KissMeData/249420/price/prices-20231201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161134	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	330	2	1.85	11720650440	635031	193.50	19200	19200	18010	23150	12490	17830	18458.38	5.24	-72143	-104897	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5028	-3.44	2.54	12	2.29	-5282.00	7149.00	45300	20221226	-59.91	14380	20230710	26.29	30250	-39.97	20230104	14380	26.29	20230710	41700	-56.45	20221228	14380	26.29	20230710	0.32	N	249420	1000	276 억	1451623	N	N	13194	N	N
3	20231229	151119	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	330	2	1.85	11720650440	635031	193.50	19200	19200	18010	23150	12490	17830	18458.38	5.24	-72143	-104897	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5028	-3.44	2.54	12	2.29	-5282.00	7149.00	45300	20221226	-59.91	14380	20230710	26.29	30250	-39.97	20230104	14380	26.29	20230710	41700	-56.45	20221228	14380	26.29	20230710	0.32	N	249420	1000	276 억	1451623	N	N	13194	N	N
4	20231229	141118	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	330	2	1.85	11720650440	635031	193.50	19200	19200	18010	23150	12490	17830	18458.38	5.24	-72143	-104897	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5028	-3.44	2.54	12	2.29	-5282.00	7149.00	45300	20221226	-59.91	14380	20230710	26.29	30250	-39.97	20230104	14380	26.29	20230710	41700	-56.45	20221228	14380	26.29	20230710	0.32	N	249420	1000	276 억	1451623	N	N	13194	N	N
5	20231229	131120	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	330	2	1.85	11720650440	635031	193.50	19200	19200	18010	23150	12490	17830	18458.38	5.24	-72143	-104897	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5028	-3.44	2.54	12	2.29	-5282.00	7149.00	45300	20221226	-59.91	14380	20230710	26.29	30250	-39.97	20230104	14380	26.29	20230710	41700	-56.45	20221228	14380	26.29	20230710	0.32	N	249420	1000	276 억	1451623	N	N	13194	N	N
6	20231229	121122	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	330	2	1.85	11720650440	635031	193.50	19200	19200	18010	23150	12490	17830	18458.38	5.24	-72143	-104897	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5028	-3.44	2.54	12	2.29	-5282.00	7149.00	45300	20221226	-59.91	14380	20230710	26.29	30250	-39.97	20230104	14380	26.29	20230710	41700	-56.45	20221228	14380	26.29	20230710	0.32	N	249420	1000	276 억	1451623	N	N	13194	N	N
7	20231229	111031	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	330	2	1.85	11720650440	635031	193.50	19200	19200	18010	23150	12490	17830	18458.38	5.24	-72143	-104897	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5028	-3.44	2.54	12	2.29	-5282.00	7149.00	45300	20221226	-59.91	14380	20230710	26.29	30250	-39.97	20230104	14380	26.29	20230710	41700	-56.45	20221228	14380	26.29	20230710	0.32	N	249420	1000	276 억	1451623	N	N	13194	N	N
8	20231229	101043	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	330	2	1.85	11720650440	635031	193.50	19200	19200	18010	23150	12490	17830	18458.38	5.24	-72143	-104897	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5028	-3.44	2.54	12	2.29	-5282.00	7149.00	45300	20221226	-59.91	14380	20230710	26.29	30250	-39.97	20230104	14380	26.29	20230710	41700	-56.45	20221228	14380	26.29	20230710	0.32	N	249420	1000	276 억	1451623	N	N	13194	N	N
9	20231229	091041	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	330	2	1.85	11720650440	635031	193.50	19200	19200	18010	23150	12490	17830	18458.38	5.24	-72143	-104897	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5028	-3.44	2.54	12	2.29	-5282.00	7149.00	45300	20221226	-59.91	14380	20230710	26.29	30250	-39.97	20230104	14380	26.29	20230710	41700	-56.45	20221228	14380	26.29	20230710	0.32	N	249420	1000	276 억	1451623	N	N	13194	N	N
10	20231228	161031	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	330	2	1.85	11638850270	630551	192.14	19200	19200	18010	23150	12490	17830	18458.38	5.50	0	-104897	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5028	-3.44	2.54	12	2.28	-5282.00	7149.00	45300	20221226	-59.91	14380	20230710	26.29	30250	-39.97	20230104	14380	26.29	20230710	41700	-56.45	20221228	14380	26.29	20230710	0.32	N	249420	1000	276 억	1523766	N	N	13193	N	N
11	20231228	151039	57	100.00	KOSPI	의약품	N	N	N	N	N	18080	250	2	1.40	11134188570	602730	183.66	19200	19200	18010	23150	12490	17830	18472.93	5.50	0	-114361	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5006	-3.42	2.53	12	2.18	-5282.00	7149.00	45300	20221226	-60.09	14380	20230710	25.73	30250	-40.23	20230104	14380	25.73	20230710	41700	-56.64	20221228	14380	25.73	20230710	0.32	N	249420	1000	276 억	1523766	N	N	22278	N	N
12	20231228	141030	57	100.00	KOSPI	의약품	N	N	N	N	N	18120	290	2	1.63	10241600140	553654	168.71	19200	19200	18010	23150	12490	17830	18498.20	5.50	0	-117736	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5017	-3.43	2.53	12	2.00	-5282.00	7149.00	45300	20221226	-60.00	14380	20230710	26.01	30250	-40.10	20230104	14380	26.01	20230710	41700	-56.55	20221228	14380	26.01	20230710	0.32	N	249420	1000	276 억	1523766	N	N	22278	N	N
13	20231228	131030	57	100.00	KOSPI	의약품	N	N	N	N	N	18050	220	2	1.23	9836918380	531253	161.88	19200	19200	18010	23150	12490	17830	18516.45	5.50	0	-111276	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	4998	-3.42	2.52	12	1.92	-5282.00	7149.00	45300	20221226	-60.15	14380	20230710	25.52	30250	-40.33	20230104	14380	25.52	20230710	41700	-56.71	20221228	14380	25.52	20230710	0.32	N	249420	1000	276 억	1523766	N	N	22278	N	N
14	20231228	121033	57	100.00	KOSPI	의약품	N	N	N	N	N	18070	240	2	1.35	9300839480	501552	152.83	19200	19200	18010	23150	12490	17830	18544.12	5.50	0	-105395	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5003	-3.42	2.53	12	1.81	-5282.00	7149.00	45300	20221226	-60.11	14380	20230710	25.66	30250	-40.26	20230104	14380	25.66	20230710	41700	-56.67	20221228	14380	25.66	20230710	0.32	N	249420	1000	276 억	1523766	N	N	22278	N	N
15	20231228	111036	57	100.00	KOSPI	의약품	N	N	N	N	N	18180	350	2	1.96	8448155640	454453	138.48	19200	19200	18090	23150	12490	17830	18589.72	5.50	0	-89208	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5034	-3.44	2.54	12	1.64	-5282.00	7149.00	45300	20221226	-59.87	14380	20230710	26.43	30250	-39.90	20230104	14380	26.43	20230710	41700	-56.40	20221228	14380	26.43	20230710	0.32	N	249420	1000	276 억	1523766	N	N	22278	N	N
16	20231228	101032	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	330	2	1.85	7513947860	403120	122.84	19200	19200	18090	23150	12490	17830	18639.48	5.50	0	-70076	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5028	-3.44	2.54	12	1.46	-5282.00	7149.00	45300	20221226	-59.91	14380	20230710	26.29	30250	-39.97	20230104	14380	26.29	20230710	41700	-56.45	20221228	14380	26.29	20230710	0.32	N	249420	1000	276 억	1523766	N	N	22278	N	N
17	20231228	091036	57	100.00	KOSPI	의약품	N	N	N	N	N	18500	670	2	3.76	4466449560	236232	71.98	19200	19200	18440	23150	12490	17830	18907.05	5.50	0	-38782	18450	18140	17800	17490	17150	18295	17645	277	5320	1000	12480	10	1	27687736	5122	-3.50	2.59	12	0.85	-5282.00	7149.00	45300	20221226	-59.16	14380	20230710	28.65	30250	-38.84	20230104	14380	28.65	20230710	41700	-55.64	20221228	14380	28.65	20230710	0.32	N	249420	1000	276 억	1523766	N	N	22278	N	N
18	20231227	161020	57	100.00	KOSPI	의약품	N	N	N	N	N	17830	230	2	1.31	4857062590	272741	68.03	17600	18110	17460	22850	12320	17600	17808.93	5.37	0	-24166	19333	18466	18033	17166	16733	18250	16950	277	5250	1000	12320	10	1	27687736	4937	-3.38	2.49	12	0.99	-5282.00	7149.00	45500	20221222	-60.81	14380	20230710	23.99	30250	-41.06	20230104	14380	23.99	20230710	41700	-57.24	20221228	14380	23.99	20230710	0.25	N	249420	1000	276 억	1487702	N	N	22278	N	N
19	20231227	151035	57	100.00	KOSPI	의약품	N	N	N	N	N	17740	140	2	0.80	4597315830	258153	64.39	17600	18110	17460	22850	12320	17600	17809.14	5.37	0	-22434	19333	18466	18033	17166	16733	18250	16950	277	5250	1000	12320	10	1	27687736	4912	-3.36	2.48	12	0.93	-5282.00	7149.00	45500	20221222	-61.01	14380	20230710	23.37	30250	-41.36	20230104	14380	23.37	20230710	41700	-57.46	20221228	14380	23.37	20230710	0.25	N	249420	1000	276 억	1487702	N	N	244	N	N
20	20231227	141031	57	100.00	KOSPI	의약품	N	N	N	N	N	17700	100	2	0.57	4041539190	226822	56.58	17600	18110	17460	22850	12320	17600	17818.88	5.37	0	-15883	19333	18466	18033	17166	16733	18250	16950	277	5250	1000	12320	10	1	27687736	4901	-3.35	2.48	12	0.82	-5282.00	7149.00	45500	20221222	-61.10	14380	20230710	23.09	30250	-41.49	20230104	14380	23.09	20230710	41700	-57.55	20221228	14380	23.09	20230710	0.25	N	249420	1000	276 억	1487702	N	N	244	N	N
21	20231227	131022	57	100.00	KOSPI	의약품	N	N	N	N	N	17700	100	2	0.57	3685116430	206684	51.55	17600	18110	17460	22850	12320	17600	17830.61	5.37	0	-12885	19333	18466	18033	17166	16733	18250	16950	277	5250	1000	12320	10	1	27687736	4901	-3.35	2.48	12	0.75	-5282.00	7149.00	45500	20221222	-61.10	14380	20230710	23.09	30250	-41.49	20230104	14380	23.09	20230710	41700	-57.55	20221228	14380	23.09	20230710	0.25	N	249420	1000	276 억	1487702	N	N	244	N	N
