KissMeData/003060/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

64 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	160145	57	100.00	KOSPI		의약품	N	N	N	N	N	290	3	2	1.05	267701156	926525	74.17	285	292	283	373	201	287	288.92	2.97	-108744	-112423	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1931	15.26	0.40	12	0.14	19.00	720.00	724	20230817	-59.94	270	20231213	7.41	724	-59.94	20230817	270	7.41	20231213	724	-59.94	20230817	270	7.41	20231213	0.18	N	003060	500	3328 억	19755359	N	N	534	N	N
3	20231229	150144	57	100.00	KOSPI		의약품	N	N	N	N	N	290	3	2	1.05	267701156	926525	74.17	285	292	283	373	201	287	288.92	2.97	-108744	-112423	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1931	15.26	0.40	12	0.14	19.00	720.00	724	20230817	-59.94	270	20231213	7.41	724	-59.94	20230817	270	7.41	20231213	724	-59.94	20230817	270	7.41	20231213	0.18	N	003060	500	3328 억	19755359	N	N	534	N	N
4	20231229	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	290	3	2	1.05	267701156	926525	74.17	285	292	283	373	201	287	288.92	2.97	-108744	-112423	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1931	15.26	0.40	12	0.14	19.00	720.00	724	20230817	-59.94	270	20231213	7.41	724	-59.94	20230817	270	7.41	20231213	724	-59.94	20230817	270	7.41	20231213	0.18	N	003060	500	3328 억	19755359	N	N	534	N	N
5	20231229	130145	57	100.00	KOSPI		의약품	N	N	N	N	N	290	3	2	1.05	267701156	926525	74.17	285	292	283	373	201	287	288.92	2.97	-108744	-112423	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1931	15.26	0.40	12	0.14	19.00	720.00	724	20230817	-59.94	270	20231213	7.41	724	-59.94	20230817	270	7.41	20231213	724	-59.94	20230817	270	7.41	20231213	0.18	N	003060	500	3328 억	19755359	N	N	534	N	N
6	20231229	120144	57	100.00	KOSPI		의약품	N	N	N	N	N	290	3	2	1.05	267701156	926525	74.17	285	292	283	373	201	287	288.92	2.97	-108744	-112423	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1931	15.26	0.40	12	0.14	19.00	720.00	724	20230817	-59.94	270	20231213	7.41	724	-59.94	20230817	270	7.41	20231213	724	-59.94	20230817	270	7.41	20231213	0.18	N	003060	500	3328 억	19755359	N	N	534	N	N
7	20231229	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	290	3	2	1.05	267701156	926525	74.17	285	292	283	373	201	287	288.92	2.97	-108744	-112423	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1931	15.26	0.40	12	0.14	19.00	720.00	724	20230817	-59.94	270	20231213	7.41	724	-59.94	20230817	270	7.41	20231213	724	-59.94	20230817	270	7.41	20231213	0.18	N	003060	500	3328 억	19755359	N	N	534	N	N
8	20231229	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	290	3	2	1.05	267701156	926525	74.17	285	292	283	373	201	287	288.92	2.97	-108744	-112423	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1931	15.26	0.40	12	0.14	19.00	720.00	724	20230817	-59.94	270	20231213	7.41	724	-59.94	20230817	270	7.41	20231213	724	-59.94	20230817	270	7.41	20231213	0.18	N	003060	500	3328 억	19755359	N	N	534	N	N
9	20231229	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	290	3	2	1.05	267701156	926525	74.17	285	292	283	373	201	287	288.92	2.97	-108744	-112423	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1931	15.26	0.40	12	0.14	19.00	720.00	724	20230817	-59.94	270	20231213	7.41	724	-59.94	20230817	270	7.41	20231213	724	-59.94	20230817	270	7.41	20231213	0.18	N	003060	500	3328 억	19755359	N	N	534	N	N
10	20231228	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	290	3	2	1.05	267105312	924476	74.00	285	292	283	373	201	287	288.92	2.98	0	-112423	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1931	15.26	0.40	12	0.14	19.00	720.00	724	20230817	-59.94	270	20231213	7.41	724	-59.94	20230817	270	7.41	20231213	724	-59.94	20230817	270	7.41	20231213	0.18	N	003060	500	3328 억	19864103	N	N	534	N	N
11	20231228	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	290	3	2	1.05	243618448	843549	67.53	285	292	283	373	201	287	288.80	2.98	0	-103978	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1931	15.26	0.40	12	0.13	19.00	720.00	724	20230817	-59.94	270	20231213	7.41	724	-59.94	20230817	270	7.41	20231213	724	-59.94	20230817	270	7.41	20231213	0.18	N	003060	500	3328 억	19864103	N	N	55	N	N
12	20231228	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	288	1	2	0.35	221968512	768702	61.53	285	292	283	373	201	287	288.76	2.98	0	-108170	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1917	15.16	0.40	12	0.12	19.00	720.00	724	20230817	-60.22	270	20231213	6.67	724	-60.22	20230817	270	6.67	20231213	724	-60.22	20230817	270	6.67	20231213	0.18	N	003060	500	3328 억	19864103	N	N	55	N	N
13	20231228	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	290	3	2	1.05	198359037	686936	54.99	285	292	283	373	201	287	288.76	2.98	0	-118521	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1931	15.26	0.40	12	0.10	19.00	720.00	724	20230817	-59.94	270	20231213	7.41	724	-59.94	20230817	270	7.41	20231213	724	-59.94	20230817	270	7.41	20231213	0.18	N	003060	500	3328 억	19864103	N	N	55	N	N
14	20231228	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	290	3	2	1.05	185709277	643284	51.49	285	292	283	373	201	287	288.69	2.98	0	-117208	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1931	15.26	0.40	12	0.10	19.00	720.00	724	20230817	-59.94	270	20231213	7.41	724	-59.94	20230817	270	7.41	20231213	724	-59.94	20230817	270	7.41	20231213	0.18	N	003060	500	3328 억	19864103	N	N	55	N	N
15	20231228	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	292	5	2	1.74	142203368	493486	39.50	285	292	283	373	201	287	288.16	2.98	0	-100823	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1944	15.37	0.41	12	0.07	19.00	720.00	724	20230817	-59.67	270	20231213	8.15	724	-59.67	20230817	270	8.15	20231213	724	-59.67	20230817	270	8.15	20231213	0.18	N	003060	500	3328 억	19864103	N	N	55	N	N
16	20231228	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	289	2	2	0.70	82932962	289197	23.15	285	289	283	373	201	287	286.77	2.98	0	-62604	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1924	15.21	0.40	12	0.04	19.00	720.00	724	20230817	-60.08	270	20231213	7.04	724	-60.08	20230817	270	7.04	20231213	724	-60.08	20230817	270	7.04	20231213	0.18	N	003060	500	3328 억	19864103	N	N	55	N	N
17	20231228	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	286	-1	5	-0.35	2634878	9245	0.74	285	286	285	373	201	287	285.01	2.98	0	-6756	295	290	284	279	273	293	282	3329	86	500	200	1	1	665754689	1904	15.05	0.40	12	0.00	19.00	720.00	724	20230817	-60.50	270	20231213	5.93	724	-60.50	20230817	270	5.93	20231213	724	-60.50	20230817	270	5.93	20231213	0.18	N	003060	500	3328 억	19864103	N	N	55	N	N
18	20231227	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	287	9	2	3.24	354127377	1243494	105.99	279	289	278	361	195	278	284.78	2.93	0	328255	290	284	280	274	270	282	272	3329	83	500	190	1	1	665754689	1911	15.11	0.40	12	0.19	19.00	720.00	724	20230817	-60.36	270	20231213	6.30	724	-60.36	20230817	270	6.30	20231213	724	-60.36	20230817	270	6.30	20231213	0.18	N	003060	500	3328 억	19524029	N	N	55	N	N
19	20231227	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	284	6	2	2.16	336148917	1180409	100.61	279	289	278	361	195	278	284.77	2.93	0	323398	290	284	280	274	270	282	272	3329	83	500	190	1	1	665754689	1891	14.95	0.39	12	0.18	19.00	720.00	724	20230817	-60.77	270	20231213	5.19	724	-60.77	20230817	270	5.19	20231213	724	-60.77	20230817	270	5.19	20231213	0.18	N	003060	500	3328 억	19524029	N	N	0	N	N
20	20231227	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	285	7	2	2.52	307128581	1078642	91.94	279	289	278	361	195	278	284.74	2.93	0	315374	290	284	280	274	270	282	272	3329	83	500	190	1	1	665754689	1897	15.00	0.40	12	0.16	19.00	720.00	724	20230817	-60.64	270	20231213	5.56	724	-60.64	20230817	270	5.56	20231213	724	-60.64	20230817	270	5.56	20231213	0.18	N	003060	500	3328 억	19524029	N	N	0	N	N
21	20231227	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	286	8	2	2.88	283977314	997688	85.04	279	289	278	361	195	278	284.64	2.93	0	331403	290	284	280	274	270	282	272	3329	83	500	190	1	1	665754689	1904	15.05	0.40	12	0.15	19.00	720.00	724	20230817	-60.50	270	20231213	5.93	724	-60.50	20230817	270	5.93	20231213	724	-60.50	20230817	270	5.93	20231213	0.18	N	003060	500	3328 억	19524029	N	N	0	N	N
