KissMeData/000230/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

70 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	160105	57	100.00	KOSPI	의약품	N	N	N	N	N	10520	360	2	3.54	1422237550	135500	161.62	10600	10800	10230	13200	7120	10160	10496.08	1.29	2020	-137	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1214	-1.19	9.67	12	1.17	-8869.00	1088.00	32400	20221226	-67.53	8200	20230710	28.29	20750	-49.30	20230104	8200	28.29	20230710	29450	-64.28	20221228	8200	28.29	20230710	0.82	N	000230	1000	115 억	148796	N	N	3	N	N
3	20231229	150105	57	100.00	KOSPI	의약품	N	N	N	N	N	10520	360	2	3.54	1422237550	135500	161.62	10600	10800	10230	13200	7120	10160	10496.08	1.29	2020	-137	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1214	-1.19	9.67	12	1.17	-8869.00	1088.00	32400	20221226	-67.53	8200	20230710	28.29	20750	-49.30	20230104	8200	28.29	20230710	29450	-64.28	20221228	8200	28.29	20230710	0.82	N	000230	1000	115 억	148796	N	N	3	N	N
4	20231229	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10520	360	2	3.54	1422237550	135500	161.62	10600	10800	10230	13200	7120	10160	10496.08	1.29	2020	-137	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1214	-1.19	9.67	12	1.17	-8869.00	1088.00	32400	20221226	-67.53	8200	20230710	28.29	20750	-49.30	20230104	8200	28.29	20230710	29450	-64.28	20221228	8200	28.29	20230710	0.82	N	000230	1000	115 억	148796	N	N	3	N	N
5	20231229	130105	57	100.00	KOSPI	의약품	N	N	N	N	N	10520	360	2	3.54	1422237550	135500	161.62	10600	10800	10230	13200	7120	10160	10496.08	1.29	2020	-137	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1214	-1.19	9.67	12	1.17	-8869.00	1088.00	32400	20221226	-67.53	8200	20230710	28.29	20750	-49.30	20230104	8200	28.29	20230710	29450	-64.28	20221228	8200	28.29	20230710	0.82	N	000230	1000	115 억	148796	N	N	3	N	N
6	20231229	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10520	360	2	3.54	1422237550	135500	161.62	10600	10800	10230	13200	7120	10160	10496.08	1.29	2020	-137	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1214	-1.19	9.67	12	1.17	-8869.00	1088.00	32400	20221226	-67.53	8200	20230710	28.29	20750	-49.30	20230104	8200	28.29	20230710	29450	-64.28	20221228	8200	28.29	20230710	0.82	N	000230	1000	115 억	148796	N	N	3	N	N
7	20231229	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10520	360	2	3.54	1422237550	135500	161.62	10600	10800	10230	13200	7120	10160	10496.08	1.29	2020	-137	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1214	-1.19	9.67	12	1.17	-8869.00	1088.00	32400	20221226	-67.53	8200	20230710	28.29	20750	-49.30	20230104	8200	28.29	20230710	29450	-64.28	20221228	8200	28.29	20230710	0.82	N	000230	1000	115 억	148796	N	N	3	N	N
8	20231229	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10520	360	2	3.54	1422237550	135500	161.62	10600	10800	10230	13200	7120	10160	10496.08	1.29	2020	-137	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1214	-1.19	9.67	12	1.17	-8869.00	1088.00	32400	20221226	-67.53	8200	20230710	28.29	20750	-49.30	20230104	8200	28.29	20230710	29450	-64.28	20221228	8200	28.29	20230710	0.82	N	000230	1000	115 억	148796	N	N	3	N	N