22	20231227	121024	57	100.00	KOSPI	의약품	N	N	N	N	N	17810	210	2	1.19	3033766460	170006	42.40	17600	18110	17460	22850	12320	17600	17846.22	5.37	0	-10077	19333	18466	18033	17166	16733	18250	16950	277	5250	1000	12320	10	1	27687736	4931	-3.37	2.49	12	0.61	-5282.00	7149.00	45500	20221222	-60.86	14380	20230710	23.85	30250	-41.12	20230104	14380	23.85	20230710	41700	-57.29	20221228	14380	23.85	20230710	0.25	N	249420	1000	276 억	1487702	N	N	244	N	N
23	20231227	111032	57	100.00	KOSPI	의약품	N	N	N	N	N	18010	410	2	2.33	2649338670	148566	37.06	17600	18110	17460	22850	12320	17600	17834.00	5.37	0	-4685	19333	18466	18033	17166	16733	18250	16950	277	5250	1000	12320	10	1	27687736	4987	-3.41	2.52	12	0.54	-5282.00	7149.00	45500	20221222	-60.42	14380	20230710	25.24	30250	-40.46	20230104	14380	25.24	20230710	41700	-56.81	20221228	14380	25.24	20230710	0.25	N	249420	1000	276 억	1487702	N	N	244	N	N
24	20231227	101030	57	100.00	KOSPI	의약품	N	N	N	N	N	17760	160	2	0.91	1626387270	91613	22.85	17600	18000	17460	22850	12320	17600	17754.15	5.37	0	-5278	19333	18466	18033	17166	16733	18250	16950	277	5250	1000	12320	10	1	27687736	4917	-3.36	2.48	12	0.33	-5282.00	7149.00	45500	20221222	-60.97	14380	20230710	23.50	30250	-41.29	20230104	14380	23.50	20230710	41700	-57.41	20221228	14380	23.50	20230710	0.25	N	249420	1000	276 억	1487702	N	N	244	N	N
25	20231227	091033	57	100.00	KOSPI	의약품	N	N	N	N	N	17780	180	2	1.02	333256120	18912	4.72	17600	17790	17460	22850	12320	17600	17622.36	5.37	0	199	19333	18466	18033	17166	16733	18250	16950	277	5250	1000	12320	10	1	27687736	4923	-3.37	2.49	12	0.07	-5282.00	7149.00	45500	20221222	-60.92	14380	20230710	23.64	30250	-41.22	20230104	14380	23.64	20230710	41700	-57.36	20221228	14380	23.64	20230710	0.25	N	249420	1000	276 억	1487702	N	N	244	N	N
26	20231226	161032	57	100.00	KOSPI	의약품	N	N	N	N	N	17600	-430	5	-2.38	7218306200	398524	54.10	18150	18900	17600	23400	12630	18030	18112.84	5.53	-11926	-76284	19763	18896	17623	16756	15483	19330	17190	277	5370	1000	12620	10	1	27687736	4873	-3.33	2.46	12	1.44	-5282.00	7149.00	45500	20221222	-61.32	14380	20230710	22.39	30250	-41.82	20230104	14380	22.39	20230710	45300	-61.15	20221226	14380	22.39	20230710	0.25	N	249420	1000	276 억	1529824	N	N	244	N	N
27	20231226	151031	57	100.00	KOSPI	의약품	N	N	N	N	N	17620	-410	5	-2.27	6967781570	384321	52.17	18150	18900	17600	23400	12630	18030	18130.11	5.53	-11926	-74392	19763	18896	17623	16756	15483	19330	17190	277	5370	1000	12620	10	1	27687736	4879	-3.34	2.46	12	1.39	-5282.00	7149.00	45500	20221222	-61.27	14380	20230710	22.53	30250	-41.75	20230104	14380	22.53	20230710	45300	-61.10	20221226	14380	22.53	20230710	0.25	N	249420	1000	276 억	1529824	N	N	413	N	N
28	20231226	141034	57	100.00	KOSPI	의약품	N	N	N	N	N	17670	-360	5	-2.00	6436098130	354175	48.08	18150	18900	17650	23400	12630	18030	18172.09	5.53	-11926	-64306	19763	18896	17623	16756	15483	19330	17190	277	5370	1000	12620	10	1	27687736	4892	-3.35	2.47	12	1.28	-5282.00	7149.00	45500	20221222	-61.16	14380	20230710	22.88	30250	-41.59	20230104	14380	22.88	20230710	45300	-60.99	20221226	14380	22.88	20230710	0.25	N	249420	1000	276 억	1529824	N	N	413	N	N
29	20231226	131031	57	100.00	KOSPI	의약품	N	N	N	N	N	17690	-340	5	-1.89	6109192380	335693	45.57	18150	18900	17650	23400	12630	18030	18198.75	5.53	-11926	-61304	19763	18896	17623	16756	15483	19330	17190	277	5370	1000	12620	10	1	27687736	4898	-3.35	2.47	12	1.21	-5282.00	7149.00	45500	20221222	-61.12	14380	20230710	23.02	30250	-41.52	20230104	14380	23.02	20230710	45300	-60.95	20221226	14380	23.02	20230710	0.25	N	249420	1000	276 억	1529824	N	N	413	N	N
30	20231226	121031	57	100.00	KOSPI	의약품	N	N	N	N	N	17750	-280	5	-1.55	5567050610	305063	41.41	18150	18900	17740	23400	12630	18030	18248.86	5.53	-11926	-54536	19763	18896	17623	16756	15483	19330	17190	277	5370	1000	12620	10	1	27687736	4915	-3.36	2.48	12	1.10	-5282.00	7149.00	45500	20221222	-60.99	14380	20230710	23.44	30250	-41.32	20230104	14380	23.44	20230710	45300	-60.82	20221226	14380	23.44	20230710	0.25	N	249420	1000	276 억	1529824	N	N	413	N	N
31	20231226	111035	57	100.00	KOSPI	의약품	N	N	N	N	N	17830	-200	5	-1.11	5065102660	276838	37.58	18150	18900	17790	23400	12630	18030	18296.27	5.53	-11926	-42895	19763	18896	17623	16756	15483	19330	17190	277	5370	1000	12620	10	1	27687736	4937	-3.38	2.49	12	1.00	-5282.00	7149.00	45500	20221222	-60.81	14380	20230710	23.99	30250	-41.06	20230104	14380	23.99	20230710	45300	-60.64	20221226	14380	23.99	20230710	0.25	N	249420	1000	276 억	1529824	N	N	413	N	N
32	20231226	101030	57	100.00	KOSPI	의약품	N	N	N	N	N	18030	0	3	0.00	4298456560	234005	31.77	18150	18900	17980	23400	12630	18030	18369.08	5.53	-11926	-31907	19763	18896	17623	16756	15483	19330	17190	277	5370	1000	12620	10	1	27687736	4992	-3.41	2.52	12	0.85	-5282.00	7149.00	45500	20221222	-60.37	14380	20230710	25.38	30250	-40.40	20230104	14380	25.38	20230710	45300	-60.20	20221226	14380	25.38	20230710	0.25	N	249420	1000	276 억	1529824	N	N	413	N	N
33	20231226	091032	57	100.00	KOSPI	의약품	N	N	N	N	N	18550	520	2	2.88	2102765930	113469	15.40	18150	18900	18130	23400	12630	18030	18531.64	5.53	-11926	-10140	19763	18896	17623	16756	15483	19330	17190	277	5370	1000	12620	10	1	27687736	5136	-3.51	2.59	12	0.41	-5282.00	7149.00	45500	20221222	-59.23	14380	20230710	29.00	30250	-38.68	20230104	14380	29.00	20230710	45300	-59.05	20221226	14380	29.00	20230710	0.25	N	249420	1000	276 억	1529824	N	N	413	N	N
34	20231222	161015	57	100.00	KOSPI	의약품	N	N	N	N	N	18030	1350	2	8.09	12878334830	731698	307.70	16880	18490	16350	21650	11680	16680	17599.25	5.24	0	75214	17393	17036	16583	16226	15773	17215	16405	277	4970	1000	11670	10	1	27687736	4992	-3.41	2.52	12	2.64	-5282.00	7149.00	45500	20221222	-60.37	14380	20230710	25.38	30250	-40.40	20230104	14380	25.38	20230710	45500	-60.37	20221222	14380	25.38	20230710	0.24	N	249420	1000	276 억	1450969	N	N	413	N	N
35	20231222	151013	57	100.00	KOSPI	의약품	N	N	N	N	N	18120	1440	2	8.63	11687363940	665639	279.92	16880	18490	16350	21650	11680	16680	17558.11	5.24	0	56319	17393	17036	16583	16226	15773	17215	16405	277	4970	1000	11670	10	1	27687736	5017	-3.43	2.53	12	2.40	-5282.00	7149.00	45500	20221222	-60.18	14380	20230710	26.01	30250	-40.10	20230104	14380	26.01	20230710	45500	-60.18	20221222	14380	26.01	20230710	0.24	N	249420	1000	276 억	1450969	N	N	316	N	N
36	20231222	141011	57	100.00	KOSPI	의약품	N	N	N	N	N	17220	540	2	3.24	3333734740	199357	83.84	16880	17240	16350	21650	11680	16680	16722.44	5.24	0	24214	17393	17036	16583	16226	15773	17215	16405	277	4970	1000	11670	10	1	27687736	4768	-3.26	2.41	12	0.72	-5282.00	7149.00	45500	20221222	-62.15	14380	20230710	19.75	30250	-43.07	20230104	14380	19.75	20230710	45500	-62.15	20221222	14380	19.75	20230710	0.24	N	249420	1000	276 억	1450969	N	N	316	N	N
37	20231222	131013	57	100.00	KOSPI	의약품	N	N	N	N	N	16710	30	2	0.18	1744807760	105731	44.46	16880	16880	16350	21650	11680	16680	16502.33	5.24	0	-16407	17393	17036	16583	16226	15773	17215	16405	277	4970	1000	11670	10	1	27687736	4627	-3.16	2.34	12	0.38	-5282.00	7149.00	45500	20221222	-63.27	14380	20230710	16.20	30250	-44.76	20230104	14380	16.20	20230710	45500	-63.27	20221222	14380	16.20	20230710	0.24	N	249420	1000	276 억	1450969	N	N	316	N	N
38	20231222	121012	57	100.00	KOSPI	의약품	N	N	N	N	N	16590	-90	5	-0.54	1431230600	86906	36.55	16880	16880	16350	21650	11680	16680	16468.72	5.24	0	-20648	17393	17036	16583	16226	15773	17215	16405	277	4970	1000	11670	10	1	27687736	4593	-3.14	2.32	12	0.31	-5282.00	7149.00	45500	20221222	-63.54	14380	20230710	15.37	30250	-45.16	20230104	14380	15.37	20230710	45500	-63.54	20221222	14380	15.37	20230710	0.24	N	249420	1000	276 억	1450969	N	N	316	N	N
39	20231222	111011	57	100.00	KOSPI	의약품	N	N	N	N	N	16400	-280	5	-1.68	1135980910	68973	29.01	16880	16880	16350	21650	11680	16680	16469.94	5.24	0	-17279	17393	17036	16583	16226	15773	17215	16405	277	4970	1000	11670	10	1	27687736	4541	-3.10	2.29	12	0.25	-5282.00	7149.00	45500	20221222	-63.96	14380	20230710	14.05	30250	-45.79	20230104	14380	14.05	20230710	45500	-63.96	20221222	14380	14.05	20230710	0.24	N	249420	1000	276 억	1450969	N	N	316	N	N
40	20231222	101007	57	100.00	KOSPI	의약품	N	N	N	N	N	16400	-280	5	-1.68	824925870	49983	21.02	16880	16880	16350	21650	11680	16680	16504.13	5.24	0	-12406	17393	17036	16583	16226	15773	17215	16405	277	4970	1000	11670	10	1	27687736	4541	-3.10	2.29	12	0.18	-5282.00	7149.00	45500	20221222	-63.96	14380	20230710	14.05	30250	-45.79	20230104	14380	14.05	20230710	45500	-63.96	20221222	14380	14.05	20230710	0.24	N	249420	1000	276 억	1450969	N	N	316	N	N
41	20231222	091011	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	-40	5	-0.24	175206870	10472	4.40	16880	16880	16640	21650	11680	16680	16730.98	5.24	0	-6188	17393	17036	16583	16226	15773	17215	16405	277	4970	1000	11670	10	1	27687736	4607	-3.15	2.33	12	0.04	-5282.00	7149.00	45500	20221222	-63.43	14380	20230710	15.72	30250	-44.99	20230104	14380	15.72	20230710	45500	-63.43	20221222	14380	15.72	20230710	0.24	N	249420	1000	276 억	1450969	N	N	316	N	N