22	20231227	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	288	10	2	3.60	256131627	900491	76.75	279	289	278	361	195	278	284.44	2.93	0	319552	290	284	280	274	270	282	272	3329	83	500	190	1	1	665754689	1917	15.16	0.40	12	0.14	19.00	720.00	724	20230817	-60.22	270	20231213	6.67	724	-60.22	20230817	270	6.67	20231213	724	-60.22	20230817	270	6.67	20231213	0.18	N	003060	500	3328 억	19524029	N	N	0	N	N
23	20231227	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	286	8	2	2.88	202068479	712213	60.71	279	288	278	361	195	278	283.72	2.93	0	261284	290	284	280	274	270	282	272	3329	83	500	190	1	1	665754689	1904	15.05	0.40	12	0.11	19.00	720.00	724	20230817	-60.50	270	20231213	5.93	724	-60.50	20230817	270	5.93	20231213	724	-60.50	20230817	270	5.93	20231213	0.18	N	003060	500	3328 억	19524029	N	N	0	N	N
24	20231227	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	284	6	2	2.16	138308046	488651	41.65	279	288	278	361	195	278	283.04	2.93	0	117679	290	284	280	274	270	282	272	3329	83	500	190	1	1	665754689	1891	14.95	0.39	12	0.07	19.00	720.00	724	20230817	-60.77	270	20231213	5.19	724	-60.77	20230817	270	5.19	20231213	724	-60.77	20230817	270	5.19	20231213	0.18	N	003060	500	3328 억	19524029	N	N	0	N	N
25	20231227	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	279	1	2	0.36	6319224	22730	1.94	279	279	278	361	195	278	278.01	2.93	0	-22485	290	284	280	274	270	282	272	3329	83	500	190	1	1	665754689	1857	14.68	0.39	12	0.00	19.00	720.00	724	20230817	-61.46	270	20231213	3.33	724	-61.46	20230817	270	3.33	20231213	724	-61.46	20230817	270	3.33	20231213	0.18	N	003060	500	3328 억	19524029	N	N	0	N	N
26	20231226	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	278	-5	5	-1.77	325752567	1164542	117.33	285	286	276	367	199	283	279.73	2.93	0	31146	288	285	282	279	276	287	281	3329	84	500	190	1	1	665754689	1851	14.63	0.39	12	0.17	19.00	720.00	724	20230817	-61.60	270	20231213	2.96	724	-61.60	20230817	270	2.96	20231213	724	-61.60	20230817	270	2.96	20231213	0.18	N	003060	500	3328 억	19491951	N	N	2	N	N
27	20231226	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	278	-5	5	-1.77	314907374	1125580	113.41	285	286	276	367	199	283	279.77	2.93	0	37653	288	285	282	279	276	287	281	3329	84	500	190	1	1	665754689	1851	14.63	0.39	12	0.17	19.00	720.00	724	20230817	-61.60	270	20231213	2.96	724	-61.60	20230817	270	2.96	20231213	724	-61.60	20230817	270	2.96	20231213	0.18	N	003060	500	3328 억	19491951	N	N	2	N	N
28	20231226	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	279	-4	5	-1.41	287618319	1027567	103.53	285	286	276	367	199	283	279.90	2.93	0	70163	288	285	282	279	276	287	281	3329	84	500	190	1	1	665754689	1857	14.68	0.39	12	0.15	19.00	720.00	724	20230817	-61.46	270	20231213	3.33	724	-61.46	20230817	270	3.33	20231213	724	-61.46	20230817	270	3.33	20231213	0.18	N	003060	500	3328 억	19491951	N	N	2	N	N
29	20231226	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	277	-6	5	-2.12	271818439	970921	97.82	285	286	276	367	199	283	279.96	2.93	0	82015	288	285	282	279	276	287	281	3329	84	500	190	1	1	665754689	1844	14.58	0.38	12	0.15	19.00	720.00	724	20230817	-61.74	270	20231213	2.59	724	-61.74	20230817	270	2.59	20231213	724	-61.74	20230817	270	2.59	20231213	0.18	N	003060	500	3328 억	19491951	N	N	2	N	N
30	20231226	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	280	-3	5	-1.06	247623023	884192	89.09	285	286	276	367	199	283	280.06	2.93	0	108603	288	285	282	279	276	287	281	3329	84	500	190	1	1	665754689	1864	14.74	0.39	12	0.13	19.00	720.00	724	20230817	-61.33	270	20231213	3.70	724	-61.33	20230817	270	3.70	20231213	724	-61.33	20230817	270	3.70	20231213	0.18	N	003060	500	3328 억	19491951	N	N	2	N	N
31	20231226	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	279	-4	5	-1.41	221454022	790691	79.66	285	286	276	367	199	283	280.08	2.93	0	150831	288	285	282	279	276	287	281	3329	84	500	190	1	1	665754689	1857	14.68	0.39	12	0.12	19.00	720.00	724	20230817	-61.46	270	20231213	3.33	724	-61.46	20230817	270	3.33	20231213	724	-61.46	20230817	270	3.33	20231213	0.18	N	003060	500	3328 억	19491951	N	N	2	N	N
32	20231226	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	279	-4	5	-1.41	178645634	636996	64.18	285	286	276	367	199	283	280.45	2.93	0	146412	288	285	282	279	276	287	281	3329	84	500	190	1	1	665754689	1857	14.68	0.39	12	0.10	19.00	720.00	724	20230817	-61.46	270	20231213	3.33	724	-61.46	20230817	270	3.33	20231213	724	-61.46	20230817	270	3.33	20231213	0.18	N	003060	500	3328 억	19491951	N	N	2	N	N
33	20231226	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	285	2	2	0.71	2020610	7090	0.71	285	285	284	367	199	283	284.99	2.93	0	3204	288	285	282	279	276	287	281	3329	84	500	190	1	1	665754689	1897	15.00	0.40	12	0.00	19.00	720.00	724	20230817	-60.64	270	20231213	5.56	724	-60.64	20230817	270	5.56	20231213	724	-60.64	20230817	270	5.56	20231213	0.18	N	003060	500	3328 억	19491951	N	N	2	N	N
34	20231222	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	283	1	2	0.35	278226326	987873	123.86	282	285	279	366	198	282	281.64	2.88	0	335570	288	285	283	280	278	284	279	3329	84	500	190	1	1	665754689	1884	14.89	0.39	12	0.15	19.00	720.00	724	20230817	-60.91	270	20231213	4.81	724	-60.91	20230817	270	4.81	20231213	724	-60.91	20230817	270	4.81	20231213	0.18	N	003060	500	3328 억	19163426	N	N	2	N	N
35	20231222	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	282	0	3	0.00	199119477	706727	88.61	282	285	279	366	198	282	281.75	2.88	0	89607	288	285	283	280	278	284	279	3329	84	500	190	1	1	665754689	1877	14.84	0.39	12	0.11	19.00	720.00	724	20230817	-61.05	270	20231213	4.44	724	-61.05	20230817	270	4.44	20231213	724	-61.05	20230817	270	4.44	20231213	0.18	N	003060	500	3328 억	19163426	N	N	0	N	N
36	20231222	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	283	1	2	0.35	179091419	635810	79.72	282	285	279	366	198	282	281.67	2.88	0	80345	288	285	283	280	278	284	279	3329	84	500	190	1	1	665754689	1884	14.89	0.39	12	0.10	19.00	720.00	724	20230817	-60.91	270	20231213	4.81	724	-60.91	20230817	270	4.81	20231213	724	-60.91	20230817	270	4.81	20231213	0.18	N	003060	500	3328 억	19163426	N	N	0	N	N
37	20231222	130139	57	100.00	KOSPI		의약품	N	N	N	N	N	284	2	2	0.71	146078225	519428	65.13	282	285	279	366	198	282	281.23	2.88	0	75048	288	285	283	280	278	284	279	3329	84	500	190	1	1	665754689	1891	14.95	0.39	12	0.08	19.00	720.00	724	20230817	-60.77	270	20231213	5.19	724	-60.77	20230817	270	5.19	20231213	724	-60.77	20230817	270	5.19	20231213	0.18	N	003060	500	3328 억	19163426	N	N	0	N	N
38	20231222	120139	57	100.00	KOSPI		의약품	N	N	N	N	N	283	1	2	0.35	100832389	359572	45.08	282	285	279	366	198	282	280.42	2.88	0	-8378	288	285	283	280	278	284	279	3329	84	500	190	1	1	665754689	1884	14.89	0.39	12	0.05	19.00	720.00	724	20230817	-60.91	270	20231213	4.81	724	-60.91	20230817	270	4.81	20231213	724	-60.91	20230817	270	4.81	20231213	0.18	N	003060	500	3328 억	19163426	N	N	0	N	N
39	20231222	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	282	0	3	0.00	92154317	328866	41.23	282	285	279	366	198	282	280.22	2.88	0	-9888	288	285	283	280	278	284	279	3329	84	500	190	1	1	665754689	1877	14.84	0.39	12	0.05	19.00	720.00	724	20230817	-61.05	270	20231213	4.44	724	-61.05	20230817	270	4.44	20231213	724	-61.05	20230817	270	4.44	20231213	0.18	N	003060	500	3328 억	19163426	N	N	0	N	N
40	20231222	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	280	-2	5	-0.71	47986516	170988	21.44	282	285	279	366	198	282	280.64	2.88	0	-12702	288	285	283	280	278	284	279	3329	84	500	190	1	1	665754689	1864	14.74	0.39	12	0.03	19.00	720.00	724	20230817	-61.33	270	20231213	3.70	724	-61.33	20230817	270	3.70	20231213	724	-61.33	20230817	270	3.70	20231213	0.18	N	003060	500	3328 억	19163426	N	N	0	N	N
41	20231222	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	285	3	2	1.06	2139340	7560	0.95	282	285	282	366	198	282	282.98	2.88	0	3563	288	285	283	280	278	284	279	3329	84	500	190	1	1	665754689	1897	15.00	0.40	12	0.00	19.00	720.00	724	20230817	-60.64	270	20231213	5.56	724	-60.64	20230817	270	5.56	20231213	724	-60.64	20230817	270	5.56	20231213	0.18	N	003060	500	3328 억	19163426	N	N	0	N	N
