5.89	0	6085	1629	1611	1601	1583	1573	1606	1578	471	477	500	1110	1	1	94162079	1504	-4.71	1.50	12	0.01	-339.00	1063.00	2705	20240108	-40.96	1390	20241209	14.89	2705	-40.96	20240108	1390	14.89	20241209	2705	-40.96	20240108	1390	14.89	20241209	0.49	N	001360	500	470 억	5541679	N	N	1	N	N
58	20241219	160119	57	100.00	KOSPI		의약품	N	N	N	N	N	1593	-6	5	-0.38	430319967	268149	120.40	1601	1619	1591	2075	1120	1599	1604.79	5.90	0	-15980	1639	1618	1604	1583	1569	1612	1577	471	476	500	1110	1	1	94162079	1500	-4.70	1.50	12	0.28	-339.00	1063.00	2705	20240108	-41.11	1390	20241209	14.60	2705	-41.11	20240108	1390	14.60	20241209	2705	-41.11	20240108	1390	14.60	20241209	0.49	N	001360	500	470 억	5558940	N	N	1	N	N
59	20241219	150119	57	100.00	KOSPI		의약품	N	N	N	N	N	1603	4	2	0.25	408961723	254765	114.39	1601	1619	1591	2075	1120	1599	1605.25	5.90	0	-15813	1639	1618	1604	1583	1569	1612	1577	471	476	500	1110	1	1	94162079	1509	-4.73	1.51	12	0.27	-339.00	1063.00	2705	20240108	-40.74	1390	20241209	15.32	2705	-40.74	20240108	1390	15.32	20241209	2705	-40.74	20240108	1390	15.32	20241209	0.49	N	001360	500	470 억	5558940	N	N	85	N	N
60	20241219	140119	57	100.00	KOSPI		의약품	N	N	N	N	N	1604	5	2	0.31	377167898	234985	105.51	1601	1619	1591	2075	1120	1599	1605.07	5.90	0	-14572	1639	1618	1604	1583	1569	1612	1577	471	476	500	1110	1	1	94162079	1510	-4.73	1.51	12	0.25	-339.00	1063.00	2705	20240108	-40.70	1390	20241209	15.40	2705	-40.70	20240108	1390	15.40	20241209	2705	-40.70	20240108	1390	15.40	20241209	0.49	N	001360	500	470 억	5558940	N	N	85	N	N
61	20241219	130118	57	100.00	KOSPI		의약품	N	N	N	N	N	1603	4	2	0.25	335575714	208942	93.81	1601	1619	1591	2075	1120	1599	1606.07	5.90	0	-23010	1639	1618	1604	1583	1569	1612	1577	471	476	500	1110	1	1	94162079	1509	-4.73	1.51	12	0.22	-339.00	1063.00	2705	20240108	-40.74	1390	20241209	15.32	2705	-40.74	20240108	1390	15.32	20241209	2705	-40.74	20240108	1390	15.32	20241209	0.49	N	001360	500	470 억	5558940	N	N	85	N	N
62	20241219	120119	57	100.00	KOSPI		의약품	N	N	N	N	N	1604	5	2	0.31	323963550	201692	90.56	1601	1619	1591	2075	1120	1599	1606.23	5.90	0	-22844	1639	1618	1604	1583	1569	1612	1577	471	476	500	1110	1	1	94162079	1510	-4.73	1.51	12	0.21	-339.00	1063.00	2705	20240108	-40.70	1390	20241209	15.40	2705	-40.70	20240108	1390	15.40	20241209	2705	-40.70	20240108	1390	15.40	20241209	0.49	N	001360	500	470 억	5558940	N	N	85	N	N
63	20241219	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	1608	9	2	0.56	269151969	167473	75.19	1601	1619	1591	2075	1120	1599	1607.14	5.90	0	-20641	1639	1618	1604	1583	1569	1612	1577	471	476	500	1110	1	1	94162079	1514	-4.74	1.51	12	0.18	-339.00	1063.00	2705	20240108	-40.55	1390	20241209	15.68	2705	-40.55	20240108	1390	15.68	20241209	2705	-40.55	20240108	1390	15.68	20241209	0.49	N	001360	500	470 억	5558940	N	N	85	N	N
64	20241219	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	1608	9	2	0.56	114114548	71133	31.94	1601	1611	1591	2075	1120	1599	1604.24	5.90	0	12192	1639	1618	1604	1583	1569	1612	1577	471	476	500	1110	1	1	94162079	1514	-4.74	1.51	12	0.08	-339.00	1063.00	2705	20240108	-40.55	1390	20241209	15.68	2705	-40.55	20240108	1390	15.68	20241209	2705	-40.55	20240108	1390	15.68	20241209	0.49	N	001360	500	470 억	5558940	N	N	85	N	N
65	20241219	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	1593	-6	5	-0.38	8389994	5248	2.36	1601	1603	1591	2075	1120	1599	1598.70	5.90	0	-3418	1639	1618	1604	1583	1569	1612	1577	471	476	500	1110	1	1	94162079	1500	-4.70	1.50	12	0.01	-339.00	1063.00	2705	20240108	-41.11	1390	20241209	14.60	2705	-41.11	20240108	1390	14.60	20241209	2705	-41.11	20240108	1390	14.60	20241209	0.49	N	001360	500	470 억	5558940	N	N	85	N	N
66	20241218	160118	57	100.00	KOSPI		의약품	N	N	N	N	N	1599	-4	5	-0.25	355719104	222638	88.05	1625	1625	1590	2080	1123	1603	1597.74	5.83	0	50798	1628	1615	1600	1587	1572	1608	1580	471	477	500	1120	1	1	94162079	1506	-4.72	1.50	12	0.24	-339.00	1063.00	2705	20240108	-40.89	1390	20241209	15.04	2705	-40.89	20240108	1390	15.04	20241209	2705	-40.89	20240108	1390	15.04	20241209	0.48	N	001360	500	470 억	5487918	N	N	85	N	N
67	20241218	150119	57	100.00	KOSPI		의약품	N	N	N	N	N	1599	-4	5	-0.25	330039024	206582	81.70	1625	1625	1590	2080	1123	1603	1597.62	5.83	0	47320	1628	1615	1600	1587	1572	1608	1580	471	477	500	1120	1	1	94162079	1506	-4.72	1.50	12	0.22	-339.00	1063.00	2705	20240108	-40.89	1390	20241209	15.04	2705	-40.89	20240108	1390	15.04	20241209	2705	-40.89	20240108	1390	15.04	20241209	0.48	N	001360	500	470 억	5487918	N	N	4	N	N
68	20241218	140119	57	100.00	KOSPI		의약품	N	N	N	N	N	1600	-3	5	-0.19	240454014	150633	59.57	1625	1625	1590	2080	1123	1603	1596.29	5.83	0	22406	1628	1615	1600	1587	1572	1608	1580	471	477	500	1120	1	1	94162079	1507	-4.72	1.51	12	0.16	-339.00	1063.00	2705	20240108	-40.85	1390	20241209	15.11	2705	-40.85	20240108	1390	15.11	20241209	2705	-40.85	20240108	1390	15.11	20241209	0.48	N	001360	500	470 억	5487918	N	N	4	N	N
69	20241218	130119	57	100.00	KOSPI		의약품	N	N	N	N	N	1593	-10	5	-0.62	126939615	79562	31.46	1625	1625	1590	2080	1123	1603	1595.48	5.83	0	-2749	1628	1615	1600	1587	1572	1608	1580	471	477	500	1120	1	1	94162079	1500	-4.70	1.50	12	0.08	-339.00	1063.00	2705	20240108	-41.11	1390	20241209	14.60	2705	-41.11	20240108	1390	14.60	20241209	2705	-41.11	20240108	1390	14.60	20241209	0.48	N	001360	500	470 억	5487918	N	N	4	N	N
70	20241218	120119	57	100.00	KOSPI		의약품	N	N	N	N	N	1598	-5	5	-0.31	105648058	66215	26.19	1625	1625	1590	2080	1123	1603	1595.53	5.83	0	-2686	1628	1615	1600	1587	1572	1608	1580	471	477	500	1120	1	1	94162079	1505	-4.71	1.50	12	0.07	-339.00	1063.00	2705	20240108	-40.92	1390	20241209	14.96	2705	-40.92	20240108	1390	14.96	20241209	2705	-40.92	20240108	1390	14.96	20241209	0.48	N	001360	500	470 억	5487918	N	N	4	N	N