42	20231221	161004	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	330	2	2.02	3959707200	237172	204.85	16300	16940	16130	21250	11450	16350	16695.53	5.21	0	-4060	16643	16496	16383	16236	16123	16440	16180	277	4900	1000	11440	10	1	27687736	4618	-3.16	2.33	12	0.86	-5282.00	7149.00	45500	20221222	-63.34	14380	20230710	15.99	30250	-44.86	20230104	14380	15.99	20230710	45500	-63.34	20221222	14380	15.99	20230710	0.25	N	249420	1000	276 억	1441537	N	N	316	N	N
43	20231221	151008	57	100.00	KOSPI	의약품	N	N	N	N	N	16710	360	2	2.20	3797273440	227437	196.44	16300	16940	16130	21250	11450	16350	16695.94	5.21	0	-6231	16643	16496	16383	16236	16123	16440	16180	277	4900	1000	11440	10	1	27687736	4627	-3.16	2.34	12	0.82	-5282.00	7149.00	45500	20221222	-63.27	14380	20230710	16.20	30250	-44.76	20230104	14380	16.20	20230710	45500	-63.27	20221222	14380	16.20	20230710	0.25	N	249420	1000	276 억	1441537	N	N	2195	N	N
44	20231221	141005	57	100.00	KOSPI	의약품	N	N	N	N	N	16710	360	2	2.20	3457311750	207099	178.88	16300	16940	16130	21250	11450	16350	16694.01	5.21	0	-8634	16643	16496	16383	16236	16123	16440	16180	277	4900	1000	11440	10	1	27687736	4627	-3.16	2.34	12	0.75	-5282.00	7149.00	45500	20221222	-63.27	14380	20230710	16.20	30250	-44.76	20230104	14380	16.20	20230710	45500	-63.27	20221222	14380	16.20	20230710	0.25	N	249420	1000	276 억	1441537	N	N	2195	N	N
45	20231221	131002	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	330	2	2.02	3100966110	185722	160.41	16300	16940	16130	21250	11450	16350	16696.82	5.21	0	-11643	16643	16496	16383	16236	16123	16440	16180	277	4900	1000	11440	10	1	27687736	4618	-3.16	2.33	12	0.67	-5282.00	7149.00	45500	20221222	-63.34	14380	20230710	15.99	30250	-44.86	20230104	14380	15.99	20230710	45500	-63.34	20221222	14380	15.99	20230710	0.25	N	249420	1000	276 억	1441537	N	N	2195	N	N
46	20231221	121009	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	340	2	2.08	2857385100	171114	147.79	16300	16940	16130	21250	11450	16350	16698.72	5.21	0	-7087	16643	16496	16383	16236	16123	16440	16180	277	4900	1000	11440	10	1	27687736	4621	-3.16	2.33	12	0.62	-5282.00	7149.00	45500	20221222	-63.32	14380	20230710	16.06	30250	-44.83	20230104	14380	16.06	20230710	45500	-63.32	20221222	14380	16.06	20230710	0.25	N	249420	1000	276 억	1441537	N	N	2195	N	N
47	20231221	111009	57	100.00	KOSPI	의약품	N	N	N	N	N	16530	180	2	1.10	2504812790	149967	129.53	16300	16940	16130	21250	11450	16350	16702.43	5.21	0	-1583	16643	16496	16383	16236	16123	16440	16180	277	4900	1000	11440	10	1	27687736	4577	-3.13	2.31	12	0.54	-5282.00	7149.00	45500	20221222	-63.67	14380	20230710	14.95	30250	-45.36	20230104	14380	14.95	20230710	45500	-63.67	20221222	14380	14.95	20230710	0.25	N	249420	1000	276 억	1441537	N	N	2195	N	N
48	20231221	101004	57	100.00	KOSPI	의약품	N	N	N	N	N	16870	520	2	3.18	1991569760	119168	102.93	16300	16940	16130	21250	11450	16350	16712.29	5.21	0	8652	16643	16496	16383	16236	16123	16440	16180	277	4900	1000	11440	10	1	27687736	4671	-3.19	2.36	12	0.43	-5282.00	7149.00	45500	20221222	-62.92	14380	20230710	17.32	30250	-44.23	20230104	14380	17.32	20230710	45500	-62.92	20221222	14380	17.32	20230710	0.25	N	249420	1000	276 억	1441537	N	N	2195	N	N
49	20231221	091006	57	100.00	KOSPI	의약품	N	N	N	N	N	16470	120	2	0.73	177323930	10837	9.36	16300	16490	16130	21250	11450	16350	16362.82	5.21	0	-380	16643	16496	16383	16236	16123	16440	16180	277	4900	1000	11440	10	1	27687736	4560	-3.12	2.30	12	0.04	-5282.00	7149.00	45500	20221222	-63.80	14380	20230710	14.53	30250	-45.55	20230104	14380	14.53	20230710	45500	-63.80	20221222	14380	14.53	20230710	0.25	N	249420	1000	276 억	1441537	N	N	2195	N	N
50	20231220	161009	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	-100	5	-0.61	1864873990	113764	61.33	16490	16530	16270	21350	11520	16450	16392.52	5.21	0	-4903	16783	16616	16313	16146	15843	16700	16230	277	4900	1000	11510	10	1	27687736	4527	-3.10	2.29	12	0.41	-5282.00	7149.00	46500	20221216	-64.84	14380	20230710	13.70	30250	-45.95	20230104	14380	13.70	20230710	45500	-64.07	20221222	14380	13.70	20230710	0.27	N	249420	1000	276 억	1442163	N	N	2195	N	N
51	20231220	151057	57	100.00	KOSPI	의약품	N	N	N	N	N	16370	-80	5	-0.49	1772475100	108116	58.28	16490	16530	16270	21350	11520	16450	16394.20	5.21	0	-4884	16783	16616	16313	16146	15843	16700	16230	277	4900	1000	11510	10	1	27687736	4532	-3.10	2.29	12	0.39	-5282.00	7149.00	46500	20221216	-64.80	14380	20230710	13.84	30250	-45.88	20230104	14380	13.84	20230710	45500	-64.02	20221222	14380	13.84	20230710	0.27	N	249420	1000	276 억	1442163	N	N	731	N	N
52	20231220	141116	57	100.00	KOSPI	의약품	N	N	N	N	N	16400	-50	5	-0.30	1595779860	97330	52.47	16490	16530	16270	21350	11520	16450	16395.56	5.21	0	-4420	16783	16616	16313	16146	15843	16700	16230	277	4900	1000	11510	10	1	27687736	4541	-3.10	2.29	12	0.35	-5282.00	7149.00	46500	20221216	-64.73	14380	20230710	14.05	30250	-45.79	20230104	14380	14.05	20230710	45500	-63.96	20221222	14380	14.05	20230710	0.27	N	249420	1000	276 억	1442163	N	N	731	N	N
53	20231220	131106	57	100.00	KOSPI	의약품	N	N	N	N	N	16360	-90	5	-0.55	1451658410	88537	47.73	16490	16530	16270	21350	11520	16450	16396.07	5.21	0	-4100	16783	16616	16313	16146	15843	16700	16230	277	4900	1000	11510	10	1	27687736	4530	-3.10	2.29	12	0.32	-5282.00	7149.00	46500	20221216	-64.82	14380	20230710	13.77	30250	-45.92	20230104	14380	13.77	20230710	45500	-64.04	20221222	14380	13.77	20230710	0.27	N	249420	1000	276 억	1442163	N	N	731	N	N
54	20231220	121004	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	-100	5	-0.61	1263421110	77052	41.54	16490	16530	16270	21350	11520	16450	16396.99	5.21	0	-3324	16783	16616	16313	16146	15843	16700	16230	277	4900	1000	11510	10	1	27687736	4527	-3.10	2.29	12	0.28	-5282.00	7149.00	46500	20221216	-64.84	14380	20230710	13.70	30250	-45.95	20230104	14380	13.70	20230710	45500	-64.07	20221222	14380	13.70	20230710	0.27	N	249420	1000	276 억	1442163	N	N	731	N	N
55	20231220	111006	57	100.00	KOSPI	의약품	N	N	N	N	N	16380	-70	5	-0.43	984261130	59978	32.33	16490	16530	16270	21350	11520	16450	16410.37	5.21	0	-1613	16783	16616	16313	16146	15843	16700	16230	277	4900	1000	11510	10	1	27687736	4535	-3.10	2.29	12	0.22	-5282.00	7149.00	46500	20221216	-64.77	14380	20230710	13.91	30250	-45.85	20230104	14380	13.91	20230710	45500	-64.00	20221222	14380	13.91	20230710	0.27	N	249420	1000	276 억	1442163	N	N	731	N	N
56	20231220	101007	57	100.00	KOSPI	의약품	N	N	N	N	N	16280	-170	5	-1.03	689560760	42009	22.65	16490	16530	16270	21350	11520	16450	16414.60	5.21	0	-2532	16783	16616	16313	16146	15843	16700	16230	277	4900	1000	11510	10	1	27687736	4508	-3.08	2.28	12	0.15	-5282.00	7149.00	46500	20221216	-64.99	14380	20230710	13.21	30250	-46.18	20230104	14380	13.21	20230710	45500	-64.22	20221222	14380	13.21	20230710	0.27	N	249420	1000	276 억	1442163	N	N	731	N	N
57	20231220	091003	57	100.00	KOSPI	의약품	N	N	N	N	N	16460	10	2	0.06	184147990	11191	6.03	16490	16530	16410	21350	11520	16450	16455.01	5.21	0	-697	16783	16616	16313	16146	15843	16700	16230	277	4900	1000	11510	10	1	27687736	4557	-3.12	2.30	12	0.04	-5282.00	7149.00	46500	20221216	-64.60	14380	20230710	14.46	30250	-45.59	20230104	14380	14.46	20230710	45500	-63.82	20221222	14380	14.46	20230710	0.27	N	249420	1000	276 억	1442163	N	N	731	N	N
58	20231219	161004	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	240	2	1.48	3004741620	184206	125.30	16200	16480	16010	21050	11350	16210	16311.66	5.12	511	47873	16496	16352	16136	15992	15776	16425	16065	277	4840	1000	11340	10	1	27687736	4555	-3.11	2.30	12	0.67	-5282.00	7149.00	46600	20221215	-64.70	14380	20230710	14.39	30250	-45.62	20230104	14380	14.39	20230710	45500	-63.85	20221222	14380	14.39	20230710	0.26	N	249420	1000	276 억	1416440	N	N	731	N	N
59	20231219	151008	57	100.00	KOSPI	의약품	N	N	N	N	N	16400	190	2	1.17	2719503860	166819	113.48	16200	16480	16010	21050	11350	16210	16302.13	5.12	511	44165	16496	16352	16136	15992	15776	16425	16065	277	4840	1000	11340	10	1	27687736	4541	-3.10	2.29	12	0.60	-5282.00	7149.00	46600	20221215	-64.81	14380	20230710	14.05	30250	-45.79	20230104	14380	14.05	20230710	45500	-63.96	20221222	14380	14.05	20230710	0.26	N	249420	1000	276 억	1416440	N	N	1122	N	N
60	20231219	141002	57	100.00	KOSPI	의약품	N	N	N	N	N	16380	170	2	1.05	2131027000	130963	89.09	16200	16430	16010	21050	11350	16210	16271.98	5.12	511	41040	16496	16352	16136	15992	15776	16425	16065	277	4840	1000	11340	10	1	27687736	4535	-3.10	2.29	12	0.47	-5282.00	7149.00	46600	20221215	-64.85	14380	20230710	13.91	30250	-45.85	20230104	14380	13.91	20230710	45500	-64.00	20221222	14380	13.91	20230710	0.26	N	249420	1000	276 억	1416440	N	N	1122	N	N
61	20231219	131008	57	100.00	KOSPI	의약품	N	N	N	N	N	16310	100	2	0.62	1435393810	88455	60.17	16200	16340	16010	21050	11350	16210	16227.39	5.12	511	21374	16496	16352	16136	15992	15776	16425	16065	277	4840	1000	11340	10	1	27687736	4516	-3.09	2.28	12	0.32	-5282.00	7149.00	46600	20221215	-65.00	14380	20230710	13.42	30250	-46.08	20230104	14380	13.42	20230710	45500	-64.15	20221222	14380	13.42	20230710	0.26	N	249420	1000	276 억	1416440	N	N	1122	N	N