42	20231221	160139	57	100.00	KOSPI		의약품	N	N	N	N	N	282	-4	5	-1.40	225498021	797262	53.46	286	286	281	371	201	286	282.84	2.91	-49215	-184828	294	290	286	282	278	292	284	3329	85	500	200	1	1	665754689	1877	14.84	0.39	12	0.12	19.00	720.00	724	20230817	-61.05	270	20231213	4.44	724	-61.05	20230817	270	4.44	20231213	724	-61.05	20230817	270	4.44	20231213	0.18	N	003060	500	3328 억	19341545	N	N	0	N	N
43	20231221	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	282	-4	5	-1.40	208170505	735929	49.34	286	286	281	371	201	286	282.87	2.91	-49215	-166349	294	290	286	282	278	292	284	3329	85	500	200	1	1	665754689	1877	14.84	0.39	12	0.11	19.00	720.00	724	20230817	-61.05	270	20231213	4.44	724	-61.05	20230817	270	4.44	20231213	724	-61.05	20230817	270	4.44	20231213	0.18	N	003060	500	3328 억	19341545	N	N	0	N	N
44	20231221	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	282	-4	5	-1.40	161095832	568892	38.14	286	286	281	371	201	286	283.17	2.91	-49215	-138538	294	290	286	282	278	292	284	3329	85	500	200	1	1	665754689	1877	14.84	0.39	12	0.09	19.00	720.00	724	20230817	-61.05	270	20231213	4.44	724	-61.05	20230817	270	4.44	20231213	724	-61.05	20230817	270	4.44	20231213	0.18	N	003060	500	3328 억	19341545	N	N	0	N	N
45	20231221	130139	57	100.00	KOSPI		의약품	N	N	N	N	N	284	-2	5	-0.70	145059615	512196	34.34	286	286	281	371	201	286	283.21	2.91	-49215	-140157	294	290	286	282	278	292	284	3329	85	500	200	1	1	665754689	1891	14.95	0.39	12	0.08	19.00	720.00	724	20230817	-60.77	270	20231213	5.19	724	-60.77	20230817	270	5.19	20231213	724	-60.77	20230817	270	5.19	20231213	0.18	N	003060	500	3328 억	19341545	N	N	0	N	N
46	20231221	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	284	-2	5	-0.70	124774151	440508	29.54	286	286	281	371	201	286	283.25	2.91	-49215	-117766	294	290	286	282	278	292	284	3329	85	500	200	1	1	665754689	1891	14.95	0.39	12	0.07	19.00	720.00	724	20230817	-60.77	270	20231213	5.19	724	-60.77	20230817	270	5.19	20231213	724	-60.77	20230817	270	5.19	20231213	0.18	N	003060	500	3328 억	19341545	N	N	0	N	N
47	20231221	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	283	-3	5	-1.05	106859533	377191	25.29	286	286	281	371	201	286	283.30	2.91	-49215	-109404	294	290	286	282	278	292	284	3329	85	500	200	1	1	665754689	1884	14.89	0.39	12	0.06	19.00	720.00	724	20230817	-60.91	270	20231213	4.81	724	-60.91	20230817	270	4.81	20231213	724	-60.91	20230817	270	4.81	20231213	0.18	N	003060	500	3328 억	19341545	N	N	0	N	N
48	20231221	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	284	-2	5	-0.70	43259610	152145	10.20	286	286	282	371	201	286	284.33	2.91	-49215	-27474	294	290	286	282	278	292	284	3329	85	500	200	1	1	665754689	1891	14.95	0.39	12	0.02	19.00	720.00	724	20230817	-60.77	270	20231213	5.19	724	-60.77	20230817	270	5.19	20231213	724	-60.77	20230817	270	5.19	20231213	0.18	N	003060	500	3328 억	19341545	N	N	0	N	N
49	20231221	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	282	-4	5	-1.40	3798336	13396	0.90	286	286	282	371	201	286	283.54	2.91	-49215	-5983	294	290	286	282	278	292	284	3329	85	500	200	1	1	665754689	1877	14.84	0.39	12	0.00	19.00	720.00	724	20230817	-61.05	270	20231213	4.44	724	-61.05	20230817	270	4.44	20231213	724	-61.05	20230817	270	4.44	20231213	0.18	N	003060	500	3328 억	19341545	N	N	0	N	N
50	20231220	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	286	4	2	1.42	425306998	1486980	106.89	282	290	282	366	198	282	286.02	2.92	0	-21331	287	284	280	277	273	286	279	3329	84	500	190	1	1	665754689	1904	15.05	0.40	12	0.22	19.00	720.00	724	20230817	-60.50	270	20231213	5.93	724	-60.50	20230817	270	5.93	20231213	724	-60.50	20230817	270	5.93	20231213	0.18	N	003060	500	3328 억	19415512	N	N	0	N	N
51	20231220	150144	57	100.00	KOSPI		의약품	N	N	N	N	N	285	3	2	1.06	384982966	1344857	96.68	282	290	282	366	198	282	286.26	2.92	0	-17966	287	284	280	277	273	286	279	3329	84	500	190	1	1	665754689	1897	15.00	0.40	12	0.20	19.00	720.00	724	20230817	-60.64	270	20231213	5.56	724	-60.64	20230817	270	5.56	20231213	724	-60.64	20230817	270	5.56	20231213	0.18	N	003060	500	3328 억	19415512	N	N	0	N	N
52	20231220	140145	57	100.00	KOSPI		의약품	N	N	N	N	N	288	6	2	2.13	288137279	1006209	72.33	282	290	282	366	198	282	286.36	2.92	0	25210	287	284	280	277	273	286	279	3329	84	500	190	1	1	665754689	1917	15.16	0.40	12	0.15	19.00	720.00	724	20230817	-60.22	270	20231213	6.67	724	-60.22	20230817	270	6.67	20231213	724	-60.22	20230817	270	6.67	20231213	0.18	N	003060	500	3328 억	19415512	N	N	0	N	N
53	20231220	130145	57	100.00	KOSPI		의약품	N	N	N	N	N	284	2	2	0.71	260761176	910482	65.45	282	290	282	366	198	282	286.40	2.92	0	48075	287	284	280	277	273	286	279	3329	84	500	190	1	1	665754689	1891	14.95	0.39	12	0.14	19.00	720.00	724	20230817	-60.77	270	20231213	5.19	724	-60.77	20230817	270	5.19	20231213	724	-60.77	20230817	270	5.19	20231213	0.18	N	003060	500	3328 억	19415512	N	N	0	N	N
54	20231220	120138	57	100.00	KOSPI		의약품	N	N	N	N	N	287	5	2	1.77	187716676	653760	47.00	282	290	282	366	198	282	287.13	2.92	0	54356	287	284	280	277	273	286	279	3329	84	500	190	1	1	665754689	1911	15.11	0.40	12	0.10	19.00	720.00	724	20230817	-60.36	270	20231213	6.30	724	-60.36	20230817	270	6.30	20231213	724	-60.36	20230817	270	6.30	20231213	0.18	N	003060	500	3328 억	19415512	N	N	0	N	N
55	20231220	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	288	6	2	2.13	156863961	546220	39.27	282	290	282	366	198	282	287.18	2.92	0	75872	287	284	280	277	273	286	279	3329	84	500	190	1	1	665754689	1917	15.16	0.40	12	0.08	19.00	720.00	724	20230817	-60.22	270	20231213	6.67	724	-60.22	20230817	270	6.67	20231213	724	-60.22	20230817	270	6.67	20231213	0.18	N	003060	500	3328 억	19415512	N	N	0	N	N
56	20231220	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	289	7	2	2.48	134464410	468439	33.67	282	290	282	366	198	282	287.05	2.92	0	75645	287	284	280	277	273	286	279	3329	84	500	190	1	1	665754689	1924	15.21	0.40	12	0.07	19.00	720.00	724	20230817	-60.08	270	20231213	7.04	724	-60.08	20230817	270	7.04	20231213	724	-60.08	20230817	270	7.04	20231213	0.18	N	003060	500	3328 억	19415512	N	N	0	N	N
57	20231220	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	284	2	2	0.71	7641117	27065	1.95	282	284	282	366	198	282	282.32	2.92	0	6607	287	284	280	277	273	286	279	3329	84	500	190	1	1	665754689	1891	14.95	0.39	12	0.00	19.00	720.00	724	20230817	-60.77	270	20231213	5.19	724	-60.77	20230817	270	5.19	20231213	724	-60.77	20230817	270	5.19	20231213	0.18	N	003060	500	3328 억	19415512	N	N	0	N	N
58	20231219	160139	57	100.00	KOSPI		의약품	N	N	N	N	N	282	4	2	1.44	382343593	1367491	115.47	280	283	276	361	195	278	279.59	2.85	-55026	429034	282	279	277	274	272	281	276	3329	83	500	190	1	1	665754689	1877	14.84	0.39	12	0.21	19.00	720.00	724	20230817	-61.05	270	20231213	4.44	724	-61.05	20230817	270	4.44	20231213	724	-61.05	20230817	270	4.44	20231213	0.17	N	003060	500	3328 억	18978292	N	N	0	N	N
59	20231219	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	282	4	2	1.44	369883216	1323309	111.74	280	283	276	361	195	278	279.51	2.85	-55026	438983	282	279	277	274	272	281	276	3329	83	500	190	1	1	665754689	1877	14.84	0.39	12	0.20	19.00	720.00	724	20230817	-61.05	270	20231213	4.44	724	-61.05	20230817	270	4.44	20231213	724	-61.05	20230817	270	4.44	20231213	0.17	N	003060	500	3328 억	18978292	N	N	0	N	N
60	20231219	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	282	4	2	1.44	322222725	1153989	97.44	280	282	276	361	195	278	279.23	2.85	-55026	366656	282	279	277	274	272	281	276	3329	83	500	190	1	1	665754689	1877	14.84	0.39	12	0.17	19.00	720.00	724	20230817	-61.05	270	20231213	4.44	724	-61.05	20230817	270	4.44	20231213	724	-61.05	20230817	270	4.44	20231213	0.17	N	003060	500	3328 억	18978292	N	N	0	N	N
61	20231219	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	282	4	2	1.44	287092258	1029230	86.91	280	282	276	361	195	278	278.94	2.85	-55026	360917	282	279	277	274	272	281	276	3329	83	500	190	1	1	665754689	1877	14.84	0.39	12	0.15	19.00	720.00	724	20230817	-61.05	270	20231213	4.44	724	-61.05	20230817	270	4.44	20231213	724	-61.05	20230817	270	4.44	20231213	0.17	N	003060	500	3328 억	18978292	N	N	0	N	N