71	20241218	110119	57	100.00	KOSPI		의약품	N	N	N	N	N	1593	-10	5	-0.62	93328889	58501	23.14	1625	1625	1590	2080	1123	1603	1595.34	5.83	0	-3342	1628	1615	1600	1587	1572	1608	1580	471	477	500	1120	1	1	94162079	1500	-4.70	1.50	12	0.06	-339.00	1063.00	2705	20240108	-41.11	1390	20241209	14.60	2705	-41.11	20240108	1390	14.60	20241209	2705	-41.11	20240108	1390	14.60	20241209	0.48	N	001360	500	470 억	5487918	N	N	4	N	N
72	20241218	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	1598	-5	5	-0.31	71780443	45000	17.80	1625	1625	1590	2080	1123	1603	1595.12	5.83	0	-2830	1628	1615	1600	1587	1572	1608	1580	471	477	500	1120	1	1	94162079	1505	-4.71	1.50	12	0.05	-339.00	1063.00	2705	20240108	-40.92	1390	20241209	14.96	2705	-40.92	20240108	1390	14.96	20241209	2705	-40.92	20240108	1390	14.96	20241209	0.48	N	001360	500	470 억	5487918	N	N	4	N	N
73	20241218	090119	57	100.00	KOSPI		의약품	N	N	N	N	N	1625	22	2	1.37	836875	515	0.20	1625	1625	1625	2080	1123	1603	1625.00	5.83	0	0	1628	1615	1600	1587	1572	1608	1580	471	477	500	1120	1	1	94162079	1530	-4.79	1.53	12	0.00	-339.00	1063.00	2705	20240108	-39.93	1390	20241209	16.91	2705	-39.93	20240108	1390	16.91	20241209	2705	-39.93	20240108	1390	16.91	20241209	0.48	N	001360	500	470 억	5487918	N	N	4	N	N
74	20241217	160118	57	100.00	KOSPI		의약품	N	N	N	N	N	1603	-10	5	-0.62	402588246	252396	36.17	1610	1613	1585	2095	1130	1613	1595.07	5.77	0	64291	1650	1631	1609	1590	1568	1641	1600	471	482	500	1120	1	1	94162079	1509	-4.73	1.51	12	0.27	-339.00	1063.00	2705	20240108	-40.74	1390	20241209	15.32	2705	-40.74	20240108	1390	15.32	20241209	2705	-40.74	20240108	1390	15.32	20241209	0.48	N	001360	500	470 억	5435646	N	N	4	N	N
75	20241217	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1603	-10	5	-0.62	388044782	243318	34.87	1610	1613	1585	2095	1130	1613	1594.81	5.77	0	65416	1650	1631	1609	1590	1568	1641	1600	471	482	500	1120	1	1	94162079	1509	-4.73	1.51	12	0.26	-339.00	1063.00	2705	20240108	-40.74	1390	20241209	15.32	2705	-40.74	20240108	1390	15.32	20241209	2705	-40.74	20240108	1390	15.32	20241209	0.48	N	001360	500	470 억	5435646	N	N	4	N	N
76	20241217	140119	57	100.00	KOSPI		의약품	N	N	N	N	N	1602	-11	5	-0.68	359220564	225325	32.29	1610	1613	1585	2095	1130	1613	1594.23	5.77	0	60760	1650	1631	1609	1590	1568	1641	1600	471	482	500	1120	1	1	94162079	1508	-4.73	1.51	12	0.24	-339.00	1063.00	2705	20240108	-40.78	1390	20241209	15.25	2705	-40.78	20240108	1390	15.25	20241209	2705	-40.78	20240108	1390	15.25	20241209	0.48	N	001360	500	470 억	5435646	N	N	4	N	N
77	20241217	130117	57	100.00	KOSPI		의약품	N	N	N	N	N	1596	-17	5	-1.05	273570672	171714	24.61	1610	1613	1585	2095	1130	1613	1593.18	5.77	0	23531	1650	1631	1609	1590	1568	1641	1600	471	482	500	1120	1	1	94162079	1503	-4.71	1.50	12	0.18	-339.00	1063.00	2705	20240108	-41.00	1390	20241209	14.82	2705	-41.00	20240108	1390	14.82	20241209	2705	-41.00	20240108	1390	14.82	20241209	0.48	N	001360	500	470 억	5435646	N	N	4	N	N
78	20241217	120119	57	100.00	KOSPI		의약품	N	N	N	N	N	1588	-25	5	-1.55	210868404	132242	18.95	1610	1613	1587	2095	1130	1613	1594.56	5.77	0	-2939	1650	1631	1609	1590	1568	1641	1600	471	482	500	1120	1	1	94162079	1495	-4.68	1.49	12	0.14	-339.00	1063.00	2705	20240108	-41.29	1390	20241209	14.24	2705	-41.29	20240108	1390	14.24	20241209	2705	-41.29	20240108	1390	14.24	20241209	0.48	N	001360	500	470 억	5435646	N	N	4	N	N
79	20241217	110117	57	100.00	KOSPI		의약품	N	N	N	N	N	1592	-21	5	-1.30	120484250	75354	10.80	1610	1613	1589	2095	1130	1613	1598.91	5.77	0	13300	1650	1631	1609	1590	1568	1641	1600	471	482	500	1120	1	1	94162079	1499	-4.70	1.50	12	0.08	-339.00	1063.00	2705	20240108	-41.15	1390	20241209	14.53	2705	-41.15	20240108	1390	14.53	20241209	2705	-41.15	20240108	1390	14.53	20241209	0.48	N	001360	500	470 억	5435646	N	N	4	N	N
80	20241217	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	1595	-18	5	-1.12	76569852	47790	6.85	1610	1613	1592	2095	1130	1613	1602.21	5.77	0	11496	1650	1631	1609	1590	1568	1641	1600	471	482	500	1120	1	1	94162079	1502	-4.71	1.50	12	0.05	-339.00	1063.00	2705	20240108	-41.04	1390	20241209	14.75	2705	-41.04	20240108	1390	14.75	20241209	2705	-41.04	20240108	1390	14.75	20241209	0.48	N	001360	500	470 억	5435646	N	N	4	N	N
81	20241217	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	1610	-3	5	-0.19	3344729	2077	0.30	1610	1612	1610	2095	1130	1613	1610.37	5.77	0	-524	1650	1631	1609	1590	1568	1641	1600	471	482	500	1120	1	1	94162079	1516	-4.75	1.51	12	0.00	-339.00	1063.00	2705	20240108	-40.48	1390	20241209	15.83	2705	-40.48	20240108	1390	15.83	20241209	2705	-40.48	20240108	1390	15.83	20241209	0.48	N	001360	500	470 억	5435646	N	N	4	N	N
82	20241216	160118	57	100.00	KOSPI		의약품	N	N	N	N	N	1613	24	2	1.51	1122089104	697473	222.58	1600	1628	1587	2065	1113	1589	1608.79	5.49	0	257513	1611	1599	1577	1565	1543	1606	1572	471	476	500	1110	1	1	94162079	1519	-4.76	1.52	12	0.74	-339.00	1063.00	2705	20240108	-40.37	1390	20241209	16.04	2705	-40.37	20240108	1390	16.04	20241209	2705	-40.37	20240108	1390	16.04	20241209	0.48	N	001360	500	470 억	5165589	N	N	4	N	N
83	20241216	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1610	21	2	1.32	1066383771	662873	211.54	1600	1628	1587	2065	1113	1589	1608.73	5.49	0	255818	1611	1599	1577	1565	1543	1606	1572	471	476	500	1110	1	1	94162079	1516	-4.75	1.51	12	0.70	-339.00	1063.00	2705	20240108	-40.48	1390	20241209	15.83	2705	-40.48	20240108	1390	15.83	20241209	2705	-40.48	20240108	1390	15.83	20241209	0.48	N	001360	500	470 억	5165589	N	N	102	N	N
84	20241216	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	1617	28	2	1.76	975287374	606276	193.48	1600	1628	1587	2065	1113	1589	1608.65	5.49	0	249306	1611	1599	1577	1565	1543	1606	1572	471	476	500	1110	1	1	94162079	1523	-4.77	1.52	12	0.64	-339.00	1063.00	2705	20240108	-40.22	1390	20241209	16.33	2705	-40.22	20240108	1390	16.33	20241209	2705	-40.22	20240108	1390	16.33	20241209	0.48	N	001360	500	470 억	5165589	N	N	102	N	N