62	20231219	121010	57	100.00	KOSPI	의약품	N	N	N	N	N	16330	120	2	0.74	1162855920	71747	48.80	16200	16340	16010	21050	11350	16210	16207.73	5.12	511	12349	16496	16352	16136	15992	15776	16425	16065	277	4840	1000	11340	10	1	27687736	4521	-3.09	2.28	12	0.26	-5282.00	7149.00	46600	20221215	-64.96	14380	20230710	13.56	30250	-46.02	20230104	14380	13.56	20230710	45500	-64.11	20221222	14380	13.56	20230710	0.26	N	249420	1000	276 억	1416440	N	N	1122	N	N
63	20231219	111006	57	100.00	KOSPI	의약품	N	N	N	N	N	16210	0	3	0.00	622288120	38580	26.24	16200	16240	16010	21050	11350	16210	16129.79	5.12	511	-3169	16496	16352	16136	15992	15776	16425	16065	277	4840	1000	11340	10	1	27687736	4488	-3.07	2.27	12	0.14	-5282.00	7149.00	46600	20221215	-65.21	14380	20230710	12.73	30250	-46.41	20230104	14380	12.73	20230710	45500	-64.37	20221222	14380	12.73	20230710	0.26	N	249420	1000	276 억	1416440	N	N	1122	N	N
64	20231219	101005	57	100.00	KOSPI	의약품	N	N	N	N	N	16150	-60	5	-0.37	390423970	24258	16.50	16200	16210	16010	21050	11350	16210	16094.59	5.12	511	-309	16496	16352	16136	15992	15776	16425	16065	277	4840	1000	11340	10	1	27687736	4472	-3.06	2.26	12	0.09	-5282.00	7149.00	46600	20221215	-65.34	14380	20230710	12.31	30250	-46.61	20230104	14380	12.31	20230710	45500	-64.51	20221222	14380	12.31	20230710	0.26	N	249420	1000	276 억	1416440	N	N	1122	N	N
65	20231219	091001	57	100.00	KOSPI	의약품	N	N	N	N	N	16040	-170	5	-1.05	85326250	5298	3.60	16200	16210	16040	21050	11350	16210	16105.13	5.12	511	-1040	16496	16352	16136	15992	15776	16425	16065	277	4840	1000	11340	10	1	27687736	4441	-3.04	2.24	12	0.02	-5282.00	7149.00	46600	20221215	-65.58	14380	20230710	11.54	30250	-46.98	20230104	14380	11.54	20230710	45500	-64.75	20221222	14380	11.54	20230710	0.26	N	249420	1000	276 억	1416440	N	N	1122	N	N
66	20231218	161000	57	100.00	KOSPI	의약품	N	N	N	N	N	16210	110	2	0.68	2344909150	145362	83.50	16000	16280	15920	20900	11270	16100	16131.43	5.09	0	37993	16353	16226	15993	15866	15633	16290	15930	277	4800	1000	11270	10	1	27687736	4488	-3.07	2.27	12	0.53	-5282.00	7149.00	46600	20221215	-65.21	14380	20230710	12.73	30250	-46.41	20230104	14380	12.73	20230710	45500	-64.37	20221222	14380	12.73	20230710	0.26	N	249420	1000	276 억	1408895	N	N	1122	N	N
67	20231218	151003	57	100.00	KOSPI	의약품	N	N	N	N	N	16170	70	2	0.43	2189785710	135784	78.00	16000	16280	15920	20900	11270	16100	16126.98	5.09	0	34072	16353	16226	15993	15866	15633	16290	15930	277	4800	1000	11270	10	1	27687736	4477	-3.06	2.26	12	0.49	-5282.00	7149.00	46600	20221215	-65.30	14380	20230710	12.45	30250	-46.55	20230104	14380	12.45	20230710	45500	-64.46	20221222	14380	12.45	20230710	0.26	N	249420	1000	276 억	1408895	N	N	1724	N	N
68	20231218	140958	57	100.00	KOSPI	의약품	N	N	N	N	N	16210	110	2	0.68	1898768700	117819	67.68	16000	16280	15920	20900	11270	16100	16115.98	5.09	0	26658	16353	16226	15993	15866	15633	16290	15930	277	4800	1000	11270	10	1	27687736	4488	-3.07	2.27	12	0.43	-5282.00	7149.00	46600	20221215	-65.21	14380	20230710	12.73	30250	-46.41	20230104	14380	12.73	20230710	45500	-64.37	20221222	14380	12.73	20230710	0.26	N	249420	1000	276 억	1408895	N	N	1724	N	N
69	20231218	130958	57	100.00	KOSPI	의약품	N	N	N	N	N	16170	70	2	0.43	1675318880	104031	59.76	16000	16280	15920	20900	11270	16100	16104.04	5.09	0	18115	16353	16226	15993	15866	15633	16290	15930	277	4800	1000	11270	10	1	27687736	4477	-3.06	2.26	12	0.38	-5282.00	7149.00	46600	20221215	-65.30	14380	20230710	12.45	30250	-46.55	20230104	14380	12.45	20230710	45500	-64.46	20221222	14380	12.45	20230710	0.26	N	249420	1000	276 억	1408895	N	N	1724	N	N
70	20231218	120953	57	100.00	KOSPI	의약품	N	N	N	N	N	16190	90	2	0.56	1457627490	90563	52.02	16000	16280	15920	20900	11270	16100	16095.18	5.09	0	12151	16353	16226	15993	15866	15633	16290	15930	277	4800	1000	11270	10	1	27687736	4483	-3.07	2.26	12	0.33	-5282.00	7149.00	46600	20221215	-65.26	14380	20230710	12.59	30250	-46.48	20230104	14380	12.59	20230710	45500	-64.42	20221222	14380	12.59	20230710	0.26	N	249420	1000	276 억	1408895	N	N	1724	N	N
71	20231218	110956	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	30	2	0.19	952987710	59445	34.15	16000	16220	15920	20900	11270	16100	16031.42	5.09	0	3360	16353	16226	15993	15866	15633	16290	15930	277	4800	1000	11270	10	1	27687736	4466	-3.05	2.26	12	0.21	-5282.00	7149.00	46600	20221215	-65.39	14380	20230710	12.17	30250	-46.68	20230104	14380	12.17	20230710	45500	-64.55	20221222	14380	12.17	20230710	0.26	N	249420	1000	276 억	1408895	N	N	1724	N	N
72	20231218	100954	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	-150	5	-0.93	492680600	30874	17.73	16000	16100	15920	20900	11270	16100	15957.78	5.09	0	-8522	16353	16226	15993	15866	15633	16290	15930	277	4800	1000	11270	10	1	27687736	4416	-3.02	2.23	12	0.11	-5282.00	7149.00	46600	20221215	-65.77	14380	20230710	10.92	30250	-47.27	20230104	14380	10.92	20230710	45500	-64.95	20221222	14380	10.92	20230710	0.26	N	249420	1000	276 억	1408895	N	N	1724	N	N
73	20231218	090952	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	-120	5	-0.75	113137530	7075	4.06	16000	16100	15970	20900	11270	16100	15991.17	5.09	0	-46	16353	16226	15993	15866	15633	16290	15930	277	4800	1000	11270	10	1	27687736	4425	-3.03	2.24	12	0.03	-5282.00	7149.00	46600	20221215	-65.71	14380	20230710	11.13	30250	-47.17	20230104	14380	11.13	20230710	45500	-64.88	20221222	14380	11.13	20230710	0.26	N	249420	1000	276 억	1408895	N	N	1724	N	N
74	20231215	160955	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	190	2	1.19	2768973670	173201	132.49	15890	16120	15760	20650	11140	15910	15986.99	5.07	0	42678	16170	16040	15920	15790	15670	16105	15855	277	4740	1000	11130	10	1	27687736	4458	-3.05	2.25	12	0.63	-5282.00	7149.00	46600	20221215	-65.45	14380	20230710	11.96	30250	-46.78	20230104	14380	11.96	20230710	46600	-65.45	20221215	14380	11.96	20230710	0.26	N	249420	1000	276 억	1402590	N	N	1724	N	N
75	20231215	150958	57	100.00	KOSPI	의약품	N	N	N	N	N	16090	180	2	1.13	2572501100	160996	123.16	15890	16120	15760	20650	11140	15910	15978.66	5.07	0	37115	16170	16040	15920	15790	15670	16105	15855	277	4740	1000	11130	10	1	27687736	4455	-3.05	2.25	12	0.58	-5282.00	7149.00	46600	20221215	-65.47	14380	20230710	11.89	30250	-46.81	20230104	14380	11.89	20230710	46600	-65.47	20221215	14380	11.89	20230710	0.26	N	249420	1000	276 억	1402590	N	N	83	N	N
76	20231215	140958	57	100.00	KOSPI	의약품	N	N	N	N	N	16040	130	2	0.82	2138605420	133996	102.50	15890	16120	15760	20650	11140	15910	15960.22	5.07	0	26907	16170	16040	15920	15790	15670	16105	15855	277	4740	1000	11130	10	1	27687736	4441	-3.04	2.24	12	0.48	-5282.00	7149.00	46600	20221215	-65.58	14380	20230710	11.54	30250	-46.98	20230104	14380	11.54	20230710	46600	-65.58	20221215	14380	11.54	20230710	0.26	N	249420	1000	276 억	1402590	N	N	83	N	N
77	20231215	130952	57	100.00	KOSPI	의약품	N	N	N	N	N	16040	130	2	0.82	1843588890	115608	88.44	15890	16120	15760	20650	11140	15910	15946.90	5.07	0	17675	16170	16040	15920	15790	15670	16105	15855	277	4740	1000	11130	10	1	27687736	4441	-3.04	2.24	12	0.42	-5282.00	7149.00	46600	20221215	-65.58	14380	20230710	11.54	30250	-46.98	20230104	14380	11.54	20230710	46600	-65.58	20221215	14380	11.54	20230710	0.26	N	249420	1000	276 억	1402590	N	N	83	N	N
78	20231215	120953	57	100.00	KOSPI	의약품	N	N	N	N	N	16050	140	2	0.88	1308380770	82259	62.92	15890	16120	15760	20650	11140	15910	15905.62	5.07	0	6460	16170	16040	15920	15790	15670	16105	15855	277	4740	1000	11130	10	1	27687736	4444	-3.04	2.25	12	0.30	-5282.00	7149.00	46600	20221215	-65.56	14380	20230710	11.61	30250	-46.94	20230104	14380	11.61	20230710	46600	-65.56	20221215	14380	11.61	20230710	0.26	N	249420	1000	276 억	1402590	N	N	83	N	N
79	20231215	110948	57	100.00	KOSPI	의약품	N	N	N	N	N	15830	-80	5	-0.50	727062650	45917	35.12	15890	15970	15760	20650	11140	15910	15834.28	5.07	0	-5571	16170	16040	15920	15790	15670	16105	15855	277	4740	1000	11130	10	1	27687736	4383	-3.00	2.21	12	0.17	-5282.00	7149.00	46600	20221215	-66.03	14380	20230710	10.08	30250	-47.67	20230104	14380	10.08	20230710	46600	-66.03	20221215	14380	10.08	20230710	0.26	N	249420	1000	276 억	1402590	N	N	83	N	N
80	20231215	100953	57	100.00	KOSPI	의약품	N	N	N	N	N	15850	-60	5	-0.38	537349580	33939	25.96	15890	15970	15760	20650	11140	15910	15832.81	5.07	0	-4722	16170	16040	15920	15790	15670	16105	15855	277	4740	1000	11130	10	1	27687736	4389	-3.00	2.22	12	0.12	-5282.00	7149.00	46600	20221215	-65.99	14380	20230710	10.22	30250	-47.60	20230104	14380	10.22	20230710	46600	-65.99	20221215	14380	10.22	20230710	0.26	N	249420	1000	276 억	1402590	N	N	83	N	N
81	20231215	090957	57	100.00	KOSPI	의약품	N	N	N	N	N	15820	-90	5	-0.57	149159130	9440	7.22	15890	15890	15760	20650	11140	15910	15800.76	5.07	0	-1550	16170	16040	15920	15790	15670	16105	15855	277	4740	1000	11130	10	1	27687736	4380	-3.00	2.21	12	0.03	-5282.00	7149.00	46600	20221215	-66.05	14380	20230710	10.01	30250	-47.70	20230104	14380	10.01	20230710	46600	-66.05	20221215	14380	10.01	20230710	0.26	N	249420	1000	276 억	1402590	N	N	83	N	N