62	20231219	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	279	1	2	0.36	251215979	901417	76.11	280	281	276	361	195	278	278.69	2.85	-55026	342242	282	279	277	274	272	281	276	3329	83	500	190	1	1	665754689	1857	14.68	0.39	12	0.14	19.00	720.00	724	20230817	-61.46	270	20231213	3.33	724	-61.46	20230817	270	3.33	20231213	724	-61.46	20230817	270	3.33	20231213	0.17	N	003060	500	3328 억	18978292	N	N	0	N	N
63	20231219	110139	57	100.00	KOSPI		의약품	N	N	N	N	N	280	2	2	0.72	181957458	653100	55.15	280	281	276	361	195	278	278.61	2.85	-55026	206150	282	279	277	274	272	281	276	3329	83	500	190	1	1	665754689	1864	14.74	0.39	12	0.10	19.00	720.00	724	20230817	-61.33	270	20231213	3.70	724	-61.33	20230817	270	3.70	20231213	724	-61.33	20230817	270	3.70	20231213	0.17	N	003060	500	3328 억	18978292	N	N	0	N	N
64	20231219	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	278	0	3	0.00	73408037	264197	22.31	280	280	276	361	195	278	277.85	2.85	-55026	83776	282	279	277	274	272	281	276	3329	83	500	190	1	1	665754689	1851	14.63	0.39	12	0.04	19.00	720.00	724	20230817	-61.60	270	20231213	2.96	724	-61.60	20230817	270	2.96	20231213	724	-61.60	20230817	270	2.96	20231213	0.17	N	003060	500	3328 억	18978292	N	N	0	N	N
65	20231219	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	280	2	2	0.72	5360506	19145	1.62	280	280	280	361	195	278	280.00	2.85	-55026	-5494	282	279	277	274	272	281	276	3329	83	500	190	1	1	665754689	1864	14.74	0.39	12	0.00	19.00	720.00	724	20230817	-61.33	270	20231213	3.70	724	-61.33	20230817	270	3.70	20231213	724	-61.33	20230817	270	3.70	20231213	0.17	N	003060	500	3328 억	18978292	N	N	0	N	N
66	20231218	160139	57	100.00	KOSPI		의약품	N	N	N	N	N	278	1	2	0.36	326131917	1175716	86.96	277	280	275	360	194	277	277.39	2.86	0	-30021	282	279	276	273	270	281	275	3329	83	500	190	1	1	665754689	1851	14.63	0.39	12	0.18	19.00	720.00	724	20230817	-61.60	270	20231213	2.96	724	-61.60	20230817	270	2.96	20231213	724	-61.60	20230817	270	2.96	20231213	0.18	N	003060	500	3328 억	19064266	N	N	0	N	N
67	20231218	150138	57	100.00	KOSPI		의약품	N	N	N	N	N	277	0	3	0.00	308765737	1113179	82.33	277	280	275	360	194	277	277.37	2.86	0	-16604	282	279	276	273	270	281	275	3329	83	500	190	1	1	665754689	1844	14.58	0.38	12	0.17	19.00	720.00	724	20230817	-61.74	270	20231213	2.59	724	-61.74	20230817	270	2.59	20231213	724	-61.74	20230817	270	2.59	20231213	0.18	N	003060	500	3328 억	19064266	N	N	0	N	N
68	20231218	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	278	1	2	0.36	273247539	985218	72.87	277	280	275	360	194	277	277.35	2.86	0	10613	282	279	276	273	270	281	275	3329	83	500	190	1	1	665754689	1851	14.63	0.39	12	0.15	19.00	720.00	724	20230817	-61.60	270	20231213	2.96	724	-61.60	20230817	270	2.96	20231213	724	-61.60	20230817	270	2.96	20231213	0.18	N	003060	500	3328 억	19064266	N	N	0	N	N
69	20231218	130139	57	100.00	KOSPI		의약품	N	N	N	N	N	276	-1	5	-0.36	263561397	950273	70.28	277	280	275	360	194	277	277.35	2.86	0	16996	282	279	276	273	270	281	275	3329	83	500	190	1	1	665754689	1837	14.53	0.38	12	0.14	19.00	720.00	724	20230817	-61.88	270	20231213	2.22	724	-61.88	20230817	270	2.22	20231213	724	-61.88	20230817	270	2.22	20231213	0.18	N	003060	500	3328 억	19064266	N	N	0	N	N
70	20231218	120138	57	100.00	KOSPI		의약품	N	N	N	N	N	277	0	3	0.00	208026686	749002	55.40	277	280	275	360	194	277	277.74	2.86	0	41144	282	279	276	273	270	281	275	3329	83	500	190	1	1	665754689	1844	14.58	0.38	12	0.11	19.00	720.00	724	20230817	-61.74	270	20231213	2.59	724	-61.74	20230817	270	2.59	20231213	724	-61.74	20230817	270	2.59	20231213	0.18	N	003060	500	3328 억	19064266	N	N	0	N	N
71	20231218	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	280	3	2	1.08	136861604	493265	36.48	277	280	275	360	194	277	277.46	2.86	0	108433	282	279	276	273	270	281	275	3329	83	500	190	1	1	665754689	1864	14.74	0.39	12	0.07	19.00	720.00	724	20230817	-61.33	270	20231213	3.70	724	-61.33	20230817	270	3.70	20231213	724	-61.33	20230817	270	3.70	20231213	0.18	N	003060	500	3328 억	19064266	N	N	0	N	N
72	20231218	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	278	1	2	0.36	79752581	288670	21.35	277	278	275	360	194	277	276.28	2.86	0	113110	282	279	276	273	270	281	275	3329	83	500	190	1	1	665754689	1851	14.63	0.39	12	0.04	19.00	720.00	724	20230817	-61.60	270	20231213	2.96	724	-61.60	20230817	270	2.96	20231213	724	-61.60	20230817	270	2.96	20231213	0.18	N	003060	500	3328 억	19064266	N	N	0	N	N
73	20231218	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	275	-2	5	-0.72	4302258	15555	1.15	277	277	275	360	194	277	276.58	2.86	0	-11383	282	279	276	273	270	281	275	3329	83	500	190	1	1	665754689	1831	14.47	0.38	12	0.00	19.00	720.00	724	20230817	-62.02	270	20231213	1.85	724	-62.02	20230817	270	1.85	20231213	724	-62.02	20230817	270	1.85	20231213	0.18	N	003060	500	3328 억	19064266	N	N	0	N	N
74	20231215	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	277	3	2	1.09	371496046	1347259	73.83	276	279	273	356	192	274	275.74	2.88	0	-125685	283	278	275	270	267	281	273	3329	82	500	190	1	1	665754689	1844	14.58	0.38	12	0.20	19.00	720.00	724	20230817	-61.74	270	20231213	2.59	724	-61.74	20230817	270	2.59	20231213	724	-61.74	20230817	270	2.59	20231213	0.18	N	003060	500	3328 억	19185868	N	N	0	N	N
75	20231215	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	275	1	2	0.36	325696009	1181454	64.74	276	279	273	356	192	274	275.67	2.88	0	-79693	283	278	275	270	267	281	273	3329	82	500	190	1	1	665754689	1831	14.47	0.38	12	0.18	19.00	720.00	724	20230817	-62.02	270	20231213	1.85	724	-62.02	20230817	270	1.85	20231213	724	-62.02	20230817	270	1.85	20231213	0.18	N	003060	500	3328 억	19185868	N	N	0	N	N
76	20231215	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	275	1	2	0.36	279133562	1011477	55.43	276	279	273	356	192	274	275.97	2.88	0	-77167	283	278	275	270	267	281	273	3329	82	500	190	1	1	665754689	1831	14.47	0.38	12	0.15	19.00	720.00	724	20230817	-62.02	270	20231213	1.85	724	-62.02	20230817	270	1.85	20231213	724	-62.02	20230817	270	1.85	20231213	0.18	N	003060	500	3328 억	19185868	N	N	0	N	N
77	20231215	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	277	3	2	1.09	207309876	750144	41.11	276	279	273	356	192	274	276.36	2.88	0	-58525	283	278	275	270	267	281	273	3329	82	500	190	1	1	665754689	1844	14.58	0.38	12	0.11	19.00	720.00	724	20230817	-61.74	270	20231213	2.59	724	-61.74	20230817	270	2.59	20231213	724	-61.74	20230817	270	2.59	20231213	0.18	N	003060	500	3328 억	19185868	N	N	0	N	N
78	20231215	120138	57	100.00	KOSPI		의약품	N	N	N	N	N	276	2	2	0.73	180192803	652024	35.73	276	279	273	356	192	274	276.36	2.88	0	-52507	283	278	275	270	267	281	273	3329	82	500	190	1	1	665754689	1837	14.53	0.38	12	0.10	19.00	720.00	724	20230817	-61.88	270	20231213	2.22	724	-61.88	20230817	270	2.22	20231213	724	-61.88	20230817	270	2.22	20231213	0.18	N	003060	500	3328 억	19185868	N	N	0	N	N
79	20231215	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	277	3	2	1.09	125324090	452787	24.81	276	279	273	356	192	274	276.78	2.88	0	-76836	283	278	275	270	267	281	273	3329	82	500	190	1	1	665754689	1844	14.58	0.38	12	0.07	19.00	720.00	724	20230817	-61.74	270	20231213	2.59	724	-61.74	20230817	270	2.59	20231213	724	-61.74	20230817	270	2.59	20231213	0.18	N	003060	500	3328 억	19185868	N	N	0	N	N
80	20231215	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	279	5	2	1.82	73313383	265157	14.53	276	279	273	356	192	274	276.49	2.88	0	-85319	283	278	275	270	267	281	273	3329	82	500	190	1	1	665754689	1857	14.68	0.39	12	0.04	19.00	720.00	724	20230817	-61.46	270	20231213	3.33	724	-61.46	20230817	270	3.33	20231213	724	-61.46	20230817	270	3.33	20231213	0.18	N	003060	500	3328 억	19185868	N	N	0	N	N
81	20231215	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	273	-1	5	-0.36	2798612	10182	0.56	276	276	273	356	192	274	274.86	2.88	0	-8738	283	278	275	270	267	281	273	3329	82	500	190	1	1	665754689	1818	14.37	0.38	12	0.00	19.00	720.00	724	20230817	-62.29	270	20231213	1.11	724	-62.29	20230817	270	1.11	20231213	724	-62.29	20230817	270	1.11	20231213	0.18	N	003060	500	3328 억	19185868	N	N	0	N	N
82	20231214	160138	57	100.00	KOSPI		의약품	N	N	N	N	N	274	-1	5	-0.36	502249114	1817875	38.01	272	280	272	357	193	275	276.29	2.88	0	19067	299	286	278	265	257	283	262	3329	82	500	190	1	1	665754689	1824	14.42	0.38	12	0.27	19.00	720.00	724	20230817	-62.15	270	20231213	1.48	724	-62.15	20230817	270	1.48	20231213	724	-62.15	20230817	270	1.48	20231213	0.18	N	003060	500	3328 억	19145467	N	N	0	N	N