9	20231229	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10520	360	2	3.54	1422237550	135500	161.62	10600	10800	10230	13200	7120	10160	10496.08	1.29	2020	-137	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1214	-1.19	9.67	12	1.17	-8869.00	1088.00	32400	20221226	-67.53	8200	20230710	28.29	20750	-49.30	20230104	8200	28.29	20230710	29450	-64.28	20221228	8200	28.29	20230710	0.82	N	000230	1000	115 억	148796	N	N	3	N	N
10	20231228	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10520	360	2	3.54	1413687160	134687	160.65	10600	10800	10230	13200	7120	10160	10496.08	1.27	0	-137	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1214	-1.19	9.67	12	1.17	-8869.00	1088.00	32400	20221226	-67.53	8200	20230710	28.29	20750	-49.30	20230104	8200	28.29	20230710	29450	-64.28	20221228	8200	28.29	20230710	0.82	N	000230	1000	115 억	146776	N	N	3	N	N
11	20231228	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10520	360	2	3.54	1329450920	126671	151.09	10600	10800	10230	13200	7120	10160	10495.31	1.27	0	-6410	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1214	-1.19	9.67	12	1.10	-8869.00	1088.00	32400	20221226	-67.53	8200	20230710	28.29	20750	-49.30	20230104	8200	28.29	20230710	29450	-64.28	20221228	8200	28.29	20230710	0.82	N	000230	1000	115 억	146776	N	N	2	N	N
12	20231228	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10480	320	2	3.15	1123357410	107118	127.77	10600	10800	10230	13200	7120	10160	10487.10	1.27	0	-9595	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1209	-1.18	9.63	12	0.93	-8869.00	1088.00	32400	20221226	-67.65	8200	20230710	27.80	20750	-49.49	20230104	8200	27.80	20230710	29450	-64.41	20221228	8200	27.80	20230710	0.82	N	000230	1000	115 억	146776	N	N	2	N	N
13	20231228	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10490	330	2	3.25	1098105180	104702	124.88	10600	10800	10230	13200	7120	10160	10487.91	1.27	0	-10051	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1211	-1.18	9.64	12	0.91	-8869.00	1088.00	32400	20221226	-67.62	8200	20230710	27.93	20750	-49.45	20230104	8200	27.93	20230710	29450	-64.38	20221228	8200	27.93	20230710	0.82	N	000230	1000	115 억	146776	N	N	2	N	N
14	20231228	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10410	250	2	2.46	1038088300	98959	118.03	10600	10800	10230	13200	7120	10160	10490.08	1.27	0	-11996	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1201	-1.17	9.57	12	0.86	-8869.00	1088.00	32400	20221226	-67.87	8200	20230710	26.95	20750	-49.83	20230104	8200	26.95	20230710	29450	-64.65	20221228	8200	26.95	20230710	0.82	N	000230	1000	115 억	146776	N	N	2	N	N
15	20231228	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10460	300	2	2.95	979417480	93335	111.33	10600	10800	10230	13200	7120	10160	10493.57	1.27	0	-14463	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1207	-1.18	9.61	12	0.81	-8869.00	1088.00	32400	20221226	-67.72	8200	20230710	27.56	20750	-49.59	20230104	8200	27.56	20230710	29450	-64.48	20221228	8200	27.56	20230710	0.82	N	000230	1000	115 억	146776	N	N	2	N	N