82	20231214	160948	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	150	2	0.95	2043879140	128601	99.97	15810	16050	15800	20450	11040	15760	15893.15	5.05	0	-1822	16080	15920	15800	15640	15520	15860	15580	277	4690	1000	11030	10	1	27687736	4405	-3.01	2.23	12	0.46	-5282.00	7149.00	46600	20221215	-65.86	14380	20230710	10.64	30250	-47.40	20230104	14380	10.64	20230710	46600	-65.86	20221215	14380	10.64	20230710	0.26	N	249420	1000	276 억	1397313	N	N	83	N	N
83	20231214	151023	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	180	2	1.14	1941504230	122173	94.97	15810	16050	15800	20450	11040	15760	15891.47	5.05	0	603	16080	15920	15800	15640	15520	15860	15580	277	4690	1000	11030	10	1	27687736	4413	-3.02	2.23	12	0.44	-5282.00	7149.00	46600	20221215	-65.79	14380	20230710	10.85	30250	-47.31	20230104	14380	10.85	20230710	46600	-65.79	20221215	14380	10.85	20230710	0.26	N	249420	1000	276 억	1397313	N	N	13	N	N
84	20231214	140950	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	180	2	1.14	1736870740	109322	84.98	15810	16050	15800	20450	11040	15760	15887.69	5.05	0	-116	16080	15920	15800	15640	15520	15860	15580	277	4690	1000	11030	10	1	27687736	4413	-3.02	2.23	12	0.39	-5282.00	7149.00	46600	20221215	-65.79	14380	20230710	10.85	30250	-47.31	20230104	14380	10.85	20230710	46600	-65.79	20221215	14380	10.85	20230710	0.26	N	249420	1000	276 억	1397313	N	N	13	N	N
85	20231214	131019	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	130	2	0.82	1591255960	100175	77.87	15810	16050	15800	20450	11040	15760	15884.80	5.05	0	-300	16080	15920	15800	15640	15520	15860	15580	277	4690	1000	11030	10	1	27687736	4400	-3.01	2.22	12	0.36	-5282.00	7149.00	46600	20221215	-65.90	14380	20230710	10.50	30250	-47.47	20230104	14380	10.50	20230710	46600	-65.90	20221215	14380	10.50	20230710	0.26	N	249420	1000	276 억	1397313	N	N	13	N	N
86	20231214	121035	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	110	2	0.70	1393366000	87692	68.17	15810	16050	15800	20450	11040	15760	15889.36	5.05	0	579	16080	15920	15800	15640	15520	15860	15580	277	4690	1000	11030	10	1	27687736	4394	-3.00	2.22	12	0.32	-5282.00	7149.00	46600	20221215	-65.94	14380	20230710	10.36	30250	-47.54	20230104	14380	10.36	20230710	46600	-65.94	20221215	14380	10.36	20230710	0.26	N	249420	1000	276 억	1397313	N	N	13	N	N
87	20231214	111008	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	140	2	0.89	958332970	60403	46.96	15810	15940	15800	20450	11040	15760	15865.70	5.05	0	-468	16080	15920	15800	15640	15520	15860	15580	277	4690	1000	11030	10	1	27687736	4402	-3.01	2.22	12	0.22	-5282.00	7149.00	46600	20221215	-65.88	14380	20230710	10.57	30250	-47.44	20230104	14380	10.57	20230710	46600	-65.88	20221215	14380	10.57	20230710	0.26	N	249420	1000	276 억	1397313	N	N	13	N	N
88	20231214	100940	57	100.00	KOSPI	의약품	N	N	N	N	N	15820	60	2	0.38	448718970	28298	22.00	15810	15940	15800	20450	11040	15760	15857.01	5.05	0	-627	16080	15920	15800	15640	15520	15860	15580	277	4690	1000	11030	10	1	27687736	4380	-3.00	2.21	12	0.10	-5282.00	7149.00	46600	20221215	-66.05	14380	20230710	10.01	30250	-47.70	20230104	14380	10.01	20230710	46600	-66.05	20221215	14380	10.01	20230710	0.26	N	249420	1000	276 억	1397313	N	N	13	N	N
89	20231214	090920	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	180	2	1.14	131877340	8292	6.45	15810	15940	15810	20450	11040	15760	15904.67	5.05	0	947	16080	15920	15800	15640	15520	15860	15580	277	4690	1000	11030	10	1	27687736	4413	-3.02	2.23	12	0.03	-5282.00	7149.00	46600	20221215	-65.79	14380	20230710	10.85	30250	-47.31	20230104	14380	10.85	20230710	46600	-65.79	20221215	14380	10.85	20230710	0.26	N	249420	1000	276 억	1397313	N	N	13	N	N
90	20231213	160945	57	100.00	KOSPI	의약품	N	N	N	N	N	15760	-120	5	-0.76	2010133760	127411	95.17	15900	15960	15680	20600	11120	15880	15776.78	5.06	0	-9029	16100	15990	15890	15780	15680	15940	15730	277	4720	1000	11110	10	1	27687736	4364	-2.98	2.20	12	0.46	-5282.00	7149.00	46600	20221215	-66.18	14380	20230710	9.60	30250	-47.90	20230104	14380	9.60	20230710	46600	-66.18	20221215	14380	9.60	20230710	0.26	N	249420	1000	276 억	1399918	N	N	13	N	N
91	20231213	151005	57	100.00	KOSPI	의약품	N	N	N	N	N	15790	-90	5	-0.57	1953378930	123805	92.48	15900	15960	15680	20600	11120	15880	15777.87	5.06	0	-8802	16100	15990	15890	15780	15680	15940	15730	277	4720	1000	11110	10	1	27687736	4372	-2.99	2.21	12	0.45	-5282.00	7149.00	46600	20221215	-66.12	14380	20230710	9.81	30250	-47.80	20230104	14380	9.81	20230710	46600	-66.12	20221215	14380	9.81	20230710	0.26	N	249420	1000	276 억	1399918	N	N	755	N	N
92	20231213	141005	57	100.00	KOSPI	의약품	N	N	N	N	N	15760	-120	5	-0.76	1604621040	101703	75.97	15900	15960	15680	20600	11120	15880	15777.52	5.06	0	-7879	16100	15990	15890	15780	15680	15940	15730	277	4720	1000	11110	10	1	27687736	4364	-2.98	2.20	12	0.37	-5282.00	7149.00	46600	20221215	-66.18	14380	20230710	9.60	30250	-47.90	20230104	14380	9.60	20230710	46600	-66.18	20221215	14380	9.60	20230710	0.26	N	249420	1000	276 억	1399918	N	N	755	N	N
93	20231213	131010	57	100.00	KOSPI	의약품	N	N	N	N	N	15700	-180	5	-1.13	1407893500	89167	66.60	15900	15960	15700	20600	11120	15880	15789.40	5.06	0	-6467	16100	15990	15890	15780	15680	15940	15730	277	4720	1000	11110	10	1	27687736	4347	-2.97	2.20	12	0.32	-5282.00	7149.00	46600	20221215	-66.31	14380	20230710	9.18	30250	-48.10	20230104	14380	9.18	20230710	46600	-66.31	20221215	14380	9.18	20230710	0.26	N	249420	1000	276 억	1399918	N	N	755	N	N
94	20231213	121005	57	100.00	KOSPI	의약품	N	N	N	N	N	15710	-170	5	-1.07	1191735650	75407	56.33	15900	15960	15700	20600	11120	15880	15804.05	5.06	0	-4855	16100	15990	15890	15780	15680	15940	15730	277	4720	1000	11110	10	1	27687736	4350	-2.97	2.20	12	0.27	-5282.00	7149.00	46600	20221215	-66.29	14380	20230710	9.25	30250	-48.07	20230104	14380	9.25	20230710	46600	-66.29	20221215	14380	9.25	20230710	0.26	N	249420	1000	276 억	1399918	N	N	755	N	N
95	20231213	111007	57	100.00	KOSPI	의약품	N	N	N	N	N	15740	-140	5	-0.88	862464880	54451	40.67	15900	15960	15710	20600	11120	15880	15839.28	5.06	0	-3525	16100	15990	15890	15780	15680	15940	15730	277	4720	1000	11110	10	1	27687736	4358	-2.98	2.20	12	0.20	-5282.00	7149.00	46600	20221215	-66.22	14380	20230710	9.46	30250	-47.97	20230104	14380	9.46	20230710	46600	-66.22	20221215	14380	9.46	20230710	0.26	N	249420	1000	276 억	1399918	N	N	755	N	N
96	20231213	101014	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	-80	5	-0.50	504442070	31743	23.71	15900	15960	15800	20600	11120	15880	15891.44	5.06	0	-2159	16100	15990	15890	15780	15680	15940	15730	277	4720	1000	11110	10	1	27687736	4375	-2.99	2.21	12	0.11	-5282.00	7149.00	46600	20221215	-66.09	14380	20230710	9.87	30250	-47.77	20230104	14380	9.87	20230710	46600	-66.09	20221215	14380	9.87	20230710	0.26	N	249420	1000	276 억	1399918	N	N	755	N	N
97	20231213	091000	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	70	2	0.44	113553290	7136	5.33	15900	15950	15900	20600	11120	15880	15912.74	5.06	0	-687	16100	15990	15890	15780	15680	15940	15730	277	4720	1000	11110	10	1	27687736	4416	-3.02	2.23	12	0.03	-5282.00	7149.00	46600	20221215	-65.77	14380	20230710	10.92	30250	-47.27	20230104	14380	10.92	20230710	46600	-65.77	20221215	14380	10.92	20230710	0.26	N	249420	1000	276 억	1399918	N	N	755	N	N
98	20231212	160926	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	-150	5	-0.94	2108615750	133211	107.46	15970	16000	15790	20800	11230	16030	15829.02	5.05	-92	266	16330	16180	16090	15940	15850	16135	15895	277	4770	1000	11220	10	1	27687736	4397	-3.01	2.22	12	0.48	-5282.00	7149.00	46600	20221215	-65.92	14380	20230710	10.43	30250	-47.50	20230104	14380	10.43	20230710	46600	-65.92	20221215	14380	10.43	20230710	0.28	N	249420	1000	276 억	1399290	N	N	755	N	N
99	20231212	150933	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	-140	5	-0.87	2018668050	127547	102.89	15970	16000	15790	20800	11230	16030	15826.85	5.05	-92	23	16330	16180	16090	15940	15850	16135	15895	277	4770	1000	11220	10	1	27687736	4400	-3.01	2.22	12	0.46	-5282.00	7149.00	46600	20221215	-65.90	14380	20230710	10.50	30250	-47.47	20230104	14380	10.50	20230710	46600	-65.90	20221215	14380	10.50	20230710	0.28	N	249420	1000	276 억	1399290	N	N	106	N	N
100	20231212	140842	57	100.00	KOSPI	의약품	N	N	N	N	N	15830	-200	5	-1.25	1708417190	107946	87.08	15970	16000	15790	20800	11230	16030	15826.59	5.05	-92	-2	16330	16180	16090	15940	15850	16135	15895	277	4770	1000	11220	10	1	27687736	4383	-3.00	2.21	12	0.39	-5282.00	7149.00	46600	20221215	-66.03	14380	20230710	10.08	30250	-47.67	20230104	14380	10.08	20230710	46600	-66.03	20221215	14380	10.08	20230710	0.28	N	249420	1000	276 억	1399290	N	N	106	N	N
101	20231212	130846	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	-190	5	-1.19	1454743720	91916	74.15	15970	16000	15790	20800	11230	16030	15826.88	5.05	-92	-3	16330	16180	16090	15940	15850	16135	15895	277	4770	1000	11220	10	1	27687736	4386	-3.00	2.22	12	0.33	-5282.00	7149.00	46600	20221215	-66.01	14380	20230710	10.15	30250	-47.64	20230104	14380	10.15	20230710	46600	-66.01	20221215	14380	10.15	20230710	0.28	N	249420	1000	276 억	1399290	N	N	106	N	N