83	20231214	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	276	1	2	0.36	479427198	1734703	36.27	272	280	272	357	193	275	276.37	2.88	0	38152	299	286	278	265	257	283	262	3329	82	500	190	1	1	665754689	1837	14.53	0.38	12	0.26	19.00	720.00	724	20230817	-61.88	270	20231213	2.22	724	-61.88	20230817	270	2.22	20231213	724	-61.88	20230817	270	2.22	20231213	0.18	N	003060	500	3328 억	19145467	N	N	0	N	N
84	20231214	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	274	-1	5	-0.36	433392149	1566528	32.75	272	280	272	357	193	275	276.66	2.88	0	39256	299	286	278	265	257	283	262	3329	82	500	190	1	1	665754689	1824	14.42	0.38	12	0.24	19.00	720.00	724	20230817	-62.15	270	20231213	1.48	724	-62.15	20230817	270	1.48	20231213	724	-62.15	20230817	270	1.48	20231213	0.18	N	003060	500	3328 억	19145467	N	N	0	N	N
85	20231214	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	275	0	3	0.00	392201814	1416421	29.61	272	280	272	357	193	275	276.90	2.88	0	38139	299	286	278	265	257	283	262	3329	82	500	190	1	1	665754689	1831	14.47	0.38	12	0.21	19.00	720.00	724	20230817	-62.02	270	20231213	1.85	724	-62.02	20230817	270	1.85	20231213	724	-62.02	20230817	270	1.85	20231213	0.18	N	003060	500	3328 억	19145467	N	N	0	N	N
86	20231214	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	277	2	2	0.73	343840706	1240748	25.94	272	280	272	357	193	275	277.12	2.88	0	86104	299	286	278	265	257	283	262	3329	82	500	190	1	1	665754689	1844	14.58	0.38	12	0.19	19.00	720.00	724	20230817	-61.74	270	20231213	2.59	724	-61.74	20230817	270	2.59	20231213	724	-61.74	20230817	270	2.59	20231213	0.18	N	003060	500	3328 억	19145467	N	N	0	N	N
87	20231214	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	279	4	2	1.45	262760308	948116	19.82	272	280	272	357	193	275	277.14	2.88	0	163861	299	286	278	265	257	283	262	3329	82	500	190	1	1	665754689	1857	14.68	0.39	12	0.14	19.00	720.00	724	20230817	-61.46	270	20231213	3.33	724	-61.46	20230817	270	3.33	20231213	724	-61.46	20230817	270	3.33	20231213	0.18	N	003060	500	3328 억	19145467	N	N	0	N	N
88	20231214	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	279	4	2	1.45	177796304	643127	13.45	272	280	272	357	193	275	276.46	2.88	0	185572	299	286	278	265	257	283	262	3329	82	500	190	1	1	665754689	1857	14.68	0.39	12	0.10	19.00	720.00	724	20230817	-61.46	270	20231213	3.33	724	-61.46	20230817	270	3.33	20231213	724	-61.46	20230817	270	3.33	20231213	0.18	N	003060	500	3328 억	19145467	N	N	0	N	N
89	20231214	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	277	2	2	0.73	59169019	215787	4.51	272	277	272	357	193	275	274.20	2.88	0	161988	299	286	278	265	257	283	262	3329	82	500	190	1	1	665754689	1844	14.58	0.38	12	0.03	19.00	720.00	724	20230817	-61.74	270	20231213	2.59	724	-61.74	20230817	270	2.59	20231213	724	-61.74	20230817	270	2.59	20231213	0.18	N	003060	500	3328 억	19145467	N	N	0	N	N
90	20231213	160137	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	275	-15	5	-5.17	1332709868	4731106	404.90	290	291	270	377	203	290	281.71	3.06	0	-1192713	294	291	290	287	286	291	287	3329	87	500	200	1	1	665754689	1831	14.47	0.38	12	0.71	19.00	720.00	724	20230817	-62.02	270	20231213	1.85	724	-62.02	20230817	270	1.85	20231213	724	-62.02	20230817	270	1.85	20231213	0.18	N	003060	500	3328 억	20348630	N	N	34	N	N
91	20231213	150140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	279	-11	5	-3.79	1055390354	3719958	318.36	290	291	278	377	203	290	283.71	3.06	0	-1217979	294	291	290	287	286	291	287	3329	87	500	200	1	1	665754689	1857	14.68	0.39	12	0.56	19.00	720.00	724	20230817	-61.46	278	20231213	0.36	724	-61.46	20230817	278	0.36	20231213	724	-61.46	20230817	278	0.36	20231213	0.18	N	003060	500	3328 억	20348630	N	N	34	N	N
92	20231213	140142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	284	-6	5	-2.07	596410747	2087871	178.68	290	291	284	377	203	290	285.65	3.06	0	-601541	294	291	290	287	286	291	287	3329	87	500	200	1	1	665754689	1891	14.95	0.39	12	0.31	19.00	720.00	724	20230817	-60.77	284	20231213	0.00	724	-60.77	20230817	284	0.00	20231213	724	-60.77	20230817	284	0.00	20231213	0.18	N	003060	500	3328 억	20348630	N	N	34	N	N
93	20231213	130138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	286	-4	5	-1.38	471818890	1650678	141.27	290	291	284	377	203	290	285.83	3.06	0	-566180	294	291	290	287	286	291	287	3329	87	500	200	1	1	665754689	1904	15.05	0.40	12	0.25	19.00	720.00	724	20230817	-60.50	284	20231213	0.70	724	-60.50	20230817	284	0.70	20231213	724	-60.50	20230817	284	0.70	20231213	0.18	N	003060	500	3328 억	20348630	N	N	34	N	N
94	20231213	120139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	285	-5	5	-1.72	445294270	1557624	133.30	290	291	284	377	203	290	285.88	3.06	0	-564311	294	291	290	287	286	291	287	3329	87	500	200	1	1	665754689	1897	15.00	0.40	12	0.23	19.00	720.00	724	20230817	-60.64	284	20231213	0.35	724	-60.64	20230817	284	0.35	20231213	724	-60.64	20230817	284	0.35	20231213	0.18	N	003060	500	3328 억	20348630	N	N	34	N	N
95	20231213	110139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	285	-5	5	-1.72	338861335	1183932	101.32	290	291	284	377	203	290	286.22	3.06	0	-522099	294	291	290	287	286	291	287	3329	87	500	200	1	1	665754689	1897	15.00	0.40	12	0.18	19.00	720.00	724	20230817	-60.64	284	20231213	0.35	724	-60.64	20230817	284	0.35	20231213	724	-60.64	20230817	284	0.35	20231213	0.18	N	003060	500	3328 억	20348630	N	N	34	N	N
96	20231213	100141	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	286	-4	5	-1.38	274660047	959266	82.10	290	291	284	377	203	290	286.32	3.06	0	-493820	294	291	290	287	286	291	287	3329	87	500	200	1	1	665754689	1904	15.05	0.40	12	0.14	19.00	720.00	724	20230817	-60.50	284	20231213	0.70	724	-60.50	20230817	284	0.70	20231213	724	-60.50	20230817	284	0.70	20231213	0.18	N	003060	500	3328 억	20348630	N	N	34	N	N
97	20231213	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	289	-1	5	-0.34	1093413	3770	0.32	290	291	289	377	203	290	290.03	3.06	0	-2922	294	291	290	287	286	291	287	3329	87	500	200	1	1	665754689	1924	15.21	0.40	12	0.00	19.00	720.00	724	20230817	-60.08	285	20231208	1.40	724	-60.08	20230817	285	1.40	20231208	724	-60.08	20230817	285	1.40	20231208	0.18	N	003060	500	3328 억	20348630	N	N	34	N	N
98	20231212	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	290	-1	5	-0.34	337136442	1159590	45.59	292	293	289	378	204	291	290.74	3.07	0	-113973	303	296	291	284	279	300	288	3329	87	500	200	1	1	665754689	1931	15.26	0.40	12	0.17	19.00	720.00	724	20230817	-59.94	285	20231208	1.75	724	-59.94	20230817	285	1.75	20231208	724	-59.94	20230817	285	1.75	20231208	0.18	N	003060	500	3328 억	20458766	N	N	34	N	N
99	20231212	150137	57	100.00	KOSPI		의약품	N	N	N	N	N	290	-1	5	-0.34	307682210	1057988	41.59	292	293	289	378	204	291	290.82	3.07	0	-91980	303	296	291	284	279	300	288	3329	87	500	200	1	1	665754689	1931	15.26	0.40	12	0.16	19.00	720.00	724	20230817	-59.94	285	20231208	1.75	724	-59.94	20230817	285	1.75	20231208	724	-59.94	20230817	285	1.75	20231208	0.18	N	003060	500	3328 억	20458766	N	N	0	N	N
100	20231212	140135	57	100.00	KOSPI		의약품	N	N	N	N	N	290	-1	5	-0.34	268391313	922524	36.27	292	293	289	378	204	291	290.93	3.07	0	-77007	303	296	291	284	279	300	288	3329	87	500	200	1	1	665754689	1931	15.26	0.40	12	0.14	19.00	720.00	724	20230817	-59.94	285	20231208	1.75	724	-59.94	20230817	285	1.75	20231208	724	-59.94	20230817	285	1.75	20231208	0.18	N	003060	500	3328 억	20458766	N	N	0	N	N
101	20231212	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	291	0	3	0.00	202373814	695223	27.33	292	293	289	378	204	291	291.09	3.07	0	-119403	303	296	291	284	279	300	288	3329	87	500	200	1	1	665754689	1937	15.32	0.40	12	0.10	19.00	720.00	724	20230817	-59.81	285	20231208	2.11	724	-59.81	20230817	285	2.11	20231208	724	-59.81	20230817	285	2.11	20231208	0.18	N	003060	500	3328 억	20458766	N	N	0	N	N
102	20231212	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	290	-1	5	-0.34	155728171	534661	21.02	292	293	289	378	204	291	291.27	3.07	0	-118202	303	296	291	284	279	300	288	3329	87	500	200	1	1	665754689	1931	15.26	0.40	12	0.08	19.00	720.00	724	20230817	-59.94	285	20231208	1.75	724	-59.94	20230817	285	1.75	20231208	724	-59.94	20230817	285	1.75	20231208	0.18	N	003060	500	3328 억	20458766	N	N	0	N	N