85	20241216	130119	57	100.00	KOSPI		의약품	N	N	N	N	N	1607	18	2	1.13	688490188	428669	136.80	1600	1627	1587	2065	1113	1589	1606.11	5.49	0	112879	1611	1599	1577	1565	1543	1606	1572	471	476	500	1110	1	1	94162079	1513	-4.74	1.51	12	0.46	-339.00	1063.00	2705	20240108	-40.59	1390	20241209	15.61	2705	-40.59	20240108	1390	15.61	20241209	2705	-40.59	20240108	1390	15.61	20241209	0.48	N	001360	500	470 억	5165589	N	N	102	N	N
86	20241216	120118	57	100.00	KOSPI		의약품	N	N	N	N	N	1609	20	2	1.26	639879261	398390	127.14	1600	1627	1587	2065	1113	1589	1606.16	5.49	0	104904	1611	1599	1577	1565	1543	1606	1572	471	476	500	1110	1	1	94162079	1515	-4.75	1.51	12	0.42	-339.00	1063.00	2705	20240108	-40.52	1390	20241209	15.76	2705	-40.52	20240108	1390	15.76	20241209	2705	-40.52	20240108	1390	15.76	20241209	0.48	N	001360	500	470 억	5165589	N	N	102	N	N
87	20241216	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	1611	22	2	1.38	599933724	373588	119.22	1600	1627	1587	2065	1113	1589	1605.87	5.49	0	101741	1611	1599	1577	1565	1543	1606	1572	471	476	500	1110	1	1	94162079	1517	-4.75	1.52	12	0.40	-339.00	1063.00	2705	20240108	-40.44	1390	20241209	15.90	2705	-40.44	20240108	1390	15.90	20241209	2705	-40.44	20240108	1390	15.90	20241209	0.48	N	001360	500	470 억	5165589	N	N	102	N	N
88	20241216	100118	57	100.00	KOSPI		의약품	N	N	N	N	N	1619	30	2	1.89	463971062	289150	92.28	1600	1627	1587	2065	1113	1589	1604.60	5.49	0	89165	1611	1599	1577	1565	1543	1606	1572	471	476	500	1110	1	1	94162079	1524	-4.78	1.52	12	0.31	-339.00	1063.00	2705	20240108	-40.15	1390	20241209	16.47	2705	-40.15	20240108	1390	16.47	20241209	2705	-40.15	20240108	1390	16.47	20241209	0.48	N	001360	500	470 억	5165589	N	N	102	N	N
89	20241216	090119	57	100.00	KOSPI		의약품	N	N	N	N	N	1600	11	2	0.69	76939289	48030	15.33	1600	1619	1599	2065	1113	1589	1601.90	5.49	0	12104	1611	1599	1577	1565	1543	1606	1572	471	476	500	1110	1	1	94162079	1507	-4.72	1.51	12	0.05	-339.00	1063.00	2705	20240108	-40.85	1390	20241209	15.11	2705	-40.85	20240108	1390	15.11	20241209	2705	-40.85	20240108	1390	15.11	20241209	0.48	N	001360	500	470 억	5165589	N	N	102	N	N
90	20241213	160116	57	100.00	KOSPI		의약품	N	N	N	N	N	1589	14	2	0.89	490752615	311552	58.60	1562	1589	1555	2045	1103	1575	1575.18	5.42	0	69075	1626	1600	1561	1535	1496	1613	1548	471	470	500	1100	1	1	94162079	1496	-4.69	1.49	12	0.33	-339.00	1063.00	2705	20240108	-41.26	1390	20241209	14.32	2705	-41.26	20240108	1390	14.32	20241209	2705	-41.26	20240108	1390	14.32	20241209	0.49	N	001360	500	470 억	5103367	N	N	102	N	N
91	20241213	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1579	4	2	0.25	450096512	285930	53.78	1562	1589	1555	2045	1103	1575	1574.15	5.42	0	68485	1626	1600	1561	1535	1496	1613	1548	471	470	500	1100	1	1	94162079	1487	-4.66	1.49	12	0.30	-339.00	1063.00	2705	20240108	-41.63	1390	20241209	13.60	2705	-41.63	20240108	1390	13.60	20241209	2705	-41.63	20240108	1390	13.60	20241209	0.49	N	001360	500	470 억	5103367	N	N	0	N	N
92	20241213	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	1580	5	2	0.32	382064672	242954	45.69	1562	1585	1555	2045	1103	1575	1572.58	5.42	0	44939	1626	1600	1561	1535	1496	1613	1548	471	470	500	1100	1	1	94162079	1488	-4.66	1.49	12	0.26	-339.00	1063.00	2705	20240108	-41.59	1390	20241209	13.67	2705	-41.59	20240108	1390	13.67	20241209	2705	-41.59	20240108	1390	13.67	20241209	0.49	N	001360	500	470 억	5103367	N	N	0	N	N
93	20241213	130118	57	100.00	KOSPI		의약품	N	N	N	N	N	1582	7	2	0.44	335250903	213302	40.12	1562	1585	1555	2045	1103	1575	1571.72	5.42	0	45266	1626	1600	1561	1535	1496	1613	1548	471	470	500	1100	1	1	94162079	1490	-4.67	1.49	12	0.23	-339.00	1063.00	2705	20240108	-41.52	1390	20241209	13.81	2705	-41.52	20240108	1390	13.81	20241209	2705	-41.52	20240108	1390	13.81	20241209	0.49	N	001360	500	470 억	5103367	N	N	0	N	N
94	20241213	120118	57	100.00	KOSPI		의약품	N	N	N	N	N	1584	9	2	0.57	311002933	197950	37.23	1562	1585	1555	2045	1103	1575	1571.12	5.42	0	39957	1626	1600	1561	1535	1496	1613	1548	471	470	500	1100	1	1	94162079	1492	-4.67	1.49	12	0.21	-339.00	1063.00	2705	20240108	-41.44	1390	20241209	13.96	2705	-41.44	20240108	1390	13.96	20241209	2705	-41.44	20240108	1390	13.96	20241209	0.49	N	001360	500	470 억	5103367	N	N	0	N	N
95	20241213	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	1570	-5	5	-0.32	244056665	155525	29.25	1562	1585	1555	2045	1103	1575	1569.24	5.42	0	17698	1626	1600	1561	1535	1496	1613	1548	471	470	500	1100	1	1	94162079	1478	-4.63	1.48	12	0.17	-339.00	1063.00	2705	20240108	-41.96	1390	20241209	12.95	2705	-41.96	20240108	1390	12.95	20241209	2705	-41.96	20240108	1390	12.95	20241209	0.49	N	001360	500	470 억	5103367	N	N	0	N	N
96	20241213	100118	57	100.00	KOSPI		의약품	N	N	N	N	N	1564	-11	5	-0.70	176969338	112885	21.23	1562	1585	1555	2045	1103	1575	1567.69	5.42	0	19549	1626	1600	1561	1535	1496	1613	1548	471	470	500	1100	1	1	94162079	1473	-4.61	1.47	12	0.12	-339.00	1063.00	2705	20240108	-42.18	1390	20241209	12.52	2705	-42.18	20240108	1390	12.52	20241209	2705	-42.18	20240108	1390	12.52	20241209	0.49	N	001360	500	470 억	5103367	N	N	0	N	N
97	20241213	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	1570	-5	5	-0.32	3088632	1976	0.37	1562	1570	1562	2045	1103	1575	1562.83	5.42	0	200	1626	1600	1561	1535	1496	1613	1548	471	470	500	1100	1	1	94162079	1478	-4.63	1.48	12	0.00	-339.00	1063.00	2705	20240108	-41.96	1390	20241209	12.95	2705	-41.96	20240108	1390	12.95	20241209	2705	-41.96	20240108	1390	12.95	20241209	0.49	N	001360	500	470 억	5103367	N	N	0	N	N
98	20241212	160118	57	100.00	KOSPI		의약품	N	N	N	N	N	1575	72	2	4.79	822616729	530648	160.78	1522	1587	1522	1953	1053	1503	1550.14	5.27	0	161928	1557	1530	1480	1453	1403	1543	1466	471	450	500	1050	1	1	94162079	1483	-4.65	1.48	12	0.56	-339.00	1063.00	2705	20240108	-41.77	1390	20241209	13.31	2705	-41.77	20240108	1390	13.31	20241209	2705	-41.77	20240108	1390	13.31	20241209	0.49	N	001360	500	470 억	4964218	N	N	7	N	N
99	20241212	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1580	77	2	5.12	761502665	491924	149.05	1522	1587	1522	1953	1053	1503	1548.01	5.27	0	157995	1557	1530	1480	1453	1403	1543	1466	471	450	500	1050	1	1	94162079	1488	-4.66	1.49	12	0.52	-339.00	1063.00	2705	20240108	-41.59	1390	20241209	13.67	2705	-41.59	20240108	1390	13.67	20241209	2705	-41.59	20240108	1390	13.67	20241209	0.49	N	001360	500	470 억	4964218	N	N	7	N	N