102	20231212	120837	57	100.00	KOSPI	의약품	N	N	N	N	N	15810	-220	5	-1.37	1317405970	83243	67.15	15970	16000	15790	20800	11230	16030	15826.02	5.05	-92	-3	16330	16180	16090	15940	15850	16135	15895	277	4770	1000	11220	10	1	27687736	4377	-2.99	2.21	12	0.30	-5282.00	7149.00	46600	20221215	-66.07	14380	20230710	9.94	30250	-47.74	20230104	14380	9.94	20230710	46600	-66.07	20221215	14380	9.94	20230710	0.28	N	249420	1000	276 억	1399290	N	N	106	N	N
103	20231212	110852	57	100.00	KOSPI	의약품	N	N	N	N	N	15820	-210	5	-1.31	1120744090	70812	57.12	15970	16000	15790	20800	11230	16030	15827.03	5.05	-92	33	16330	16180	16090	15940	15850	16135	15895	277	4770	1000	11220	10	1	27687736	4380	-3.00	2.21	12	0.26	-5282.00	7149.00	46600	20221215	-66.05	14380	20230710	10.01	30250	-47.70	20230104	14380	10.01	20230710	46600	-66.05	20221215	14380	10.01	20230710	0.28	N	249420	1000	276 억	1399290	N	N	106	N	N
104	20231212	100925	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	-230	5	-1.43	861233930	54394	43.88	15970	16000	15800	20800	11230	16030	15833.25	5.05	-92	32	16330	16180	16090	15940	15850	16135	15895	277	4770	1000	11220	10	1	27687736	4375	-2.99	2.21	12	0.20	-5282.00	7149.00	46600	20221215	-66.09	14380	20230710	9.87	30250	-47.77	20230104	14380	9.87	20230710	46600	-66.09	20221215	14380	9.87	20230710	0.28	N	249420	1000	276 억	1399290	N	N	106	N	N
105	20231212	090925	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	-140	5	-0.87	163838000	10308	8.32	15970	16000	15840	20800	11230	16030	15894.23	5.05	-92	171	16330	16180	16090	15940	15850	16135	15895	277	4770	1000	11220	10	1	27687736	4400	-3.01	2.22	12	0.04	-5282.00	7149.00	46600	20221215	-65.90	14380	20230710	10.50	30250	-47.47	20230104	14380	10.50	20230710	46600	-65.90	20221215	14380	10.50	20230710	0.28	N	249420	1000	276 억	1399290	N	N	106	N	N
106	20231211	160928	57	100.00	KOSPI	의약품	N	N	N	N	N	16030	-190	5	-1.17	1976252900	122973	67.28	16220	16240	16000	21050	11360	16220	16070.62	5.16	29193	-1294	16633	16426	16243	16036	15853	16335	15945	277	4830	1000	11350	10	1	27687736	4438	-3.03	2.24	12	0.44	-5282.00	7149.00	46600	20221215	-65.60	14380	20230710	11.47	30250	-47.01	20230104	14380	11.47	20230710	46600	-65.60	20221215	14380	11.47	20230710	0.26	N	249420	1000	276 억	1430008	N	N	106	N	N
107	20231211	150925	57	100.00	KOSPI	의약품	N	N	N	N	N	16010	-210	5	-1.29	1776224890	110476	60.45	16220	16240	16000	21050	11360	16220	16077.92	5.16	29193	-1298	16633	16426	16243	16036	15853	16335	15945	277	4830	1000	11350	10	1	27687736	4433	-3.03	2.24	12	0.40	-5282.00	7149.00	46600	20221215	-65.64	14380	20230710	11.34	30250	-47.07	20230104	14380	11.34	20230710	46600	-65.64	20221215	14380	11.34	20230710	0.26	N	249420	1000	276 억	1430008	N	N	4	N	N
108	20231211	140924	57	100.00	KOSPI	의약품	N	N	N	N	N	16040	-180	5	-1.11	1304722560	81045	44.34	16220	16240	16030	21050	11360	16220	16098.74	5.16	29193	-1298	16633	16426	16243	16036	15853	16335	15945	277	4830	1000	11350	10	1	27687736	4441	-3.04	2.24	12	0.29	-5282.00	7149.00	46600	20221215	-65.58	14380	20230710	11.54	30250	-46.98	20230104	14380	11.54	20230710	46600	-65.58	20221215	14380	11.54	20230710	0.26	N	249420	1000	276 억	1430008	N	N	4	N	N
109	20231211	130924	57	100.00	KOSPI	의약품	N	N	N	N	N	16040	-180	5	-1.11	1180554020	73304	40.11	16220	16240	16030	21050	11360	16220	16104.90	5.16	29193	-1200	16633	16426	16243	16036	15853	16335	15945	277	4830	1000	11350	10	1	27687736	4441	-3.04	2.24	12	0.26	-5282.00	7149.00	46600	20221215	-65.58	14380	20230710	11.54	30250	-46.98	20230104	14380	11.54	20230710	46600	-65.58	20221215	14380	11.54	20230710	0.26	N	249420	1000	276 억	1430008	N	N	4	N	N
110	20231211	120925	57	100.00	KOSPI	의약품	N	N	N	N	N	16050	-170	5	-1.05	1016781490	63103	34.53	16220	16240	16050	21050	11360	16220	16113.04	5.16	29193	-1100	16633	16426	16243	16036	15853	16335	15945	277	4830	1000	11350	10	1	27687736	4444	-3.04	2.25	12	0.23	-5282.00	7149.00	46600	20221215	-65.56	14380	20230710	11.61	30250	-46.94	20230104	14380	11.61	20230710	46600	-65.56	20221215	14380	11.61	20230710	0.26	N	249420	1000	276 억	1430008	N	N	4	N	N
111	20231211	110921	57	100.00	KOSPI	의약품	N	N	N	N	N	16080	-140	5	-0.86	891495460	55315	30.26	16220	16240	16050	21050	11360	16220	16116.70	5.16	29193	-1348	16633	16426	16243	16036	15853	16335	15945	277	4830	1000	11350	10	1	27687736	4452	-3.04	2.25	12	0.20	-5282.00	7149.00	46600	20221215	-65.49	14380	20230710	11.82	30250	-46.84	20230104	14380	11.82	20230710	46600	-65.49	20221215	14380	11.82	20230710	0.26	N	249420	1000	276 억	1430008	N	N	4	N	N
112	20231211	100919	57	100.00	KOSPI	의약품	N	N	N	N	N	16090	-130	5	-0.80	536330890	33214	18.17	16220	16240	16090	21050	11360	16220	16147.73	5.16	29193	-1449	16633	16426	16243	16036	15853	16335	15945	277	4830	1000	11350	10	1	27687736	4455	-3.05	2.25	12	0.12	-5282.00	7149.00	46600	20221215	-65.47	14380	20230710	11.89	30250	-46.81	20230104	14380	11.89	20230710	46600	-65.47	20221215	14380	11.89	20230710	0.26	N	249420	1000	276 억	1430008	N	N	4	N	N
113	20231211	090920	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	-90	5	-0.55	100421960	6205	3.39	16220	16220	16130	21050	11360	16220	16184.02	5.16	29193	121	16633	16426	16243	16036	15853	16335	15945	277	4830	1000	11350	10	1	27687736	4466	-3.05	2.26	12	0.02	-5282.00	7149.00	46600	20221215	-65.39	14380	20230710	12.17	30250	-46.68	20230104	14380	12.17	20230710	46600	-65.39	20221215	14380	12.17	20230710	0.26	N	249420	1000	276 억	1430008	N	N	4	N	N
114	20231208	160910	57	100.00	KOSPI	의약품	N	N	N	N	N	16220	-170	5	-1.04	2928914910	180940	44.20	16400	16450	16060	21300	11480	16390	16187.03	5.16	0	-60730	17703	17046	16643	15986	15583	16845	15785	277	4910	1000	11470	10	1	27687736	4491	-3.07	2.27	12	0.65	-5282.00	7149.00	46600	20221215	-65.19	14380	20230710	12.80	30250	-46.38	20230104	14380	12.80	20230710	46600	-65.19	20221215	14380	12.80	20230710	0.26	N	249420	1000	276 억	1430008	N	N	4	N	N
115	20231208	150914	57	100.00	KOSPI	의약품	N	N	N	N	N	16160	-230	5	-1.40	2865399410	177022	43.24	16400	16450	16060	21300	11480	16390	16186.51	5.16	0	-60721	17703	17046	16643	15986	15583	16845	15785	277	4910	1000	11470	10	1	27687736	4474	-3.06	2.26	12	0.64	-5282.00	7149.00	46600	20221215	-65.32	14380	20230710	12.38	30250	-46.58	20230104	14380	12.38	20230710	46600	-65.32	20221215	14380	12.38	20230710	0.26	N	249420	1000	276 억	1430008	N	N	7	N	N
116	20231208	140912	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	-260	5	-1.59	2728709850	168549	41.17	16400	16450	16060	21300	11480	16390	16189.24	5.16	0	-62169	17703	17046	16643	15986	15583	16845	15785	277	4910	1000	11470	10	1	27687736	4466	-3.05	2.26	12	0.61	-5282.00	7149.00	46600	20221215	-65.39	14380	20230710	12.17	30250	-46.68	20230104	14380	12.17	20230710	46600	-65.39	20221215	14380	12.17	20230710	0.26	N	249420	1000	276 억	1430008	N	N	7	N	N
117	20231208	130911	57	100.00	KOSPI	의약품	N	N	N	N	N	16110	-280	5	-1.71	2532802730	156393	38.20	16400	16450	16060	21300	11480	16390	16194.93	5.16	0	-57256	17703	17046	16643	15986	15583	16845	15785	277	4910	1000	11470	10	1	27687736	4460	-3.05	2.25	12	0.56	-5282.00	7149.00	46600	20221215	-65.43	14380	20230710	12.03	30250	-46.74	20230104	14380	12.03	20230710	46600	-65.43	20221215	14380	12.03	20230710	0.26	N	249420	1000	276 억	1430008	N	N	7	N	N
118	20231208	120909	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	-290	5	-1.77	2149591890	132577	32.38	16400	16450	16100	21300	11480	16390	16213.71	5.16	0	-50369	17703	17046	16643	15986	15583	16845	15785	277	4910	1000	11470	10	1	27687736	4458	-3.05	2.25	12	0.48	-5282.00	7149.00	46600	20221215	-65.45	14380	20230710	11.96	30250	-46.78	20230104	14380	11.96	20230710	46600	-65.45	20221215	14380	11.96	20230710	0.26	N	249420	1000	276 억	1430008	N	N	7	N	N
119	20231208	110905	57	100.00	KOSPI	의약품	N	N	N	N	N	16120	-270	5	-1.65	1875756470	115587	28.23	16400	16450	16100	21300	11480	16390	16227.88	5.16	0	-43533	17703	17046	16643	15986	15583	16845	15785	277	4910	1000	11470	10	1	27687736	4463	-3.05	2.25	12	0.42	-5282.00	7149.00	46600	20221215	-65.41	14380	20230710	12.10	30250	-46.71	20230104	14380	12.10	20230710	46600	-65.41	20221215	14380	12.10	20230710	0.26	N	249420	1000	276 억	1430008	N	N	7	N	N
120	20231208	100914	57	100.00	KOSPI	의약품	N	N	N	N	N	16230	-160	5	-0.98	1126753110	69270	16.92	16400	16450	16210	21300	11480	16390	16265.84	5.16	0	-31930	17703	17046	16643	15986	15583	16845	15785	277	4910	1000	11470	10	1	27687736	4494	-3.07	2.27	12	0.25	-5282.00	7149.00	46600	20221215	-65.17	14380	20230710	12.87	30250	-46.35	20230104	14380	12.87	20230710	46600	-65.17	20221215	14380	12.87	20230710	0.26	N	249420	1000	276 억	1430008	N	N	7	N	N
121	20231208	090903	57	100.00	KOSPI	의약품	N	N	N	N	N	16340	-50	5	-0.31	232093230	14213	3.47	16400	16450	16280	21300	11480	16390	16329.00	5.16	0	-8121	17703	17046	16643	15986	15583	16845	15785	277	4910	1000	11470	10	1	27687736	4524	-3.09	2.29	12	0.05	-5282.00	7149.00	46600	20221215	-64.94	14380	20230710	13.63	30250	-45.98	20230104	14380	13.63	20230710	46600	-64.94	20221215	14380	13.63	20230710	0.26	N	249420	1000	276 억	1430008	N	N	7	N	N