103	20231212	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	291	0	3	0.00	112474366	386207	15.18	292	293	289	378	204	291	291.23	3.07	0	-116778	303	296	291	284	279	300	288	3329	87	500	200	1	1	665754689	1937	15.32	0.40	12	0.06	19.00	720.00	724	20230817	-59.81	285	20231208	2.11	724	-59.81	20230817	285	2.11	20231208	724	-59.81	20230817	285	2.11	20231208	0.18	N	003060	500	3328 억	20458766	N	N	0	N	N
104	20231212	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	291	0	3	0.00	80131762	275197	10.82	292	293	289	378	204	291	291.18	3.07	0	-95239	303	296	291	284	279	300	288	3329	87	500	200	1	1	665754689	1937	15.32	0.40	12	0.04	19.00	720.00	724	20230817	-59.81	285	20231208	2.11	724	-59.81	20230817	285	2.11	20231208	724	-59.81	20230817	285	2.11	20231208	0.18	N	003060	500	3328 억	20458766	N	N	0	N	N
105	20231212	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	291	0	3	0.00	7193931	24768	0.97	292	292	290	378	204	291	290.45	3.07	0	-14892	303	296	291	284	279	300	288	3329	87	500	200	1	1	665754689	1937	15.32	0.40	12	0.00	19.00	720.00	724	20230817	-59.81	285	20231208	2.11	724	-59.81	20230817	285	2.11	20231208	724	-59.81	20230817	285	2.11	20231208	0.18	N	003060	500	3328 억	20458766	N	N	0	N	N
106	20231211	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	291	3	2	1.04	730598746	2498900	107.79	287	298	286	374	202	288	292.38	3.11	419556	51873	294	291	288	285	282	291	285	3329	86	500	200	1	1	665754689	1937	15.32	0.40	12	0.38	19.00	720.00	724	20230817	-59.81	285	20231208	2.11	724	-59.81	20230817	285	2.11	20231208	724	-59.81	20230817	285	2.11	20231208	0.18	N	003060	500	3328 억	20697793	N	N	0	N	N
107	20231211	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	291	3	2	1.04	713598159	2440446	105.27	287	298	286	374	202	288	292.40	3.11	419556	54895	294	291	288	285	282	291	285	3329	86	500	200	1	1	665754689	1937	15.32	0.40	12	0.37	19.00	720.00	724	20230817	-59.81	285	20231208	2.11	724	-59.81	20230817	285	2.11	20231208	724	-59.81	20230817	285	2.11	20231208	0.18	N	003060	500	3328 억	20697793	N	N	0	N	N
108	20231211	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	291	3	2	1.04	661895708	2263060	97.62	287	298	286	374	202	288	292.48	3.11	419556	131170	294	291	288	285	282	291	285	3329	86	500	200	1	1	665754689	1937	15.32	0.40	12	0.34	19.00	720.00	724	20230817	-59.81	285	20231208	2.11	724	-59.81	20230817	285	2.11	20231208	724	-59.81	20230817	285	2.11	20231208	0.18	N	003060	500	3328 억	20697793	N	N	0	N	N
109	20231211	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	293	5	2	1.74	600494101	2052978	88.56	287	298	286	374	202	288	292.50	3.11	419556	226123	294	291	288	285	282	291	285	3329	86	500	200	1	1	665754689	1951	15.42	0.41	12	0.31	19.00	720.00	724	20230817	-59.53	285	20231208	2.81	724	-59.53	20230817	285	2.81	20231208	724	-59.53	20230817	285	2.81	20231208	0.18	N	003060	500	3328 억	20697793	N	N	0	N	N
110	20231211	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	293	5	2	1.74	568530252	1943775	83.85	287	298	286	374	202	288	292.49	3.11	419556	268525	294	291	288	285	282	291	285	3329	86	500	200	1	1	665754689	1951	15.42	0.41	12	0.29	19.00	720.00	724	20230817	-59.53	285	20231208	2.81	724	-59.53	20230817	285	2.81	20231208	724	-59.53	20230817	285	2.81	20231208	0.18	N	003060	500	3328 억	20697793	N	N	0	N	N
111	20231211	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	293	5	2	1.74	515840599	1764377	76.11	287	298	286	374	202	288	292.36	3.11	419556	279554	294	291	288	285	282	291	285	3329	86	500	200	1	1	665754689	1951	15.42	0.41	12	0.27	19.00	720.00	724	20230817	-59.53	285	20231208	2.81	724	-59.53	20230817	285	2.81	20231208	724	-59.53	20230817	285	2.81	20231208	0.18	N	003060	500	3328 억	20697793	N	N	0	N	N
112	20231211	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	291	3	2	1.04	438723200	1500833	64.74	287	298	286	374	202	288	292.32	3.11	419556	311321	294	291	288	285	282	291	285	3329	86	500	200	1	1	665754689	1937	15.32	0.40	12	0.23	19.00	720.00	724	20230817	-59.81	285	20231208	2.11	724	-59.81	20230817	285	2.11	20231208	724	-59.81	20230817	285	2.11	20231208	0.18	N	003060	500	3328 억	20697793	N	N	0	N	N
113	20231211	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	287	-1	5	-0.35	7161154	24904	1.07	287	288	286	374	202	288	287.55	3.11	419556	13681	294	291	288	285	282	291	285	3329	86	500	200	1	1	665754689	1911	15.11	0.40	12	0.00	19.00	720.00	724	20230817	-60.36	285	20231208	0.70	724	-60.36	20230817	285	0.70	20231208	724	-60.36	20230817	285	0.70	20231208	0.18	N	003060	500	3328 억	20697793	N	N	0	N	N
114	20231208	160136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	288	0	3	0.00	654618994	2286358	107.70	288	291	285	374	202	288	286.31	3.11	0	-336005	299	293	290	284	281	292	283	3329	86	500	200	1	1	665754689	1917	15.16	0.40	12	0.34	19.00	720.00	724	20230817	-60.22	285	20231208	1.05	724	-60.22	20230817	285	1.05	20231208	724	-60.22	20230817	285	1.05	20231208	0.18	N	003060	500	3328 억	20697793	N	N	69	N	N
115	20231208	150136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	287	-1	5	-0.35	623712036	2178862	102.63	288	291	285	374	202	288	286.26	3.11	0	-335046	299	293	290	284	281	292	283	3329	86	500	200	1	1	665754689	1911	15.11	0.40	12	0.33	19.00	720.00	724	20230817	-60.36	285	20231208	0.70	724	-60.36	20230817	285	0.70	20231208	724	-60.36	20230817	285	0.70	20231208	0.18	N	003060	500	3328 억	20697793	N	N	69	N	N
116	20231208	140136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	286	-2	5	-0.69	569058620	1988191	93.65	288	291	285	374	202	288	286.22	3.11	0	-351075	299	293	290	284	281	292	283	3329	86	500	200	1	1	665754689	1904	15.05	0.40	12	0.30	19.00	720.00	724	20230817	-60.50	285	20231208	0.35	724	-60.50	20230817	285	0.35	20231208	724	-60.50	20230817	285	0.35	20231208	0.18	N	003060	500	3328 억	20697793	N	N	69	N	N
117	20231208	130135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	285	-3	5	-1.04	511338251	1786368	84.15	288	291	285	374	202	288	286.24	3.11	0	-328236	299	293	290	284	281	292	283	3329	86	500	200	1	1	665754689	1897	15.00	0.40	12	0.27	19.00	720.00	724	20230817	-60.64	285	20231208	0.00	724	-60.64	20230817	285	0.00	20231208	724	-60.64	20230817	285	0.00	20231208	0.18	N	003060	500	3328 억	20697793	N	N	69	N	N
118	20231208	120135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	287	-1	5	-0.35	423755169	1479675	69.70	288	291	285	374	202	288	286.38	3.11	0	-89366	299	293	290	284	281	292	283	3329	86	500	200	1	1	665754689	1911	15.11	0.40	12	0.22	19.00	720.00	724	20230817	-60.36	285	20231208	0.70	724	-60.36	20230817	285	0.70	20231208	724	-60.36	20230817	285	0.70	20231208	0.18	N	003060	500	3328 억	20697793	N	N	69	N	N
119	20231208	110135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	285	-3	5	-1.04	385554956	1346052	63.41	288	291	285	374	202	288	286.43	3.11	0	-81508	299	293	290	284	281	292	283	3329	86	500	200	1	1	665754689	1897	15.00	0.40	12	0.20	19.00	720.00	724	20230817	-60.64	285	20231208	0.00	724	-60.64	20230817	285	0.00	20231208	724	-60.64	20230817	285	0.00	20231208	0.18	N	003060	500	3328 억	20697793	N	N	69	N	N
120	20231208	100136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	287	-1	5	-0.35	196851010	685462	32.29	288	291	285	374	202	288	287.18	3.11	0	-5727	299	293	290	284	281	292	283	3329	86	500	200	1	1	665754689	1911	15.11	0.40	12	0.10	19.00	720.00	724	20230817	-60.36	285	20231208	0.70	724	-60.36	20230817	285	0.70	20231208	724	-60.36	20230817	285	0.70	20231208	0.18	N	003060	500	3328 억	20697793	N	N	69	N	N
121	20231208	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	289	1	2	0.35	10233953	35530	1.67	288	290	288	374	202	288	288.04	3.11	0	819	299	293	290	284	281	292	283	3329	86	500	200	1	1	665754689	1924	15.21	0.40	12	0.01	19.00	720.00	724	20230817	-60.08	287	20231207	0.70	724	-60.08	20230817	287	0.70	20231207	724	-60.08	20230817	287	0.70	20231207	0.18	N	003060	500	3328 억	20697793	N	N	69	N	N