100	20241212	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	1547	44	2	2.93	540024195	350500	106.20	1522	1558	1522	1953	1053	1503	1540.73	5.27	0	94878	1557	1530	1480	1453	1403	1543	1466	471	450	500	1050	1	1	94162079	1457	-4.56	1.46	12	0.37	-339.00	1063.00	2705	20240108	-42.81	1390	20241209	11.29	2705	-42.81	20240108	1390	11.29	20241209	2705	-42.81	20240108	1390	11.29	20241209	0.49	N	001360	500	470 억	4964218	N	N	7	N	N
101	20241212	130119	57	100.00	KOSPI		의약품	N	N	N	N	N	1545	42	2	2.79	485186537	314941	95.42	1522	1558	1522	1953	1053	1503	1540.56	5.27	0	85439	1557	1530	1480	1453	1403	1543	1466	471	450	500	1050	1	1	94162079	1455	-4.56	1.45	12	0.33	-339.00	1063.00	2705	20240108	-42.88	1390	20241209	11.15	2705	-42.88	20240108	1390	11.15	20241209	2705	-42.88	20240108	1390	11.15	20241209	0.49	N	001360	500	470 억	4964218	N	N	7	N	N
102	20241212	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	1535	32	2	2.13	448084010	290799	88.11	1522	1558	1522	1953	1053	1503	1540.87	5.27	0	93326	1557	1530	1480	1453	1403	1543	1466	471	450	500	1050	1	1	94162079	1445	-4.53	1.44	12	0.31	-339.00	1063.00	2705	20240108	-43.25	1390	20241209	10.43	2705	-43.25	20240108	1390	10.43	20241209	2705	-43.25	20240108	1390	10.43	20241209	0.49	N	001360	500	470 억	4964218	N	N	7	N	N
103	20241212	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	1539	36	2	2.40	411484706	267022	80.90	1522	1558	1522	1953	1053	1503	1541.01	5.27	0	91175	1557	1530	1480	1453	1403	1543	1466	471	450	500	1050	1	1	94162079	1449	-4.54	1.45	12	0.28	-339.00	1063.00	2705	20240108	-43.11	1390	20241209	10.72	2705	-43.11	20240108	1390	10.72	20241209	2705	-43.11	20240108	1390	10.72	20241209	0.49	N	001360	500	470 억	4964218	N	N	7	N	N
104	20241212	100118	57	100.00	KOSPI		의약품	N	N	N	N	N	1550	47	2	3.13	327721280	212770	64.47	1522	1558	1522	1953	1053	1503	1540.26	5.27	0	91846	1557	1530	1480	1453	1403	1543	1466	471	450	500	1050	1	1	94162079	1460	-4.57	1.46	12	0.23	-339.00	1063.00	2705	20240108	-42.70	1390	20241209	11.51	2705	-42.70	20240108	1390	11.51	20241209	2705	-42.70	20240108	1390	11.51	20241209	0.49	N	001360	500	470 억	4964218	N	N	7	N	N
105	20241212	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	1533	30	2	2.00	21681211	14228	4.31	1522	1533	1522	1953	1053	1503	1523.84	5.27	0	3317	1557	1530	1480	1453	1403	1543	1466	471	450	500	1050	1	1	94162079	1444	-4.52	1.44	12	0.02	-339.00	1063.00	2705	20240108	-43.33	1390	20241209	10.29	2705	-43.33	20240108	1390	10.29	20241209	2705	-43.33	20240108	1390	10.29	20241209	0.49	N	001360	500	470 억	4964218	N	N	7	N	N
106	20241211	160118	57	100.00	KOSPI		의약품	N	N	N	N	N	1503	54	2	3.73	490505473	329903	156.16	1449	1507	1430	1883	1015	1449	1486.82	5.15	0	90919	1509	1478	1437	1406	1365	1494	1422	471	434	500	1010	1	1	94162079	1415	-4.43	1.41	12	0.35	-339.00	1063.00	2705	20240108	-44.44	1390	20241209	8.13	2705	-44.44	20240108	1390	8.13	20241209	2705	-44.44	20240108	1390	8.13	20241209	0.51	N	001360	500	470 억	4849877	N	N	7	N	N
107	20241211	150114	57	100.00	KOSPI		의약품	N	N	N	N	N	1504	55	2	3.80	457513121	307922	145.75	1449	1507	1430	1883	1015	1449	1485.81	5.15	0	81666	1509	1478	1437	1406	1365	1494	1422	471	434	500	1010	1	1	94162079	1416	-4.44	1.41	12	0.33	-339.00	1063.00	2705	20240108	-44.40	1390	20241209	8.20	2705	-44.40	20240108	1390	8.20	20241209	2705	-44.40	20240108	1390	8.20	20241209	0.51	N	001360	500	470 억	4849877	N	N	3	N	N
108	20241211	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	1502	53	2	3.66	410756398	276832	131.04	1449	1507	1430	1883	1015	1449	1483.77	5.15	0	77846	1509	1478	1437	1406	1365	1494	1422	471	434	500	1010	1	1	94162079	1414	-4.43	1.41	12	0.29	-339.00	1063.00	2705	20240108	-44.47	1390	20241209	8.06	2705	-44.47	20240108	1390	8.06	20241209	2705	-44.47	20240108	1390	8.06	20241209	0.51	N	001360	500	470 억	4849877	N	N	3	N	N
109	20241211	130118	57	100.00	KOSPI		의약품	N	N	N	N	N	1492	43	2	2.97	334357614	225808	106.88	1449	1498	1430	1883	1015	1449	1480.72	5.15	0	53096	1509	1478	1437	1406	1365	1494	1422	471	434	500	1010	1	1	94162079	1405	-4.40	1.40	12	0.24	-339.00	1063.00	2705	20240108	-44.84	1390	20241209	7.34	2705	-44.84	20240108	1390	7.34	20241209	2705	-44.84	20240108	1390	7.34	20241209	0.51	N	001360	500	470 억	4849877	N	N	3	N	N
110	20241211	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	1490	41	2	2.83	318731170	215341	101.93	1449	1498	1430	1883	1015	1449	1480.12	5.15	0	53228	1509	1478	1437	1406	1365	1494	1422	471	434	500	1010	1	1	94162079	1403	-4.40	1.40	12	0.23	-339.00	1063.00	2705	20240108	-44.92	1390	20241209	7.19	2705	-44.92	20240108	1390	7.19	20241209	2705	-44.92	20240108	1390	7.19	20241209	0.51	N	001360	500	470 억	4849877	N	N	3	N	N
111	20241211	110119	57	100.00	KOSPI		의약품	N	N	N	N	N	1497	48	2	3.31	271892414	183867	87.03	1449	1498	1430	1883	1015	1449	1478.75	5.15	0	53812	1509	1478	1437	1406	1365	1494	1422	471	434	500	1010	1	1	94162079	1410	-4.42	1.41	12	0.20	-339.00	1063.00	2705	20240108	-44.66	1390	20241209	7.70	2705	-44.66	20240108	1390	7.70	20241209	2705	-44.66	20240108	1390	7.70	20241209	0.51	N	001360	500	470 억	4849877	N	N	3	N	N
112	20241211	100118	57	100.00	KOSPI		의약품	N	N	N	N	N	1487	38	2	2.62	172026569	116992	55.38	1449	1489	1430	1883	1015	1449	1470.41	5.15	0	53197	1509	1478	1437	1406	1365	1494	1422	471	434	500	1010	1	1	94162079	1400	-4.39	1.40	12	0.12	-339.00	1063.00	2705	20240108	-45.03	1390	20241209	6.98	2705	-45.03	20240108	1390	6.98	20241209	2705	-45.03	20240108	1390	6.98	20241209	0.51	N	001360	500	470 억	4849877	N	N	3	N	N
113	20241211	090119	57	100.00	KOSPI		의약품	N	N	N	N	N	1450	1	2	0.07	8112545	5572	2.64	1449	1464	1449	1883	1015	1449	1455.95	5.15	0	-651	1509	1478	1437	1406	1365	1494	1422	471	434	500	1010	1	1	94162079	1365	-4.28	1.36	12	0.01	-339.00	1063.00	2705	20240108	-46.40	1390	20241209	4.32	2705	-46.40	20240108	1390	4.32	20241209	2705	-46.40	20240108	1390	4.32	20241209	0.51	N	001360	500	470 억	4849877	N	N	3	N	N