122	20231207	160907	57	100.00	KOSPI	의약품	N	N	N	N	N	16390	10	2	0.06	6848010730	407431	293.07	16400	17300	16240	21250	11470	16380	16807.83	5.19	0	-19731	17273	16826	16573	16126	15873	16700	16000	277	4870	1000	11460	10	1	27687736	4538	-3.10	2.29	12	1.47	-5282.00	7149.00	46600	20221215	-64.83	14380	20230710	13.98	30250	-45.82	20230104	14380	13.98	20230710	46600	-64.83	20221215	14380	13.98	20230710	0.26	N	249420	1000	276 억	1436866	N	N	7	N	N
123	20231207	150909	57	100.00	KOSPI	의약품	N	N	N	N	N	16270	-110	5	-0.67	6684268180	397387	285.85	16400	17300	16250	21250	11470	16380	16820.55	5.19	0	-16472	17273	16826	16573	16126	15873	16700	16000	277	4870	1000	11460	10	1	27687736	4505	-3.08	2.28	12	1.44	-5282.00	7149.00	46600	20221215	-65.09	14380	20230710	13.14	30250	-46.21	20230104	14380	13.14	20230710	46600	-65.09	20221215	14380	13.14	20230710	0.26	N	249420	1000	276 억	1436866	N	N	14	N	N
124	20231207	140904	57	100.00	KOSPI	의약품	N	N	N	N	N	16400	20	2	0.12	5935023250	351511	252.85	16400	17300	16280	21250	11470	16380	16884.32	5.19	0	2685	17273	16826	16573	16126	15873	16700	16000	277	4870	1000	11460	10	1	27687736	4541	-3.10	2.29	12	1.27	-5282.00	7149.00	46600	20221215	-64.81	14380	20230710	14.05	30250	-45.79	20230104	14380	14.05	20230710	46600	-64.81	20221215	14380	14.05	20230710	0.26	N	249420	1000	276 억	1436866	N	N	14	N	N
125	20231207	130903	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	240	2	1.47	5348573590	315982	227.29	16400	17300	16280	21250	11470	16380	16926.83	5.19	0	17008	17273	16826	16573	16126	15873	16700	16000	277	4870	1000	11460	10	1	27687736	4602	-3.15	2.32	12	1.14	-5282.00	7149.00	46600	20221215	-64.33	14380	20230710	15.58	30250	-45.06	20230104	14380	15.58	20230710	46600	-64.33	20221215	14380	15.58	20230710	0.26	N	249420	1000	276 억	1436866	N	N	14	N	N
126	20231207	120905	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	270	2	1.65	5078032310	299693	215.58	16400	17300	16280	21250	11470	16380	16944.11	5.19	0	20873	17273	16826	16573	16126	15873	16700	16000	277	4870	1000	11460	10	1	27687736	4610	-3.15	2.33	12	1.08	-5282.00	7149.00	46600	20221215	-64.27	14380	20230710	15.79	30250	-44.96	20230104	14380	15.79	20230710	46600	-64.27	20221215	14380	15.79	20230710	0.26	N	249420	1000	276 억	1436866	N	N	14	N	N
127	20231207	110900	57	100.00	KOSPI	의약품	N	N	N	N	N	16860	480	2	2.93	4470151160	263464	189.52	16400	17300	16280	21250	11470	16380	16966.84	5.19	0	29750	17273	16826	16573	16126	15873	16700	16000	277	4870	1000	11460	10	1	27687736	4668	-3.19	2.36	12	0.95	-5282.00	7149.00	46600	20221215	-63.82	14380	20230710	17.25	30250	-44.26	20230104	14380	17.25	20230710	46600	-63.82	20221215	14380	17.25	20230710	0.26	N	249420	1000	276 억	1436866	N	N	14	N	N
128	20231207	100858	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	670	2	4.09	2996871420	177322	127.55	16400	17170	16280	21250	11470	16380	16900.73	5.19	0	25486	17273	16826	16573	16126	15873	16700	16000	277	4870	1000	11460	10	1	27687736	4721	-3.23	2.38	12	0.64	-5282.00	7149.00	46600	20221215	-63.41	14380	20230710	18.57	30250	-43.64	20230104	14380	18.57	20230710	46600	-63.41	20221215	14380	18.57	20230710	0.26	N	249420	1000	276 억	1436866	N	N	14	N	N
129	20231207	090905	57	100.00	KOSPI	의약품	N	N	N	N	N	16400	20	2	0.12	77059100	4709	3.39	16400	16430	16280	21250	11470	16380	16364.22	5.19	0	-1879	17273	16826	16573	16126	15873	16700	16000	277	4870	1000	11460	10	1	27687736	4541	-3.10	2.29	12	0.02	-5282.00	7149.00	46600	20221215	-64.81	14380	20230710	14.05	30250	-45.79	20230104	14380	14.05	20230710	46600	-64.81	20221215	14380	14.05	20230710	0.26	N	249420	1000	276 억	1436866	N	N	14	N	N
130	20231206	160856	57	100.00	KOSPI	의약품	N	N	N	N	N	16380	-140	5	-0.85	2280378460	138244	79.62	16520	17020	16320	21450	11570	16520	16495.50	5.32	0	-54659	17073	16796	16473	16196	15873	16935	16335	277	4930	1000	11560	10	1	27687736	4535	-3.10	2.29	12	0.50	-5282.00	7149.00	46600	20221215	-64.85	14380	20230710	13.91	30250	-45.85	20230104	14380	13.91	20230710	46600	-64.85	20221215	14380	13.91	20230710	0.26	N	249420	1000	276 억	1472876	N	N	14	N	N
131	20231206	150909	57	100.00	KOSPI	의약품	N	N	N	N	N	16360	-160	5	-0.97	2202729890	133507	76.89	16520	17020	16320	21450	11570	16520	16498.98	5.32	0	-54057	17073	16796	16473	16196	15873	16935	16335	277	4930	1000	11560	10	1	27687736	4530	-3.10	2.29	12	0.48	-5282.00	7149.00	46600	20221215	-64.89	14380	20230710	13.77	30250	-45.92	20230104	14380	13.77	20230710	46600	-64.89	20221215	14380	13.77	20230710	0.26	N	249420	1000	276 억	1472876	N	N	0	N	N
132	20231206	140906	57	100.00	KOSPI	의약품	N	N	N	N	N	16360	-160	5	-0.97	1992266840	120642	69.48	16520	17020	16320	21450	11570	16520	16513.87	5.32	0	-49480	17073	16796	16473	16196	15873	16935	16335	277	4930	1000	11560	10	1	27687736	4530	-3.10	2.29	12	0.44	-5282.00	7149.00	46600	20221215	-64.89	14380	20230710	13.77	30250	-45.92	20230104	14380	13.77	20230710	46600	-64.89	20221215	14380	13.77	20230710	0.26	N	249420	1000	276 억	1472876	N	N	0	N	N
133	20231206	130856	57	100.00	KOSPI	의약품	N	N	N	N	N	16380	-140	5	-0.85	1733750740	104851	60.39	16520	17020	16320	21450	11570	16520	16535.38	5.32	0	-44500	17073	16796	16473	16196	15873	16935	16335	277	4930	1000	11560	10	1	27687736	4535	-3.10	2.29	12	0.38	-5282.00	7149.00	46600	20221215	-64.85	14380	20230710	13.91	30250	-45.85	20230104	14380	13.91	20230710	46600	-64.85	20221215	14380	13.91	20230710	0.26	N	249420	1000	276 억	1472876	N	N	0	N	N
134	20231206	120855	57	100.00	KOSPI	의약품	N	N	N	N	N	16420	-100	5	-0.61	1581044340	95537	55.02	16520	17020	16320	21450	11570	16520	16549.03	5.32	0	-38909	17073	16796	16473	16196	15873	16935	16335	277	4930	1000	11560	10	1	27687736	4546	-3.11	2.30	12	0.35	-5282.00	7149.00	46600	20221215	-64.76	14380	20230710	14.19	30250	-45.72	20230104	14380	14.19	20230710	46600	-64.76	20221215	14380	14.19	20230710	0.26	N	249420	1000	276 억	1472876	N	N	0	N	N
135	20231206	110908	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	-170	5	-1.03	1432339730	86463	49.80	16520	17020	16320	21450	11570	16520	16565.93	5.32	0	-34830	17073	16796	16473	16196	15873	16935	16335	277	4930	1000	11560	10	1	27687736	4527	-3.10	2.29	12	0.31	-5282.00	7149.00	46600	20221215	-64.91	14380	20230710	13.70	30250	-45.95	20230104	14380	13.70	20230710	46600	-64.91	20221215	14380	13.70	20230710	0.26	N	249420	1000	276 억	1472876	N	N	0	N	N
136	20231206	100856	57	100.00	KOSPI	의약품	N	N	N	N	N	16410	-110	5	-0.67	1072811140	64478	37.13	16520	17020	16340	21450	11570	16520	16638.41	5.32	0	-22410	17073	16796	16473	16196	15873	16935	16335	277	4930	1000	11560	10	1	27687736	4544	-3.11	2.30	12	0.23	-5282.00	7149.00	46600	20221215	-64.79	14380	20230710	14.12	30250	-45.75	20230104	14380	14.12	20230710	46600	-64.79	20221215	14380	14.12	20230710	0.26	N	249420	1000	276 억	1472876	N	N	0	N	N
137	20231206	090859	57	100.00	KOSPI	의약품	N	N	N	N	N	16790	270	2	1.63	509444030	30303	17.45	16520	17020	16520	21450	11570	16520	16811.67	5.32	0	-294	17073	16796	16473	16196	15873	16935	16335	277	4930	1000	11560	10	1	27687736	4649	-3.18	2.35	12	0.11	-5282.00	7149.00	46600	20221215	-63.97	14380	20230710	16.76	30250	-44.50	20230104	14380	16.76	20230710	46600	-63.97	20221215	14380	16.76	20230710	0.26	N	249420	1000	276 억	1472876	N	N	0	N	N
138	20231205	160903	57	100.00	KOSPI	의약품	N	N	N	N	N	16520	30	2	0.18	2832541720	172601	154.29	16450	16750	16150	21400	11550	16490	16410.90	5.29	0	-5247	16930	16710	16580	16360	16230	16645	16295	277	4910	1000	11540	10	1	27687736	4574	-3.13	2.31	12	0.62	-5282.00	7149.00	46600	20221215	-64.55	14380	20230710	14.88	30250	-45.39	20230104	14380	14.88	20230710	46600	-64.55	20221215	14380	14.88	20230710	0.26	N	249420	1000	276 억	1464814	N	N	33	N	N
139	20231205	150859	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	200	2	1.21	2437111320	148701	132.93	16450	16750	16150	21400	11550	16490	16389.34	5.29	0	-10849	16930	16710	16580	16360	16230	16645	16295	277	4910	1000	11540	10	1	27687736	4621	-3.16	2.33	12	0.54	-5282.00	7149.00	46600	20221215	-64.18	14380	20230710	16.06	30250	-44.83	20230104	14380	16.06	20230710	46600	-64.18	20221215	14380	16.06	20230710	0.26	N	249420	1000	276 억	1464814	N	N	33	N	N
140	20231205	140859	57	100.00	KOSPI	의약품	N	N	N	N	N	16320	-170	5	-1.03	1641316090	100688	90.01	16450	16510	16150	21400	11550	16490	16301.01	5.29	0	-12206	16930	16710	16580	16360	16230	16645	16295	277	4910	1000	11540	10	1	27687736	4519	-3.09	2.28	12	0.36	-5282.00	7149.00	46600	20221215	-64.98	14380	20230710	13.49	30250	-46.05	20230104	14380	13.49	20230710	46600	-64.98	20221215	14380	13.49	20230710	0.26	N	249420	1000	276 억	1464814	N	N	33	N	N
141	20231205	130854	57	100.00	KOSPI	의약품	N	N	N	N	N	16300	-190	5	-1.15	1280938130	78722	70.37	16450	16490	16150	21400	11550	16490	16271.67	5.29	0	-18729	16930	16710	16580	16360	16230	16645	16295	277	4910	1000	11540	10	1	27687736	4513	-3.09	2.28	12	0.28	-5282.00	7149.00	46600	20221215	-65.02	14380	20230710	13.35	30250	-46.12	20230104	14380	13.35	20230710	46600	-65.02	20221215	14380	13.35	20230710	0.26	N	249420	1000	276 억	1464814	N	N	33	N	N