16	20231228	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10340	180	2	1.77	876958630	83525	99.63	10600	10800	10230	13200	7120	10160	10499.36	1.27	0	-20709	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1193	-1.17	9.50	12	0.72	-8869.00	1088.00	32400	20221226	-68.09	8200	20230710	26.10	20750	-50.17	20230104	8200	26.10	20230710	29450	-64.89	20221228	8200	26.10	20230710	0.82	N	000230	1000	115 억	146776	N	N	2	N	N
17	20231228	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	10800	640	2	6.30	185484990	17436	20.80	10600	10800	10550	13200	7120	10160	10638.05	1.27	0	-3920	10460	10310	10180	10030	9900	10385	10105	115	3040	1000	6090	10	1	11540400	1246	-1.22	9.93	12	0.15	-8869.00	1088.00	32400	20221226	-66.67	8200	20230710	31.71	20750	-47.95	20230104	8200	31.71	20230710	29450	-63.33	20221228	8200	31.71	20230710	0.82	N	000230	1000	115 억	146776	N	N	2	N	N
18	20231227	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10160	70	2	0.69	408412800	40084	77.51	10050	10330	10050	13110	7070	10090	10188.92	1.09	0	19209	10763	10426	10253	9916	9743	10340	9830	115	3020	1000	6050	10	1	11540400	1173	-1.15	9.34	12	0.35	-8869.00	1088.00	32400	20221226	-68.64	8200	20230710	23.90	20750	-51.04	20230104	8200	23.90	20230710	29600	-65.68	20221227	8200	23.90	20230710	0.80	N	000230	1000	115 억	125616	N	N	2	N	N
19	20231227	150105	57	100.00	KOSPI	의약품	N	N	N	N	N	10130	40	2	0.40	400873800	39341	76.08	10050	10330	10050	13110	7070	10090	10189.72	1.09	0	19384	10763	10426	10253	9916	9743	10340	9830	115	3020	1000	6050	10	1	11540400	1169	-1.14	9.31	12	0.34	-8869.00	1088.00	32400	20221226	-68.73	8200	20230710	23.54	20750	-51.18	20230104	8200	23.54	20230710	29600	-65.78	20221227	8200	23.54	20230710	0.80	N	000230	1000	115 억	125616	N	N	0	N	N
20	20231227	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10150	60	2	0.59	373082070	36599	70.77	10050	10330	10050	13110	7070	10090	10193.78	1.09	0	18470	10763	10426	10253	9916	9743	10340	9830	115	3020	1000	6050	10	1	11540400	1171	-1.14	9.33	12	0.32	-8869.00	1088.00	32400	20221226	-68.67	8200	20230710	23.78	20750	-51.08	20230104	8200	23.78	20230710	29600	-65.71	20221227	8200	23.78	20230710	0.80	N	000230	1000	115 억	125616	N	N	0	N	N
21	20231227	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10170	80	2	0.79	366366910	35938	69.50	10050	10330	10050	13110	7070	10090	10194.42	1.09	0	18542	10763	10426	10253	9916	9743	10340	9830	115	3020	1000	6050	10	1	11540400	1174	-1.15	9.35	12	0.31	-8869.00	1088.00	32400	20221226	-68.61	8200	20230710	24.02	20750	-50.99	20230104	8200	24.02	20230710	29600	-65.64	20221227	8200	24.02	20230710	0.80	N	000230	1000	115 억	125616	N	N	0	N	N
22	20231227	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10260	170	2	1.68	331986390	32574	62.99	10050	10330	10050	13110	7070	10090	10191.76	1.09	0	19521	10763	10426	10253	9916	9743	10340	9830	115	3020	1000	6050	10	1	11540400	1184	-1.16	9.43	12	0.28	-8869.00	1088.00	32400	20221226	-68.33	8200	20230710	25.12	20750	-50.55	20230104	8200	25.12	20230710	29600	-65.34	20221227	8200	25.12	20230710	0.80	N	000230	1000	115 억	125616	N	N	0	N	N
23	20231227	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10280	190	2	1.88	294858620	28948	55.98	10050	10330	10050	13110	7070	10090	10185.80	1.09	0	17442	10763	10426	10253	9916	9743	10340	9830	115	3020	1000	6050	10	1	11540400	1186	-1.16	9.45	12	0.25	-8869.00	1088.00	32400	20221226	-68.27	8200	20230710	25.37	20750	-50.46	20230104	8200	25.37	20230710	29600	-65.27	20221227	8200	25.37	20230710	0.80	N	000230	1000	115 억	125616	N	N	0	N	N