114	20241210	160118	57	100.00	KOSPI		의약품	N	N	N	N	N	1449	42	2	2.99	302992446	210317	35.59	1396	1468	1396	1829	985	1407	1440.64	5.09	0	61283	1502	1454	1422	1374	1342	1438	1358	471	422	500	980	1	1	94162079	1364	-4.27	1.36	12	0.22	-339.00	1063.00	2705	20240108	-46.43	1390	20241209	4.24	2705	-46.43	20240108	1390	4.24	20241209	2705	-46.43	20240108	1390	4.24	20241209	0.51	N	001360	500	470 억	4788561	N	N	3	N	N
115	20241210	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1454	47	2	3.34	283385739	196778	33.30	1396	1468	1396	1829	985	1407	1440.13	5.09	0	56045	1502	1454	1422	1374	1342	1438	1358	471	422	500	980	1	1	94162079	1369	-4.29	1.37	12	0.21	-339.00	1063.00	2705	20240108	-46.25	1390	20241209	4.60	2705	-46.25	20240108	1390	4.60	20241209	2705	-46.25	20240108	1390	4.60	20241209	0.51	N	001360	500	470 억	4788561	N	N	0	N	N
116	20241210	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	1443	36	2	2.56	267808335	186064	31.48	1396	1468	1396	1829	985	1407	1439.33	5.09	0	52953	1502	1454	1422	1374	1342	1438	1358	471	422	500	980	1	1	94162079	1359	-4.26	1.36	12	0.20	-339.00	1063.00	2705	20240108	-46.65	1390	20241209	3.81	2705	-46.65	20240108	1390	3.81	20241209	2705	-46.65	20240108	1390	3.81	20241209	0.51	N	001360	500	470 억	4788561	N	N	0	N	N
117	20241210	130117	57	100.00	KOSPI		의약품	N	N	N	N	N	1446	39	2	2.77	251122773	174554	29.54	1396	1468	1396	1829	985	1407	1438.65	5.09	0	47256	1502	1454	1422	1374	1342	1438	1358	471	422	500	980	1	1	94162079	1362	-4.27	1.36	12	0.19	-339.00	1063.00	2705	20240108	-46.54	1390	20241209	4.03	2705	-46.54	20240108	1390	4.03	20241209	2705	-46.54	20240108	1390	4.03	20241209	0.51	N	001360	500	470 억	4788561	N	N	0	N	N
118	20241210	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	1455	48	2	3.41	233070752	162097	27.43	1396	1468	1396	1829	985	1407	1437.85	5.09	0	44109	1502	1454	1422	1374	1342	1438	1358	471	422	500	980	1	1	94162079	1370	-4.29	1.37	12	0.17	-339.00	1063.00	2705	20240108	-46.21	1390	20241209	4.68	2705	-46.21	20240108	1390	4.68	20241209	2705	-46.21	20240108	1390	4.68	20241209	0.51	N	001360	500	470 억	4788561	N	N	0	N	N
119	20241210	110117	57	100.00	KOSPI		의약품	N	N	N	N	N	1449	42	2	2.99	175393442	122454	20.72	1396	1450	1396	1829	985	1407	1432.32	5.09	0	38839	1502	1454	1422	1374	1342	1438	1358	471	422	500	980	1	1	94162079	1364	-4.27	1.36	12	0.13	-339.00	1063.00	2705	20240108	-46.43	1390	20241209	4.24	2705	-46.43	20240108	1390	4.24	20241209	2705	-46.43	20240108	1390	4.24	20241209	0.51	N	001360	500	470 억	4788561	N	N	0	N	N
120	20241210	100118	57	100.00	KOSPI		의약품	N	N	N	N	N	1431	24	2	1.71	104531581	73356	12.41	1396	1437	1396	1829	985	1407	1424.99	5.09	0	30540	1502	1454	1422	1374	1342	1438	1358	471	422	500	980	1	1	94162079	1347	-4.22	1.35	12	0.08	-339.00	1063.00	2705	20240108	-47.10	1390	20241209	2.95	2705	-47.10	20240108	1390	2.95	20241209	2705	-47.10	20240108	1390	2.95	20241209	0.51	N	001360	500	470 억	4788561	N	N	0	N	N
121	20241210	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	1415	8	2	0.57	6227076	4422	0.75	1396	1415	1396	1829	985	1407	1408.20	5.09	0	3414	1502	1454	1422	1374	1342	1438	1358	471	422	500	980	1	1	94162079	1332	-4.17	1.33	12	0.00	-339.00	1063.00	2705	20240108	-47.69	1390	20241209	1.80	2705	-47.69	20240108	1390	1.80	20241209	2705	-47.69	20240108	1390	1.80	20241209	0.51	N	001360	500	470 억	4788561	N	N	0	N	N
122	20241209	160117	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1407	-64	5	-4.35	835625070	589687	236.47	1451	1470	1390	1912	1030	1471	1417.07	5.01	0	-98438	1495	1482	1476	1463	1457	1480	1461	471	441	500	1020	1	1	94162079	1325	-4.15	1.32	12	0.63	-339.00	1063.00	2705	20240108	-47.99	1390	20241209	1.22	2705	-47.99	20240108	1390	1.22	20241209	2705	-47.99	20240108	1390	1.22	20241209	0.53	N	001360	500	470 억	4716702	N	N	0	N	N
123	20241209	150117	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1408	-63	5	-4.28	816483362	576088	231.01	1451	1470	1390	1912	1030	1471	1417.29	5.01	0	-97785	1495	1482	1476	1463	1457	1480	1461	471	441	500	1020	1	1	94162079	1326	-4.15	1.32	12	0.61	-339.00	1063.00	2705	20240108	-47.95	1390	20241209	1.29	2705	-47.95	20240108	1390	1.29	20241209	2705	-47.95	20240108	1390	1.29	20241209	0.53	N	001360	500	470 억	4716702	N	N	0	N	N
124	20241209	140118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1412	-59	5	-4.01	687544472	484468	194.27	1451	1470	1390	1912	1030	1471	1419.17	5.01	0	-97628	1495	1482	1476	1463	1457	1480	1461	471	441	500	1020	1	1	94162079	1330	-4.17	1.33	12	0.51	-339.00	1063.00	2705	20240108	-47.80	1390	20241209	1.58	2705	-47.80	20240108	1390	1.58	20241209	2705	-47.80	20240108	1390	1.58	20241209	0.53	N	001360	500	470 억	4716702	N	N	0	N	N
125	20241209	130118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1407	-64	5	-4.35	553382026	389250	156.09	1451	1470	1390	1912	1030	1471	1421.66	5.01	0	-100234	1495	1482	1476	1463	1457	1480	1461	471	441	500	1020	1	1	94162079	1325	-4.15	1.32	12	0.41	-339.00	1063.00	2705	20240108	-47.99	1390	20241209	1.22	2705	-47.99	20240108	1390	1.22	20241209	2705	-47.99	20240108	1390	1.22	20241209	0.53	N	001360	500	470 억	4716702	N	N	0	N	N
126	20241209	120118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1405	-66	5	-4.49	444042177	311193	124.79	1451	1470	1400	1912	1030	1471	1426.90	5.01	0	-90174	1495	1482	1476	1463	1457	1480	1461	471	441	500	1020	1	1	94162079	1323	-4.14	1.32	12	0.33	-339.00	1063.00	2705	20240108	-48.06	1400	20241209	0.36	2705	-48.06	20240108	1400	0.36	20241209	2705	-48.06	20240108	1400	0.36	20241209	0.53	N	001360	500	470 억	4716702	N	N	0	N	N