142	20231205	120853	57	100.00	KOSPI	의약품	N	N	N	N	N	16180	-310	5	-1.88	1087398160	66816	59.73	16450	16490	16150	21400	11550	16490	16274.52	5.29	0	-19362	16930	16710	16580	16360	16230	16645	16295	277	4910	1000	11540	10	1	27687736	4480	-3.06	2.26	12	0.24	-5282.00	7149.00	46600	20221215	-65.28	14380	20230710	12.52	30250	-46.51	20230104	14380	12.52	20230710	46600	-65.28	20221215	14380	12.52	20230710	0.26	N	249420	1000	276 억	1464814	N	N	33	N	N
143	20231205	110854	57	100.00	KOSPI	의약품	N	N	N	N	N	16160	-330	5	-2.00	872047350	53517	47.84	16450	16490	16150	21400	11550	16490	16294.77	5.29	0	-16299	16930	16710	16580	16360	16230	16645	16295	277	4910	1000	11540	10	1	27687736	4474	-3.06	2.26	12	0.19	-5282.00	7149.00	46600	20221215	-65.32	14380	20230710	12.38	30250	-46.58	20230104	14380	12.38	20230710	46600	-65.32	20221215	14380	12.38	20230710	0.26	N	249420	1000	276 억	1464814	N	N	33	N	N
144	20231205	100857	57	100.00	KOSPI	의약품	N	N	N	N	N	16290	-200	5	-1.21	447575880	27387	24.48	16450	16490	16280	21400	11550	16490	16342.64	5.29	0	-11156	16930	16710	16580	16360	16230	16645	16295	277	4910	1000	11540	10	1	27687736	4510	-3.08	2.28	12	0.10	-5282.00	7149.00	46600	20221215	-65.04	14380	20230710	13.28	30250	-46.15	20230104	14380	13.28	20230710	46600	-65.04	20221215	14380	13.28	20230710	0.26	N	249420	1000	276 억	1464814	N	N	33	N	N
145	20231205	090851	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	-140	5	-0.85	71903540	4385	3.92	16450	16490	16310	21400	11550	16490	16397.61	5.29	0	-672	16930	16710	16580	16360	16230	16645	16295	277	4910	1000	11540	10	1	27687736	4527	-3.10	2.29	12	0.02	-5282.00	7149.00	46600	20221215	-64.91	14380	20230710	13.70	30250	-45.95	20230104	14380	13.70	20230710	46600	-64.91	20221215	14380	13.70	20230710	0.26	N	249420	1000	276 억	1464814	N	N	33	N	N
146	20231204	160848	57	100.00	KOSPI	의약품	N	N	N	N	N	16490	-220	5	-1.32	1845900000	111445	102.78	16720	16800	16450	21700	11700	16710	16563.68	5.25	0	513	17430	17070	16830	16470	16230	16950	16350	277	4990	1000	11690	10	1	27687736	4566	-3.12	2.31	12	0.40	-5282.00	7149.00	46600	20221215	-64.61	14380	20230710	14.67	30250	-45.49	20230104	14380	14.67	20230710	46600	-64.61	20221215	14380	14.67	20230710	0.27	N	249420	1000	276 억	1453372	N	N	33	N	N
147	20231204	150853	57	100.00	KOSPI	의약품	N	N	N	N	N	16490	-220	5	-1.32	1795458300	108385	99.96	16720	16800	16450	21700	11700	16710	16565.56	5.25	0	1741	17430	17070	16830	16470	16230	16950	16350	277	4990	1000	11690	10	1	27687736	4566	-3.12	2.31	12	0.39	-5282.00	7149.00	46600	20221215	-64.61	14380	20230710	14.67	30250	-45.49	20230104	14380	14.67	20230710	46600	-64.61	20221215	14380	14.67	20230710	0.27	N	249420	1000	276 억	1453372	N	N	14	N	N
148	20231204	140846	57	100.00	KOSPI	의약품	N	N	N	N	N	16490	-220	5	-1.32	1666296650	100551	92.74	16720	16800	16450	21700	11700	16710	16571.66	5.25	0	4076	17430	17070	16830	16470	16230	16950	16350	277	4990	1000	11690	10	1	27687736	4566	-3.12	2.31	12	0.36	-5282.00	7149.00	46600	20221215	-64.61	14380	20230710	14.67	30250	-45.49	20230104	14380	14.67	20230710	46600	-64.61	20221215	14380	14.67	20230710	0.27	N	249420	1000	276 억	1453372	N	N	14	N	N
149	20231204	130845	57	100.00	KOSPI	의약품	N	N	N	N	N	16630	-80	5	-0.48	1478362210	89173	82.24	16720	16800	16450	21700	11700	16710	16578.59	5.25	0	3430	17430	17070	16830	16470	16230	16950	16350	277	4990	1000	11690	10	1	27687736	4604	-3.15	2.33	12	0.32	-5282.00	7149.00	46600	20221215	-64.31	14380	20230710	15.65	30250	-45.02	20230104	14380	15.65	20230710	46600	-64.31	20221215	14380	15.65	20230710	0.27	N	249420	1000	276 억	1453372	N	N	14	N	N
150	20231204	120846	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	-210	5	-1.26	1171070740	70646	65.16	16720	16800	16450	21700	11700	16710	16576.60	5.25	0	-7421	17430	17070	16830	16470	16230	16950	16350	277	4990	1000	11690	10	1	27687736	4568	-3.12	2.31	12	0.26	-5282.00	7149.00	46600	20221215	-64.59	14380	20230710	14.74	30250	-45.45	20230104	14380	14.74	20230710	46600	-64.59	20221215	14380	14.74	20230710	0.27	N	249420	1000	276 억	1453372	N	N	14	N	N
151	20231204	110848	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	-210	5	-1.26	940249010	56635	52.23	16720	16800	16480	21700	11700	16710	16601.91	5.25	0	-6872	17430	17070	16830	16470	16230	16950	16350	277	4990	1000	11690	10	1	27687736	4568	-3.12	2.31	12	0.20	-5282.00	7149.00	46600	20221215	-64.59	14380	20230710	14.74	30250	-45.45	20230104	14380	14.74	20230710	46600	-64.59	20221215	14380	14.74	20230710	0.27	N	249420	1000	276 억	1453372	N	N	14	N	N
152	20231204	100847	57	100.00	KOSPI	의약품	N	N	N	N	N	16580	-130	5	-0.78	576371740	34616	31.93	16720	16800	16550	21700	11700	16710	16650.44	5.25	0	-3750	17430	17070	16830	16470	16230	16950	16350	277	4990	1000	11690	10	1	27687736	4591	-3.14	2.32	12	0.13	-5282.00	7149.00	46600	20221215	-64.42	14380	20230710	15.30	30250	-45.19	20230104	14380	15.30	20230710	46600	-64.42	20221215	14380	15.30	20230710	0.27	N	249420	1000	276 억	1453372	N	N	14	N	N
153	20231204	090846	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	-50	5	-0.30	135993010	8138	7.51	16720	16790	16640	21700	11700	16710	16710.86	5.25	0	-4639	17430	17070	16830	16470	16230	16950	16350	277	4990	1000	11690	10	1	27687736	4613	-3.15	2.33	12	0.03	-5282.00	7149.00	46600	20221215	-64.25	14380	20230710	15.86	30250	-44.93	20230104	14380	15.86	20230710	46600	-64.25	20221215	14380	15.86	20230710	0.27	N	249420	1000	276 억	1453372	N	N	14	N	N
154	20231201	160847	57	100.00	KOSPI	의약품	N	N	N	N	N	16710	-480	5	-2.79	1801014770	107717	167.23	17190	17190	16590	22300	12040	17190	16719.88	5.26	0	-10635	17583	17386	16993	16796	16403	17485	16895	277	5110	1000	12030	10	1	27687736	4627	-3.16	2.34	12	0.39	-5282.00	7149.00	46600	20221215	-64.14	14380	20230710	16.20	30250	-44.76	20230104	14380	16.20	20230710	46600	-64.14	20221215	14380	16.20	20230710	0.26	N	249420	1000	276 억	1456635	N	N	14	N	N
155	20231201	150844	57	100.00	KOSPI	의약품	N	N	N	N	N	16700	-490	5	-2.85	1715799010	102613	159.31	17190	17190	16590	22300	12040	17190	16721.06	5.26	0	-9910	17583	17386	16993	16796	16403	17485	16895	277	5110	1000	12030	10	1	27687736	4624	-3.16	2.34	12	0.37	-5282.00	7149.00	46600	20221215	-64.16	14380	20230710	16.13	30250	-44.79	20230104	14380	16.13	20230710	46600	-64.16	20221215	14380	16.13	20230710	0.26	N	249420	1000	276 억	1456635	N	N	978	N	N
156	20231201	140844	57	100.00	KOSPI	의약품	N	N	N	N	N	16760	-430	5	-2.50	1604906400	95982	149.01	17190	17190	16590	22300	12040	17190	16720.91	5.26	0	-8160	17583	17386	16993	16796	16403	17485	16895	277	5110	1000	12030	10	1	27687736	4640	-3.17	2.34	12	0.35	-5282.00	7149.00	46600	20221215	-64.03	14380	20230710	16.55	30250	-44.60	20230104	14380	16.55	20230710	46600	-64.03	20221215	14380	16.55	20230710	0.26	N	249420	1000	276 억	1456635	N	N	978	N	N
157	20231201	130846	57	100.00	KOSPI	의약품	N	N	N	N	N	16780	-410	5	-2.39	1480580040	88567	137.50	17190	17190	16590	22300	12040	17190	16717.06	5.26	0	-5385	17583	17386	16993	16796	16403	17485	16895	277	5110	1000	12030	10	1	27687736	4646	-3.18	2.35	12	0.32	-5282.00	7149.00	46600	20221215	-63.99	14380	20230710	16.69	30250	-44.53	20230104	14380	16.69	20230710	46600	-63.99	20221215	14380	16.69	20230710	0.26	N	249420	1000	276 억	1456635	N	N	978	N	N
158	20231201	120852	57	100.00	KOSPI	의약품	N	N	N	N	N	16810	-380	5	-2.21	1360917420	81443	126.44	17190	17190	16590	22300	12040	17190	16710.05	5.26	0	-4124	17583	17386	16993	16796	16403	17485	16895	277	5110	1000	12030	10	1	27687736	4654	-3.18	2.35	12	0.29	-5282.00	7149.00	46600	20221215	-63.93	14380	20230710	16.90	30250	-44.43	20230104	14380	16.90	20230710	46600	-63.93	20221215	14380	16.90	20230710	0.26	N	249420	1000	276 억	1456635	N	N	978	N	N
159	20231201	110846	57	100.00	KOSPI	의약품	N	N	N	N	N	16740	-450	5	-2.62	1244215210	74471	115.62	17190	17190	16590	22300	12040	17190	16707.37	5.26	0	-3806	17583	17386	16993	16796	16403	17485	16895	277	5110	1000	12030	10	1	27687736	4635	-3.17	2.34	12	0.27	-5282.00	7149.00	46600	20221215	-64.08	14380	20230710	16.41	30250	-44.66	20230104	14380	16.41	20230710	46600	-64.08	20221215	14380	16.41	20230710	0.26	N	249420	1000	276 억	1456635	N	N	978	N	N
160	20231201	100852	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	-540	5	-3.14	1029589210	61645	95.70	17190	17190	16590	22300	12040	17190	16701.90	5.26	0	-2737	17583	17386	16993	16796	16403	17485	16895	277	5110	1000	12030	10	1	27687736	4610	-3.15	2.33	12	0.22	-5282.00	7149.00	46600	20221215	-64.27	14380	20230710	15.79	30250	-44.96	20230104	14380	15.79	20230710	46600	-64.27	20221215	14380	15.79	20230710	0.26	N	249420	1000	276 억	1456635	N	N	978	N	N
161	20231201	090843	57	100.00	KOSPI	의약품	N	N	N	N	N	16890	-300	5	-1.75	105997070	6220	9.66	17190	17190	16890	22300	12040	17190	17041.31	5.26	0	-3218	17583	17386	16993	16796	16403	17485	16895	277	5110	1000	12030	10	1	27687736	4676	-3.20	2.36	12	0.02	-5282.00	7149.00	46600	20221215	-63.76	14380	20230710	17.45	30250	-44.17	20230104	14380	17.45	20230710	46600	-63.76	20221215	14380	17.45	20230710	0.26	N	249420	1000	276 억	1456635	N	N	978	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History