24	20231227	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	10	2	0.10	135078570	13310	25.74	10050	10240	10050	13110	7070	10090	10148.65	1.09	0	6346	10763	10426	10253	9916	9743	10340	9830	115	3020	1000	6050	10	1	11540400	1166	-1.14	9.28	12	0.12	-8869.00	1088.00	32400	20221226	-68.83	8200	20230710	23.17	20750	-51.33	20230104	8200	23.17	20230710	29600	-65.88	20221227	8200	23.17	20230710	0.80	N	000230	1000	115 억	125616	N	N	0	N	N
25	20231227	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10150	60	2	0.59	9476250	937	1.81	10050	10150	10050	13110	7070	10090	10113.39	1.09	0	74	10763	10426	10253	9916	9743	10340	9830	115	3020	1000	6050	10	1	11540400	1171	-1.14	9.33	12	0.01	-8869.00	1088.00	32400	20221226	-68.67	8200	20230710	23.78	20750	-51.08	20230104	8200	23.78	20230710	29600	-65.71	20221227	8200	23.78	20230710	0.80	N	000230	1000	115 억	125616	N	N	0	N	N
26	20231226	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	-280	5	-2.70	520294080	50722	42.41	10300	10590	10080	13480	7260	10370	10257.93	1.25	0	-15692	10956	10662	10316	10022	9676	10810	10170	115	3110	1000	6220	10	1	11540400	1164	-1.14	9.27	12	0.44	-8869.00	1088.00	32400	20221226	-68.86	8200	20230710	23.05	20750	-51.37	20230104	8200	23.05	20230710	32400	-68.86	20221226	8200	23.05	20230710	0.82	N	000230	1000	115 억	144023	N	N	0	N	N
27	20231226	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	-260	5	-2.51	482502920	46978	39.28	10300	10590	10110	13480	7260	10370	10270.83	1.25	0	-14469	10956	10662	10316	10022	9676	10810	10170	115	3110	1000	6220	10	1	11540400	1167	-1.14	9.29	12	0.41	-8869.00	1088.00	32400	20221226	-68.80	8200	20230710	23.29	20750	-51.28	20230104	8200	23.29	20230710	32400	-68.80	20221226	8200	23.29	20230710	0.82	N	000230	1000	115 억	144023	N	N	0	N	N
28	20231226	140105	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	-260	5	-2.51	420532110	40860	34.17	10300	10590	10110	13480	7260	10370	10292.02	1.25	0	-9678	10956	10662	10316	10022	9676	10810	10170	115	3110	1000	6220	10	1	11540400	1167	-1.14	9.29	12	0.35	-8869.00	1088.00	32400	20221226	-68.80	8200	20230710	23.29	20750	-51.28	20230104	8200	23.29	20230710	32400	-68.80	20221226	8200	23.29	20230710	0.82	N	000230	1000	115 억	144023	N	N	0	N	N
29	20231226	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	-230	5	-2.22	392202160	38063	31.83	10300	10590	10110	13480	7260	10370	10304.03	1.25	0	-9140	10956	10662	10316	10022	9676	10810	10170	115	3110	1000	6220	10	1	11540400	1170	-1.14	9.32	12	0.33	-8869.00	1088.00	32400	20221226	-68.70	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	32400	-68.70	20221226	8200	23.66	20230710	0.82	N	000230	1000	115 억	144023	N	N	0	N	N
30	20231226	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	-230	5	-2.22	339276740	32838	27.46	10300	10590	10130	13480	7260	10370	10331.83	1.25	0	-6279	10956	10662	10316	10022	9676	10810	10170	115	3110	1000	6220	10	1	11540400	1170	-1.14	9.32	12	0.28	-8869.00	1088.00	32400	20221226	-68.70	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	32400	-68.70	20221226	8200	23.66	20230710	0.82	N	000230	1000	115 억	144023	N	N	0	N	N