127	20241209	110118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1419	-52	5	-3.54	356274204	248796	99.77	1451	1470	1414	1912	1030	1471	1431.99	5.01	0	-76352	1495	1482	1476	1463	1457	1480	1461	471	441	500	1020	1	1	94162079	1336	-4.19	1.33	12	0.26	-339.00	1063.00	2705	20240108	-47.54	1414	20241209	0.35	2705	-47.54	20240108	1414	0.35	20241209	2705	-47.54	20240108	1414	0.35	20241209	0.53	N	001360	500	470 억	4716702	N	N	0	N	N
128	20241209	100118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1432	-39	5	-2.65	272177064	189860	76.13	1451	1470	1422	1912	1030	1471	1433.57	5.01	0	-66386	1495	1482	1476	1463	1457	1480	1461	471	441	500	1020	1	1	94162079	1348	-4.22	1.35	12	0.20	-339.00	1063.00	2705	20240108	-47.06	1422	20241209	0.70	2705	-47.06	20240108	1422	0.70	20241209	2705	-47.06	20240108	1422	0.70	20241209	0.53	N	001360	500	470 억	4716702	N	N	0	N	N
129	20241209	090118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1461	-10	5	-0.68	36290515	24989	10.02	1451	1470	1450	1912	1030	1471	1452.26	5.01	0	-3075	1495	1482	1476	1463	1457	1480	1461	471	441	500	1020	1	1	94162079	1376	-4.31	1.37	12	0.03	-339.00	1063.00	2705	20240108	-45.99	1450	20241209	0.76	2705	-45.99	20240108	1450	0.76	20241209	2705	-45.99	20240108	1450	0.76	20241209	0.53	N	001360	500	470 억	4716702	N	N	0	N	N
130	20241206	160118	57	100.00	KOSPI		의약품	N	N	N	N	N	1471	-12	5	-0.81	364411661	246902	99.02	1473	1489	1470	1927	1039	1483	1475.94	4.95	0	29028	1526	1504	1487	1465	1448	1496	1457	471	444	500	1030	1	1	94162079	1385	-4.34	1.38	12	0.26	-339.00	1063.00	2705	20240108	-45.62	1450	20241115	1.45	2705	-45.62	20240108	1450	1.45	20241115	2705	-45.62	20240108	1450	1.45	20241115	0.51	N	001360	500	470 억	4659872	N	N	1	N	N
131	20241206	150117	57	100.00	KOSPI		의약품	N	N	N	N	N	1486	3	2	0.20	313395608	212279	85.13	1473	1489	1470	1927	1039	1483	1476.34	4.95	0	51970	1526	1504	1487	1465	1448	1496	1457	471	444	500	1030	1	1	94162079	1399	-4.38	1.40	12	0.23	-339.00	1063.00	2705	20240108	-45.06	1450	20241115	2.48	2705	-45.06	20240108	1450	2.48	20241115	2705	-45.06	20240108	1450	2.48	20241115	0.51	N	001360	500	470 억	4659872	N	N	1	N	N
132	20241206	140117	57	100.00	KOSPI		의약품	N	N	N	N	N	1477	-6	5	-0.40	262515857	177952	71.37	1473	1489	1470	1927	1039	1483	1475.21	4.95	0	30665	1526	1504	1487	1465	1448	1496	1457	471	444	500	1030	1	1	94162079	1391	-4.36	1.39	12	0.19	-339.00	1063.00	2705	20240108	-45.40	1450	20241115	1.86	2705	-45.40	20240108	1450	1.86	20241115	2705	-45.40	20240108	1450	1.86	20241115	0.51	N	001360	500	470 억	4659872	N	N	1	N	N
133	20241206	130117	57	100.00	KOSPI		의약품	N	N	N	N	N	1473	-10	5	-0.67	236406755	160214	64.25	1473	1489	1470	1927	1039	1483	1475.57	4.95	0	30006	1526	1504	1487	1465	1448	1496	1457	471	444	500	1030	1	1	94162079	1387	-4.35	1.39	12	0.17	-339.00	1063.00	2705	20240108	-45.55	1450	20241115	1.59	2705	-45.55	20240108	1450	1.59	20241115	2705	-45.55	20240108	1450	1.59	20241115	0.51	N	001360	500	470 억	4659872	N	N	1	N	N
134	20241206	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	1479	-4	5	-0.27	201169308	136300	54.66	1473	1489	1470	1927	1039	1483	1475.93	4.95	0	30619	1526	1504	1487	1465	1448	1496	1457	471	444	500	1030	1	1	94162079	1393	-4.36	1.39	12	0.14	-339.00	1063.00	2705	20240108	-45.32	1450	20241115	2.00	2705	-45.32	20240108	1450	2.00	20241115	2705	-45.32	20240108	1450	2.00	20241115	0.51	N	001360	500	470 억	4659872	N	N	1	N	N
135	20241206	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	1474	-9	5	-0.61	156340008	105947	42.49	1473	1489	1470	1927	1039	1483	1475.64	4.95	0	15219	1526	1504	1487	1465	1448	1496	1457	471	444	500	1030	1	1	94162079	1388	-4.35	1.39	12	0.11	-339.00	1063.00	2705	20240108	-45.51	1450	20241115	1.66	2705	-45.51	20240108	1450	1.66	20241115	2705	-45.51	20240108	1450	1.66	20241115	0.51	N	001360	500	470 억	4659872	N	N	1	N	N
136	20241206	100117	57	100.00	KOSPI		의약품	N	N	N	N	N	1476	-7	5	-0.47	73164036	49526	19.86	1473	1489	1471	1927	1039	1483	1477.29	4.95	0	607	1526	1504	1487	1465	1448	1496	1457	471	444	500	1030	1	1	94162079	1390	-4.35	1.39	12	0.05	-339.00	1063.00	2705	20240108	-45.43	1450	20241115	1.79	2705	-45.43	20240108	1450	1.79	20241115	2705	-45.43	20240108	1450	1.79	20241115	0.51	N	001360	500	470 억	4659872	N	N	1	N	N
137	20241206	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	1473	-10	5	-0.67	301965	205	0.08	1473	1473	1473	1927	1039	1483	1473.00	4.95	0	0	1526	1504	1487	1465	1448	1496	1457	471	444	500	1030	1	1	94162079	1387	-4.35	1.39	12	0.00	-339.00	1063.00	2705	20240108	-45.55	1450	20241115	1.59	2705	-45.55	20240108	1450	1.59	20241115	2705	-45.55	20240108	1450	1.59	20241115	0.51	N	001360	500	470 억	4659872	N	N	1	N	N
138	20241205	160117	57	100.00	KOSPI		의약품	N	N	N	N	N	1483	-17	5	-1.13	367729350	247644	54.12	1505	1509	1470	1950	1050	1500	1484.91	4.99	0	-39622	1540	1519	1509	1488	1478	1515	1484	471	450	500	1050	1	1	94162079	1396	-4.37	1.40	12	0.26	-339.00	1063.00	2705	20240108	-45.18	1450	20241115	2.28	2705	-45.18	20240108	1450	2.28	20241115	2705	-45.18	20240108	1450	2.28	20241115	0.52	N	001360	500	470 억	4701535	N	N	1	N	N
139	20241205	150117	57	100.00	KOSPI		의약품	N	N	N	N	N	1487	-13	5	-0.87	351641075	236799	51.75	1505	1509	1470	1950	1050	1500	1484.98	4.99	0	-38950	1540	1519	1509	1488	1478	1515	1484	471	450	500	1050	1	1	94162079	1400	-4.39	1.40	12	0.25	-339.00	1063.00	2705	20240108	-45.03	1450	20241115	2.55	2705	-45.03	20240108	1450	2.55	20241115	2705	-45.03	20240108	1450	2.55	20241115	0.52	N	001360	500	470 억	4701535	N	N	0	N	N
140	20241205	140117	57	100.00	KOSPI		의약품	N	N	N	N	N	1488	-12	5	-0.80	316885178	213375	46.63	1505	1509	1470	1950	1050	1500	1485.11	4.99	0	-31802	1540	1519	1509	1488	1478	1515	1484	471	450	500	1050	1	1	94162079	1401	-4.39	1.40	12	0.23	-339.00	1063.00	2705	20240108	-44.99	1450	20241115	2.62	2705	-44.99	20240108	1450	2.62	20241115	2705	-44.99	20240108	1450	2.62	20241115	0.52	N	001360	500	470 억	4701535	N	N	0	N	N
141	20241205	130117	57	100.00	KOSPI		의약품	N	N	N	N	N	1488	-12	5	-0.80	295656066	199088	43.51	1505	1509	1470	1950	1050	1500	1485.05	4.99	0	-29737	1540	1519	1509	1488	1478	1515	1484	471	450	500	1050	1	1	94162079	1401	-4.39	1.40	12	0.21	-339.00	1063.00	2705	20240108	-44.99	1450	20241115	2.62	2705	-44.99	20240108	1450	2.62	20241115	2705	-44.99	20240108	1450	2.62	20241115	0.52	N	001360	500	470 억	4701535	N	N	0	N	N