122	20231207	160134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	288	-3	5	-1.03	616325334	2115282	167.77	291	296	287	378	204	291	291.38	3.16	0	-335798	297	294	292	289	287	293	288	3329	87	500	200	1	1	665754689	1917	15.16	0.40	12	0.32	19.00	720.00	724	20230817	-60.22	287	20231207	0.35	724	-60.22	20230817	287	0.35	20231207	724	-60.22	20230817	287	0.35	20231207	0.18	N	003060	500	3328 억	21033697	N	N	69	N	N
123	20231207	150136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	289	-2	5	-0.69	542758287	1860227	147.54	291	296	288	378	204	291	291.77	3.16	0	-219474	297	294	292	289	287	293	288	3329	87	500	200	1	1	665754689	1924	15.21	0.40	12	0.28	19.00	720.00	724	20230817	-60.08	288	20231207	0.35	724	-60.08	20230817	288	0.35	20231207	724	-60.08	20230817	288	0.35	20231207	0.18	N	003060	500	3328 억	21033697	N	N	409	N	N
124	20231207	140135	57	100.00	KOSPI		의약품	N	N	N	N	N	291	0	3	0.00	327414650	1117671	88.64	291	296	290	378	204	291	292.94	3.16	0	159494	297	294	292	289	287	293	288	3329	87	500	200	1	1	665754689	1937	15.32	0.40	12	0.17	19.00	720.00	724	20230817	-59.81	288	20231205	1.04	724	-59.81	20230817	288	1.04	20231205	724	-59.81	20230817	288	1.04	20231205	0.18	N	003060	500	3328 억	21033697	N	N	409	N	N
125	20231207	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	293	2	2	0.69	266991806	910959	72.25	291	296	290	378	204	291	293.09	3.16	0	161219	297	294	292	289	287	293	288	3329	87	500	200	1	1	665754689	1951	15.42	0.41	12	0.14	19.00	720.00	724	20230817	-59.53	288	20231205	1.74	724	-59.53	20230817	288	1.74	20231205	724	-59.53	20230817	288	1.74	20231205	0.18	N	003060	500	3328 억	21033697	N	N	409	N	N
126	20231207	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	292	1	2	0.34	228686857	780184	61.88	291	296	290	378	204	291	293.12	3.16	0	183395	297	294	292	289	287	293	288	3329	87	500	200	1	1	665754689	1944	15.37	0.41	12	0.12	19.00	720.00	724	20230817	-59.67	288	20231205	1.39	724	-59.67	20230817	288	1.39	20231205	724	-59.67	20230817	288	1.39	20231205	0.18	N	003060	500	3328 억	21033697	N	N	409	N	N
127	20231207	110132	57	100.00	KOSPI		의약품	N	N	N	N	N	294	3	2	1.03	157558738	537059	42.59	291	296	290	378	204	291	293.37	3.16	0	178369	297	294	292	289	287	293	288	3329	87	500	200	1	1	665754689	1957	15.47	0.41	12	0.08	19.00	720.00	724	20230817	-59.39	288	20231205	2.08	724	-59.39	20230817	288	2.08	20231205	724	-59.39	20230817	288	2.08	20231205	0.18	N	003060	500	3328 억	21033697	N	N	409	N	N
128	20231207	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	294	3	2	1.03	123143062	420034	33.31	291	296	290	378	204	291	293.17	3.16	0	126873	297	294	292	289	287	293	288	3329	87	500	200	1	1	665754689	1957	15.47	0.41	12	0.06	19.00	720.00	724	20230817	-59.39	288	20231205	2.08	724	-59.39	20230817	288	2.08	20231205	724	-59.39	20230817	288	2.08	20231205	0.18	N	003060	500	3328 억	21033697	N	N	409	N	N
129	20231207	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	292	1	2	0.34	2200224	7559	0.60	291	292	291	378	204	291	291.07	3.16	0	-3563	297	294	292	289	287	293	288	3329	87	500	200	1	1	665754689	1944	15.37	0.41	12	0.00	19.00	720.00	724	20230817	-59.67	288	20231205	1.39	724	-59.67	20230817	288	1.39	20231205	724	-59.67	20230817	288	1.39	20231205	0.18	N	003060	500	3328 억	21033697	N	N	409	N	N
130	20231206	160133	57	100.00	KOSPI		의약품	N	N	N	N	N	291	-2	5	-0.68	365185450	1251513	102.36	293	295	290	380	206	293	291.80	3.18	0	-118860	300	296	292	288	284	298	290	3329	87	500	200	1	1	665754689	1937	15.32	0.40	12	0.19	19.00	720.00	724	20230817	-59.81	288	20231205	1.04	724	-59.81	20230817	288	1.04	20231205	724	-59.81	20230817	288	1.04	20231205	0.18	N	003060	500	3328 억	21147076	N	N	409	N	N
131	20231206	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	292	-1	5	-0.34	326483867	1118424	91.48	293	295	290	380	206	293	291.91	3.18	0	-117518	300	296	292	288	284	298	290	3329	87	500	200	1	1	665754689	1944	15.37	0.41	12	0.17	19.00	720.00	724	20230817	-59.67	288	20231205	1.39	724	-59.67	20230817	288	1.39	20231205	724	-59.67	20230817	288	1.39	20231205	0.18	N	003060	500	3328 억	21147076	N	N	45	N	N
132	20231206	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	293	0	3	0.00	287911464	986058	80.65	293	295	290	380	206	293	291.98	3.18	0	-115251	300	296	292	288	284	298	290	3329	87	500	200	1	1	665754689	1951	15.42	0.41	12	0.15	19.00	720.00	724	20230817	-59.53	288	20231205	1.74	724	-59.53	20230817	288	1.74	20231205	724	-59.53	20230817	288	1.74	20231205	0.18	N	003060	500	3328 억	21147076	N	N	45	N	N
133	20231206	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	291	-2	5	-0.68	269487845	923019	75.49	293	295	290	380	206	293	291.96	3.18	0	-110723	300	296	292	288	284	298	290	3329	87	500	200	1	1	665754689	1937	15.32	0.40	12	0.14	19.00	720.00	724	20230817	-59.81	288	20231205	1.04	724	-59.81	20230817	288	1.04	20231205	724	-59.81	20230817	288	1.04	20231205	0.18	N	003060	500	3328 억	21147076	N	N	45	N	N
134	20231206	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	293	0	3	0.00	201766075	689971	56.43	293	295	290	380	206	293	292.43	3.18	0	-108167	300	296	292	288	284	298	290	3329	87	500	200	1	1	665754689	1951	15.42	0.41	12	0.10	19.00	720.00	724	20230817	-59.53	288	20231205	1.74	724	-59.53	20230817	288	1.74	20231205	724	-59.53	20230817	288	1.74	20231205	0.18	N	003060	500	3328 억	21147076	N	N	45	N	N
135	20231206	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	293	0	3	0.00	150101660	513867	42.03	293	294	290	380	206	293	292.10	3.18	0	-102346	300	296	292	288	284	298	290	3329	87	500	200	1	1	665754689	1951	15.42	0.41	12	0.08	19.00	720.00	724	20230817	-59.53	288	20231205	1.74	724	-59.53	20230817	288	1.74	20231205	724	-59.53	20230817	288	1.74	20231205	0.18	N	003060	500	3328 억	21147076	N	N	45	N	N
136	20231206	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	292	-1	5	-0.34	73305401	250553	20.49	293	294	291	380	206	293	292.57	3.18	0	-63584	300	296	292	288	284	298	290	3329	87	500	200	1	1	665754689	1944	15.37	0.41	12	0.04	19.00	720.00	724	20230817	-59.67	288	20231205	1.39	724	-59.67	20230817	288	1.39	20231205	724	-59.67	20230817	288	1.39	20231205	0.18	N	003060	500	3328 억	21147076	N	N	45	N	N
137	20231206	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	292	-1	5	-0.34	5422002	18536	1.52	293	293	291	380	206	293	292.51	3.18	0	-2174	300	296	292	288	284	298	290	3329	87	500	200	1	1	665754689	1944	15.37	0.41	12	0.00	19.00	720.00	724	20230817	-59.67	288	20231205	1.39	724	-59.67	20230817	288	1.39	20231205	724	-59.67	20230817	288	1.39	20231205	0.18	N	003060	500	3328 억	21147076	N	N	45	N	N
138	20231205	160135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	293	2	2	0.69	355437632	1218138	43.74	289	296	288	378	204	291	291.79	3.17	0	2015	303	297	293	287	283	295	285	3329	87	500	200	1	1	665754689	1951	15.42	0.41	12	0.18	19.00	720.00	724	20230817	-59.53	288	20231205	1.74	724	-59.53	20230817	288	1.74	20231205	724	-59.53	20230817	288	1.74	20231205	0.17	N	003060	500	3328 억	21074163	N	N	45	N	N
139	20231205	150135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	292	1	2	0.34	330255916	1131843	40.64	289	296	288	378	204	291	291.79	3.17	0	-4140	303	297	293	287	283	295	285	3329	87	500	200	1	1	665754689	1944	15.37	0.41	12	0.17	19.00	720.00	724	20230817	-59.67	288	20231205	1.39	724	-59.67	20230817	288	1.39	20231205	724	-59.67	20230817	288	1.39	20231205	0.17	N	003060	500	3328 억	21074163	N	N	54	N	N
140	20231205	140135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	293	2	2	0.69	262014250	898358	32.26	289	296	288	378	204	291	291.66	3.17	0	-5028	303	297	293	287	283	295	285	3329	87	500	200	1	1	665754689	1951	15.42	0.41	12	0.13	19.00	720.00	724	20230817	-59.53	288	20231205	1.74	724	-59.53	20230817	288	1.74	20231205	724	-59.53	20230817	288	1.74	20231205	0.17	N	003060	500	3328 억	21074163	N	N	54	N	N
141	20231205	130134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	291	0	3	0.00	223991473	767711	27.57	289	296	288	378	204	291	291.77	3.17	0	-42647	303	297	293	287	283	295	285	3329	87	500	200	1	1	665754689	1937	15.32	0.40	12	0.12	19.00	720.00	724	20230817	-59.81	288	20231205	1.04	724	-59.81	20230817	288	1.04	20231205	724	-59.81	20230817	288	1.04	20231205	0.17	N	003060	500	3328 억	21074163	N	N	54	N	N