31	20231226	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10220	-150	5	-1.45	301103210	29082	24.32	10300	10590	10160	13480	7260	10370	10353.59	1.25	0	-4542	10956	10662	10316	10022	9676	10810	10170	115	3110	1000	6220	10	1	11540400	1179	-1.15	9.39	12	0.25	-8869.00	1088.00	32400	20221226	-68.46	8200	20230710	24.63	20750	-50.75	20230104	8200	24.63	20230710	32400	-68.46	20221226	8200	24.63	20230710	0.82	N	000230	1000	115 억	144023	N	N	0	N	N
32	20231226	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10280	-90	5	-0.87	243684080	23464	19.62	10300	10590	10240	13480	7260	10370	10385.44	1.25	0	-2907	10956	10662	10316	10022	9676	10810	10170	115	3110	1000	6220	10	1	11540400	1186	-1.16	9.45	12	0.20	-8869.00	1088.00	32400	20221226	-68.27	8200	20230710	25.37	20750	-50.46	20230104	8200	25.37	20230710	32400	-68.27	20221226	8200	25.37	20230710	0.82	N	000230	1000	115 억	144023	N	N	0	N	N
33	20231226	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10370	0	3	0.00	11937900	1156	0.97	10300	10370	10300	13480	7260	10370	10326.90	1.25	0	70	10956	10662	10316	10022	9676	10810	10170	115	3110	1000	6220	10	1	11540400	1197	-1.17	9.53	12	0.01	-8869.00	1088.00	32400	20221226	-67.99	8200	20230710	26.46	20750	-50.02	20230104	8200	26.46	20230710	32400	-67.99	20221226	8200	26.46	20230710	0.82	N	000230	1000	115 억	144023	N	N	0	N	N
34	20231222	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10370	350	2	3.49	1222003290	119116	240.06	10050	10610	9970	13020	7020	10020	10258.82	1.13	0	12433	10260	10140	10060	9940	9860	10100	9900	115	3000	1000	6010	10	1	11540400	1197	-1.17	9.53	12	1.03	-8869.00	1088.00	32400	20221226	-67.99	8200	20230710	26.46	20750	-50.02	20230104	8200	26.46	20230710	32400	-67.99	20221226	8200	26.46	20230710	0.83	N	000230	1000	115 억	129880	N	N	0	N	N
35	20231222	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10400	380	2	3.79	989768320	96558	194.59	10050	10610	9970	13020	7020	10020	10250.51	1.13	0	9174	10260	10140	10060	9940	9860	10100	9900	115	3000	1000	6010	10	1	11540400	1200	-1.17	9.56	12	0.84	-8869.00	1088.00	32400	20221226	-67.90	8200	20230710	26.83	20750	-49.88	20230104	8200	26.83	20230710	32400	-67.90	20221226	8200	26.83	20230710	0.83	N	000230	1000	115 억	129880	N	N	0	N	N
36	20231222	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	70	2	0.70	253592930	25336	51.06	10050	10100	9970	13020	7020	10020	10009.19	1.13	0	-652	10260	10140	10060	9940	9860	10100	9900	115	3000	1000	6010	10	1	11540400	1164	-1.14	9.27	12	0.22	-8869.00	1088.00	32400	20221226	-68.86	8200	20230710	23.05	20750	-51.37	20230104	8200	23.05	20230710	32400	-68.86	20221226	8200	23.05	20230710	0.83	N	000230	1000	115 억	129880	N	N	0	N	N
37	20231222	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10030	10	2	0.10	197769720	19770	39.84	10050	10080	9970	13020	7020	10020	10003.53	1.13	0	-2101	10260	10140	10060	9940	9860	10100	9900	115	3000	1000	6010	10	1	11540400	1158	-1.13	9.22	12	0.17	-8869.00	1088.00	32400	20221226	-69.04	8200	20230710	22.32	20750	-51.66	20230104	8200	22.32	20230710	32400	-69.04	20221226	8200	22.32	20230710	0.83	N	000230	1000	115 억	129880	N	N	0	N	N