142	20241205	120118	57	100.00	KOSPI		의약품	N	N	N	N	N	1486	-14	5	-0.93	281147816	189322	41.37	1505	1509	1470	1950	1050	1500	1485.02	4.99	0	-30449	1540	1519	1509	1488	1478	1515	1484	471	450	500	1050	1	1	94162079	1399	-4.38	1.40	12	0.20	-339.00	1063.00	2705	20240108	-45.06	1450	20241115	2.48	2705	-45.06	20240108	1450	2.48	20241115	2705	-45.06	20240108	1450	2.48	20241115	0.52	N	001360	500	470 억	4701535	N	N	0	N	N
143	20241205	110117	57	100.00	KOSPI		의약품	N	N	N	N	N	1484	-16	5	-1.07	266116941	179208	39.16	1505	1509	1470	1950	1050	1500	1484.96	4.99	0	-30725	1540	1519	1509	1488	1478	1515	1484	471	450	500	1050	1	1	94162079	1397	-4.38	1.40	12	0.19	-339.00	1063.00	2705	20240108	-45.14	1450	20241115	2.34	2705	-45.14	20240108	1450	2.34	20241115	2705	-45.14	20240108	1450	2.34	20241115	0.52	N	001360	500	470 억	4701535	N	N	0	N	N
144	20241205	100117	57	100.00	KOSPI		의약품	N	N	N	N	N	1486	-14	5	-0.93	205226948	138223	30.21	1505	1509	1470	1950	1050	1500	1484.75	4.99	0	-37249	1540	1519	1509	1488	1478	1515	1484	471	450	500	1050	1	1	94162079	1399	-4.38	1.40	12	0.15	-339.00	1063.00	2705	20240108	-45.06	1450	20241115	2.48	2705	-45.06	20240108	1450	2.48	20241115	2705	-45.06	20240108	1450	2.48	20241115	0.52	N	001360	500	470 억	4701535	N	N	0	N	N
145	20241205	090117	57	100.00	KOSPI		의약품	N	N	N	N	N	1505	5	2	0.33	1740808	1156	0.25	1505	1509	1505	1950	1050	1500	1505.89	4.99	0	-858	1540	1519	1509	1488	1478	1515	1484	471	450	500	1050	1	1	94162079	1417	-4.44	1.42	12	0.00	-339.00	1063.00	2705	20240108	-44.36	1450	20241115	3.79	2705	-44.36	20240108	1450	3.79	20241115	2705	-44.36	20240108	1450	3.79	20241115	0.52	N	001360	500	470 억	4701535	N	N	0	N	N
146	20241204	160116	57	100.00	KOSPI		의약품	N	N	N	N	N	1500	-32	5	-2.09	685383711	454669	132.97	1502	1530	1499	1991	1073	1532	1507.44	5.01	0	-23474	1567	1549	1535	1517	1503	1542	1510	471	459	500	1070	1	1	94162079	1412	-4.42	1.41	12	0.48	-339.00	1063.00	2705	20240108	-44.55	1450	20241115	3.45	2705	-44.55	20240108	1450	3.45	20241115	2705	-44.55	20240108	1450	3.45	20241115	0.52	N	001360	500	470 억	4718160	N	N	3	N	N
147	20241204	150117	57	100.00	KOSPI		의약품	N	N	N	N	N	1503	-29	5	-1.89	657950662	436392	127.63	1502	1530	1499	1991	1073	1532	1507.71	5.01	0	-22590	1567	1549	1535	1517	1503	1542	1510	471	459	500	1070	1	1	94162079	1415	-4.43	1.41	12	0.46	-339.00	1063.00	2705	20240108	-44.44	1450	20241115	3.66	2705	-44.44	20240108	1450	3.66	20241115	2705	-44.44	20240108	1450	3.66	20241115	0.52	N	001360	500	470 억	4718160	N	N	3	N	N
148	20241204	140117	57	100.00	KOSPI		의약품	N	N	N	N	N	1504	-28	5	-1.83	597491749	396116	115.85	1502	1530	1500	1991	1073	1532	1508.38	5.01	0	-19636	1567	1549	1535	1517	1503	1542	1510	471	459	500	1070	1	1	94162079	1416	-4.44	1.41	12	0.42	-339.00	1063.00	2705	20240108	-44.40	1450	20241115	3.72	2705	-44.40	20240108	1450	3.72	20241115	2705	-44.40	20240108	1450	3.72	20241115	0.52	N	001360	500	470 억	4718160	N	N	3	N	N
149	20241204	130116	57	100.00	KOSPI		의약품	N	N	N	N	N	1513	-19	5	-1.24	458209355	303462	88.75	1502	1530	1500	1991	1073	1532	1509.94	5.01	0	-25017	1567	1549	1535	1517	1503	1542	1510	471	459	500	1070	1	1	94162079	1425	-4.46	1.42	12	0.32	-339.00	1063.00	2705	20240108	-44.07	1450	20241115	4.34	2705	-44.07	20240108	1450	4.34	20241115	2705	-44.07	20240108	1450	4.34	20241115	0.52	N	001360	500	470 억	4718160	N	N	3	N	N
150	20241204	120116	57	100.00	KOSPI		의약품	N	N	N	N	N	1510	-22	5	-1.44	400705746	265372	77.61	1502	1530	1500	1991	1073	1532	1509.98	5.01	0	-42259	1567	1549	1535	1517	1503	1542	1510	471	459	500	1070	1	1	94162079	1422	-4.45	1.42	12	0.28	-339.00	1063.00	2705	20240108	-44.18	1450	20241115	4.14	2705	-44.18	20240108	1450	4.14	20241115	2705	-44.18	20240108	1450	4.14	20241115	0.52	N	001360	500	470 억	4718160	N	N	3	N	N
151	20241204	110115	57	100.00	KOSPI		의약품	N	N	N	N	N	1513	-19	5	-1.24	358043489	237100	69.34	1502	1530	1500	1991	1073	1532	1510.09	5.01	0	-40528	1567	1549	1535	1517	1503	1542	1510	471	459	500	1070	1	1	94162079	1425	-4.46	1.42	12	0.25	-339.00	1063.00	2705	20240108	-44.07	1450	20241115	4.34	2705	-44.07	20240108	1450	4.34	20241115	2705	-44.07	20240108	1450	4.34	20241115	0.52	N	001360	500	470 억	4718160	N	N	3	N	N
152	20241204	100117	57	100.00	KOSPI		의약품	N	N	N	N	N	1521	-11	5	-0.72	179674422	118864	34.76	1502	1530	1500	1991	1073	1532	1511.60	5.01	0	-14244	1567	1549	1535	1517	1503	1542	1510	471	459	500	1070	1	1	94162079	1432	-4.49	1.43	12	0.13	-339.00	1063.00	2705	20240108	-43.77	1450	20241115	4.90	2705	-43.77	20240108	1450	4.90	20241115	2705	-43.77	20240108	1450	4.90	20241115	0.52	N	001360	500	470 억	4718160	N	N	3	N	N
153	20241204	090117	57	100.00	KOSPI		의약품	N	N	N	N	N	1509	-23	5	-1.50	32072547	21343	6.24	1502	1510	1500	1991	1073	1532	1502.72	5.01	0	-3097	1567	1549	1535	1517	1503	1542	1510	471	459	500	1070	1	1	94162079	1421	-4.45	1.42	12	0.02	-339.00	1063.00	2705	20240108	-44.21	1450	20241115	4.07	2705	-44.21	20240108	1450	4.07	20241115	2705	-44.21	20240108	1450	4.07	20241115	0.52	N	001360	500	470 억	4718160	N	N	3	N	N
154	20241203	160118	57	100.00	KOSPI		의약품	N	N	N	N	N	1532	-8	5	-0.52	523319925	340916	113.17	1533	1553	1521	2000	1078	1540	1535.04	4.99	0	26424	1641	1590	1564	1513	1487	1577	1500	471	460	500	1070	1	1	94162079	1443	-4.52	1.44	12	0.36	-339.00	1063.00	2705	20240108	-43.36	1450	20241115	5.66	2705	-43.36	20240108	1450	5.66	20241115	2705	-43.36	20240108	1450	5.66	20241115	0.46	N	001360	500	470 억	4696947	N	N	3	N	N
155	20241203	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1530	-10	5	-0.65	507552453	330626	109.76	1533	1553	1521	2000	1078	1540	1535.13	4.99	0	30568	1641	1590	1564	1513	1487	1577	1500	471	460	500	1070	1	1	94162079	1441	-4.51	1.44	12	0.35	-339.00	1063.00	2705	20240108	-43.44	1450	20241115	5.52	2705	-43.44	20240108	1450	5.52	20241115	2705	-43.44	20240108	1450	5.52	20241115	0.46	N	001360	500	470 억	4696947	N	N	1	N	N