142	20231205	120135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	293	2	2	0.69	161084900	552178	19.83	289	296	288	378	204	291	291.73	3.17	0	-34151	303	297	293	287	283	295	285	3329	87	500	200	1	1	665754689	1951	15.42	0.41	12	0.08	19.00	720.00	724	20230817	-59.53	288	20231205	1.74	724	-59.53	20230817	288	1.74	20231205	724	-59.53	20230817	288	1.74	20231205	0.17	N	003060	500	3328 억	21074163	N	N	54	N	N
143	20231205	110134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	293	2	2	0.69	117913304	405308	14.55	289	294	288	378	204	291	290.92	3.17	0	-14527	303	297	293	287	283	295	285	3329	87	500	200	1	1	665754689	1951	15.42	0.41	12	0.06	19.00	720.00	724	20230817	-59.53	288	20231205	1.74	724	-59.53	20230817	288	1.74	20231205	724	-59.53	20230817	288	1.74	20231205	0.17	N	003060	500	3328 억	21074163	N	N	54	N	N
144	20231205	100134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	292	1	2	0.34	83024438	286175	10.28	289	293	288	378	204	291	290.12	3.17	0	207	303	297	293	287	283	295	285	3329	87	500	200	1	1	665754689	1944	15.37	0.41	12	0.04	19.00	720.00	724	20230817	-59.67	288	20231205	1.39	724	-59.67	20230817	288	1.39	20231205	724	-59.67	20230817	288	1.39	20231205	0.17	N	003060	500	3328 억	21074163	N	N	54	N	N
145	20231205	090132	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	289	-2	5	-0.69	9194861	31803	1.14	289	291	289	378	204	291	289.12	3.17	0	5829	303	297	293	287	283	295	285	3329	87	500	200	1	1	665754689	1924	15.21	0.40	12	0.00	19.00	720.00	724	20230817	-60.08	289	20231205	0.00	724	-60.08	20230817	289	0.00	20231205	724	-60.08	20230817	289	0.00	20231205	0.17	N	003060	500	3328 억	21074163	N	N	54	N	N
146	20231204	160135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	291	-6	5	-2.02	808769449	2775642	62.58	299	299	289	386	208	297	291.38	3.22	0	-372544	305	300	297	292	289	299	291	3329	89	500	200	1	1	665754689	1937	15.32	0.40	12	0.42	19.00	720.00	724	20230817	-59.81	289	20231204	0.69	724	-59.81	20230817	289	0.69	20231204	724	-59.81	20230817	289	0.69	20231204	0.17	N	003060	500	3328 억	21465952	N	N	54	N	N
147	20231204	150135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	293	-4	5	-1.35	769984028	2642628	59.58	299	299	289	386	208	297	291.37	3.22	0	-322393	305	300	297	292	289	299	291	3329	89	500	200	1	1	665754689	1951	15.42	0.41	12	0.40	19.00	720.00	724	20230817	-59.53	289	20231204	1.38	724	-59.53	20230817	289	1.38	20231204	724	-59.53	20230817	289	1.38	20231204	0.17	N	003060	500	3328 억	21465952	N	N	0	N	N
148	20231204	140134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	291	-6	5	-2.02	687706858	2360478	53.22	299	299	289	386	208	297	291.34	3.22	0	-311672	305	300	297	292	289	299	291	3329	89	500	200	1	1	665754689	1937	15.32	0.40	12	0.35	19.00	720.00	724	20230817	-59.81	289	20231204	0.69	724	-59.81	20230817	289	0.69	20231204	724	-59.81	20230817	289	0.69	20231204	0.17	N	003060	500	3328 억	21465952	N	N	0	N	N
149	20231204	130133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	294	-3	5	-1.01	600095156	2059808	46.44	299	299	289	386	208	297	291.34	3.22	0	-334474	305	300	297	292	289	299	291	3329	89	500	200	1	1	665754689	1957	15.47	0.41	12	0.31	19.00	720.00	724	20230817	-59.39	289	20231204	1.73	724	-59.39	20230817	289	1.73	20231204	724	-59.39	20230817	289	1.73	20231204	0.17	N	003060	500	3328 억	21465952	N	N	0	N	N
150	20231204	120133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	293	-4	5	-1.35	573270097	1968095	44.37	299	299	289	386	208	297	291.28	3.22	0	-340806	305	300	297	292	289	299	291	3329	89	500	200	1	1	665754689	1951	15.42	0.41	12	0.30	19.00	720.00	724	20230817	-59.53	289	20231204	1.38	724	-59.53	20230817	289	1.38	20231204	724	-59.53	20230817	289	1.38	20231204	0.17	N	003060	500	3328 억	21465952	N	N	0	N	N
151	20231204	110134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	293	-4	5	-1.35	507833746	1743686	39.31	299	299	289	386	208	297	291.24	3.22	0	-332840	305	300	297	292	289	299	291	3329	89	500	200	1	1	665754689	1951	15.42	0.41	12	0.26	19.00	720.00	724	20230817	-59.53	289	20231204	1.38	724	-59.53	20230817	289	1.38	20231204	724	-59.53	20230817	289	1.38	20231204	0.17	N	003060	500	3328 억	21465952	N	N	0	N	N
152	20231204	100133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	290	-7	5	-2.36	433917877	1489382	33.58	299	299	289	386	208	297	291.34	3.22	0	-272039	305	300	297	292	289	299	291	3329	89	500	200	1	1	665754689	1931	15.26	0.40	12	0.22	19.00	720.00	724	20230817	-59.94	289	20231204	0.35	724	-59.94	20230817	289	0.35	20231204	724	-59.94	20230817	289	0.35	20231204	0.17	N	003060	500	3328 억	21465952	N	N	0	N	N
153	20231204	090133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	292	-5	5	-1.68	44435819	150527	3.39	299	299	292	386	208	297	295.20	3.22	0	-109795	305	300	297	292	289	299	291	3329	89	500	200	1	1	665754689	1944	15.37	0.41	12	0.02	19.00	720.00	724	20230817	-59.67	292	20231204	0.00	724	-59.67	20230817	292	0.00	20231204	724	-59.67	20230817	292	0.00	20231204	0.17	N	003060	500	3328 억	21465952	N	N	0	N	N
154	20231201	160133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	297	-1	5	-0.34	1317031338	4416068	105.24	300	302	294	387	209	298	298.24	3.16	0	422347	308	303	300	295	292	301	293	3329	89	500	200	1	1	665754689	1977	15.63	0.41	12	0.66	19.00	720.00	724	20230817	-58.98	294	20231201	1.02	724	-58.98	20230817	294	1.02	20231201	724	-58.98	20230817	294	1.02	20231201	0.17	N	003060	500	3328 억	21047288	N	N	0	N	N
155	20231201	150133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	297	-1	5	-0.34	1224546919	4103930	97.80	300	302	294	387	209	298	298.38	3.16	0	628737	308	303	300	295	292	301	293	3329	89	500	200	1	1	665754689	1977	15.63	0.41	12	0.62	19.00	720.00	724	20230817	-58.98	294	20231201	1.02	724	-58.98	20230817	294	1.02	20231201	724	-58.98	20230817	294	1.02	20231201	0.17	N	003060	500	3328 억	21047288	N	N	0	N	N
156	20231201	140133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	297	-1	5	-0.34	1109766316	3717737	88.60	300	302	294	387	209	298	298.51	3.16	0	795396	308	303	300	295	292	301	293	3329	89	500	200	1	1	665754689	1977	15.63	0.41	12	0.56	19.00	720.00	724	20230817	-58.98	294	20231201	1.02	724	-58.98	20230817	294	1.02	20231201	724	-58.98	20230817	294	1.02	20231201	0.17	N	003060	500	3328 억	21047288	N	N	0	N	N
157	20231201	130133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	299	1	2	0.34	1002129837	3356794	80.00	300	302	294	387	209	298	298.54	3.16	0	850770	308	303	300	295	292	301	293	3329	89	500	200	1	1	665754689	1991	15.74	0.42	12	0.50	19.00	720.00	724	20230817	-58.70	294	20231201	1.70	724	-58.70	20230817	294	1.70	20231201	724	-58.70	20230817	294	1.70	20231201	0.17	N	003060	500	3328 억	21047288	N	N	0	N	N
158	20231201	120133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	298	0	3	0.00	908064025	3041336	72.48	300	302	294	387	209	298	298.57	3.16	0	839875	308	303	300	295	292	301	293	3329	89	500	200	1	1	665754689	1984	15.68	0.41	12	0.46	19.00	720.00	724	20230817	-58.84	294	20231201	1.36	724	-58.84	20230817	294	1.36	20231201	724	-58.84	20230817	294	1.36	20231201	0.17	N	003060	500	3328 억	21047288	N	N	0	N	N
159	20231201	110133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	301	3	2	1.01	688443015	2305982	54.96	300	302	294	387	209	298	298.55	3.16	0	826534	308	303	300	295	292	301	293	3329	89	500	200	1	1	665754689	2004	15.84	0.42	12	0.35	19.00	720.00	724	20230817	-58.43	294	20231201	2.38	724	-58.43	20230817	294	2.38	20231201	724	-58.43	20230817	294	2.38	20231201	0.17	N	003060	500	3328 억	21047288	N	N	0	N	N
160	20231201	100133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	298	0	3	0.00	310068916	1045065	24.91	300	302	294	387	209	298	296.70	3.16	0	146967	308	303	300	295	292	301	293	3329	89	500	200	1	1	665754689	1984	15.68	0.41	12	0.16	19.00	720.00	724	20230817	-58.84	294	20231201	1.36	724	-58.84	20230817	294	1.36	20231201	724	-58.84	20230817	294	1.36	20231201	0.17	N	003060	500	3328 억	21047288	N	N	0	N	N
161	20231201	090133	57	100.00	KOSPI		의약품	N	N	N	N	N	298	0	3	0.00	21131382	70665	1.68	300	302	298	387	209	298	299.04	3.16	0	-27998	308	303	300	295	292	301	293	3329	89	500	200	1	1	665754689	1984	15.68	0.41	12	0.01	19.00	720.00	724	20230817	-58.84	297	20231130	0.34	724	-58.84	20230817	297	0.34	20231130	724	-58.84	20230817	297	0.34	20231130	0.17	N	003060	500	3328 억	21047288	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History