156	20241203	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	1536	-4	5	-0.26	440194713	286704	95.18	1533	1553	1521	2000	1078	1540	1535.36	4.99	0	25473	1641	1590	1564	1513	1487	1577	1500	471	460	500	1070	1	1	94162079	1446	-4.53	1.44	12	0.30	-339.00	1063.00	2705	20240108	-43.22	1450	20241115	5.93	2705	-43.22	20240108	1450	5.93	20241115	2705	-43.22	20240108	1450	5.93	20241115	0.46	N	001360	500	470 억	4696947	N	N	1	N	N
157	20241203	130118	57	100.00	KOSPI		의약품	N	N	N	N	N	1539	-1	5	-0.06	399442265	260169	86.37	1533	1553	1521	2000	1078	1540	1535.32	4.99	0	27514	1641	1590	1564	1513	1487	1577	1500	471	460	500	1070	1	1	94162079	1449	-4.54	1.45	12	0.28	-339.00	1063.00	2705	20240108	-43.11	1450	20241115	6.14	2705	-43.11	20240108	1450	6.14	20241115	2705	-43.11	20240108	1450	6.14	20241115	0.46	N	001360	500	470 억	4696947	N	N	1	N	N
158	20241203	120120	57	100.00	KOSPI		의약품	N	N	N	N	N	1543	3	2	0.19	369042089	240467	79.83	1533	1553	1521	2000	1078	1540	1534.69	4.99	0	22666	1641	1590	1564	1513	1487	1577	1500	471	460	500	1070	1	1	94162079	1453	-4.55	1.45	12	0.26	-339.00	1063.00	2705	20240108	-42.96	1450	20241115	6.41	2705	-42.96	20240108	1450	6.41	20241115	2705	-42.96	20240108	1450	6.41	20241115	0.46	N	001360	500	470 억	4696947	N	N	1	N	N
159	20241203	110117	57	100.00	KOSPI		의약품	N	N	N	N	N	1536	-4	5	-0.26	337336838	219877	72.99	1533	1553	1521	2000	1078	1540	1534.21	4.99	0	30659	1641	1590	1564	1513	1487	1577	1500	471	460	500	1070	1	1	94162079	1446	-4.53	1.44	12	0.23	-339.00	1063.00	2705	20240108	-43.22	1450	20241115	5.93	2705	-43.22	20240108	1450	5.93	20241115	2705	-43.22	20240108	1450	5.93	20241115	0.46	N	001360	500	470 억	4696947	N	N	1	N	N
160	20241203	100116	57	100.00	KOSPI		의약품	N	N	N	N	N	1542	2	2	0.13	164700709	107103	35.55	1533	1553	1531	2000	1078	1540	1537.78	4.99	0	23610	1641	1590	1564	1513	1487	1577	1500	471	460	500	1070	1	1	94162079	1452	-4.55	1.45	12	0.11	-339.00	1063.00	2705	20240108	-42.99	1450	20241115	6.34	2705	-42.99	20240108	1450	6.34	20241115	2705	-42.99	20240108	1450	6.34	20241115	0.46	N	001360	500	470 억	4696947	N	N	1	N	N
161	20241203	090117	57	100.00	KOSPI		의약품	N	N	N	N	N	1540	0	3	0.00	32112267	20857	6.92	1533	1540	1533	2000	1078	1540	1539.64	4.99	0	13618	1641	1590	1564	1513	1487	1577	1500	471	460	500	1070	1	1	94162079	1450	-4.54	1.45	12	0.02	-339.00	1063.00	2705	20240108	-43.07	1450	20241115	6.21	2705	-43.07	20240108	1450	6.21	20241115	2705	-43.07	20240108	1450	6.21	20241115	0.46	N	001360	500	470 억	4696947	N	N	1	N	N
162	20241202	160116	57	100.00	KOSPI		의약품	N	N	N	N	N	1540	-23	5	-1.47	467716606	300151	20.10	1586	1615	1538	2030	1095	1563	1558.27	5.00	0	-15540	1797	1679	1612	1494	1427	1646	1461	471	467	500	1090	1	1	94162079	1450	-4.54	1.45	12	0.32	-339.00	1063.00	2705	20240108	-43.07	1450	20241115	6.21	2705	-43.07	20240108	1450	6.21	20241115	2705	-43.07	20240108	1450	6.21	20241115	0.42	N	001360	500	470 억	4712534	N	N	1	N	N
163	20241202	150117	57	100.00	KOSPI		의약품	N	N	N	N	N	1547	-16	5	-1.02	430702521	276150	18.49	1586	1615	1538	2030	1095	1563	1559.67	5.00	0	-11959	1797	1679	1612	1494	1427	1646	1461	471	467	500	1090	1	1	94162079	1457	-4.56	1.46	12	0.29	-339.00	1063.00	2705	20240108	-42.81	1450	20241115	6.69	2705	-42.81	20240108	1450	6.69	20241115	2705	-42.81	20240108	1450	6.69	20241115	0.42	N	001360	500	470 억	4712534	N	N	0	N	N
164	20241202	140116	57	100.00	KOSPI		의약품	N	N	N	N	N	1550	-13	5	-0.83	387656856	248242	16.62	1586	1615	1538	2030	1095	1563	1561.61	5.00	0	3876	1797	1679	1612	1494	1427	1646	1461	471	467	500	1090	1	1	94162079	1460	-4.57	1.46	12	0.26	-339.00	1063.00	2705	20240108	-42.70	1450	20241115	6.90	2705	-42.70	20240108	1450	6.90	20241115	2705	-42.70	20240108	1450	6.90	20241115	0.42	N	001360	500	470 억	4712534	N	N	0	N	N
165	20241202	130120	57	100.00	KOSPI		의약품	N	N	N	N	N	1538	-25	5	-1.60	372718445	238548	15.97	1586	1615	1538	2030	1095	1563	1562.45	5.00	0	4675	1797	1679	1612	1494	1427	1646	1461	471	467	500	1090	1	1	94162079	1448	-4.54	1.45	12	0.25	-339.00	1063.00	2705	20240108	-43.14	1450	20241115	6.07	2705	-43.14	20240108	1450	6.07	20241115	2705	-43.14	20240108	1450	6.07	20241115	0.42	N	001360	500	470 억	4712534	N	N	0	N	N
166	20241202	120120	57	100.00	KOSPI		의약품	N	N	N	N	N	1547	-16	5	-1.02	319992214	204352	13.68	1586	1615	1545	2030	1095	1563	1565.89	5.00	0	7626	1797	1679	1612	1494	1427	1646	1461	471	467	500	1090	1	1	94162079	1457	-4.56	1.46	12	0.22	-339.00	1063.00	2705	20240108	-42.81	1450	20241115	6.69	2705	-42.81	20240108	1450	6.69	20241115	2705	-42.81	20240108	1450	6.69	20241115	0.42	N	001360	500	470 억	4712534	N	N	0	N	N
167	20241202	110115	57	100.00	KOSPI		의약품	N	N	N	N	N	1552	-11	5	-0.70	261507995	166575	11.15	1586	1615	1550	2030	1095	1563	1569.91	5.00	0	15970	1797	1679	1612	1494	1427	1646	1461	471	467	500	1090	1	1	94162079	1461	-4.58	1.46	12	0.18	-339.00	1063.00	2705	20240108	-42.62	1450	20241115	7.03	2705	-42.62	20240108	1450	7.03	20241115	2705	-42.62	20240108	1450	7.03	20241115	0.42	N	001360	500	470 억	4712534	N	N	0	N	N
168	20241202	100117	57	100.00	KOSPI		의약품	N	N	N	N	N	1556	-7	5	-0.45	226082209	143765	9.63	1586	1615	1554	2030	1095	1563	1572.58	5.00	0	17951	1797	1679	1612	1494	1427	1646	1461	471	467	500	1090	1	1	94162079	1465	-4.59	1.46	12	0.15	-339.00	1063.00	2705	20240108	-42.48	1450	20241115	7.31	2705	-42.48	20240108	1450	7.31	20241115	2705	-42.48	20240108	1450	7.31	20241115	0.42	N	001360	500	470 억	4712534	N	N	0	N	N
169	20241202	090116	57	100.00	KOSPI		의약품	N	N	N	N	N	1585	22	2	1.41	12955913	8168	0.55	1586	1594	1585	2030	1095	1563	1586.18	5.00	0	-563	1797	1679	1612	1494	1427	1646	1461	471	467	500	1090	1	1	94162079	1492	-4.68	1.49	12	0.01	-339.00	1063.00	2705	20240108	-41.40	1450	20241115	9.31	2705	-41.40	20240108	1450	9.31	20241115	2705	-41.40	20240108	1450	9.31	20241115	0.42	N	001360	500	470 억	4712534	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History