38	20231222	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10000	-20	5	-0.20	159125130	15912	32.07	10050	10080	9970	13020	7020	10020	10000.32	1.13	0	-2354	10260	10140	10060	9940	9860	10100	9900	115	3000	1000	6010	10	1	11540400	1154	-1.13	9.19	12	0.14	-8869.00	1088.00	32400	20221226	-69.14	8200	20230710	21.95	20750	-51.81	20230104	8200	21.95	20230710	32400	-69.14	20221226	8200	21.95	20230710	0.83	N	000230	1000	115 억	129880	N	N	0	N	N
39	20231222	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10000	-20	5	-0.20	119897560	11987	24.16	10050	10080	9970	13020	7020	10020	10002.30	1.13	0	-1212	10260	10140	10060	9940	9860	10100	9900	115	3000	1000	6010	10	1	11540400	1154	-1.13	9.19	12	0.10	-8869.00	1088.00	32400	20221226	-69.14	8200	20230710	21.95	20750	-51.81	20230104	8200	21.95	20230710	32400	-69.14	20221226	8200	21.95	20230710	0.83	N	000230	1000	115 억	129880	N	N	0	N	N
40	20231222	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10010	-10	5	-0.10	89395010	8935	18.01	10050	10080	9970	13020	7020	10020	10005.04	1.13	0	-985	10260	10140	10060	9940	9860	10100	9900	115	3000	1000	6010	10	1	11540400	1155	-1.13	9.20	12	0.08	-8869.00	1088.00	32400	20221226	-69.10	8200	20230710	22.07	20750	-51.76	20230104	8200	22.07	20230710	32400	-69.10	20221226	8200	22.07	20230710	0.83	N	000230	1000	115 억	129880	N	N	0	N	N
41	20231222	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10050	30	2	0.30	50250	5	0.01	10050	10050	10050	13020	7020	10020	10050.00	1.13	0	0	10260	10140	10060	9940	9860	10100	9900	115	3000	1000	6010	10	1	11540400	1160	-1.13	9.24	12	0.00	-8869.00	1088.00	32400	20221226	-68.98	8200	20230710	22.56	20750	-51.57	20230104	8200	22.56	20230710	32400	-68.98	20221226	8200	22.56	20230710	0.83	N	000230	1000	115 억	129880	N	N	0	N	N
42	20231221	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10020	-50	5	-0.50	497743770	49487	138.22	10070	10180	9980	13090	7050	10070	10058.17	1.15	0	-5428	10276	10172	10086	9982	9896	10225	10035	115	3020	1000	6040	10	1	11540400	1156	-1.13	9.21	12	0.43	-8869.00	1088.00	32400	20221226	-69.07	8200	20230710	22.20	20750	-51.71	20230104	8200	22.20	20230710	32400	-69.07	20221226	8200	22.20	20230710	0.83	N	000230	1000	115 억	133232	N	N	6	N	N
43	20231221	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10040	-30	5	-0.30	473620600	47080	131.50	10070	10180	9980	13090	7050	10070	10059.91	1.15	0	-5195	10276	10172	10086	9982	9896	10225	10035	115	3020	1000	6040	10	1	11540400	1159	-1.13	9.23	12	0.41	-8869.00	1088.00	32400	20221226	-69.01	8200	20230710	22.44	20750	-51.61	20230104	8200	22.44	20230710	32400	-69.01	20221226	8200	22.44	20230710	0.83	N	000230	1000	115 억	133232	N	N	6	N	N
44	20231221	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10070	0	3	0.00	444208300	44157	123.33	10070	10180	9980	13090	7050	10070	10059.75	1.15	0	-5120	10276	10172	10086	9982	9896	10225	10035	115	3020	1000	6040	10	1	11540400	1162	-1.14	9.26	12	0.38	-8869.00	1088.00	32400	20221226	-68.92	8200	20230710	22.80	20750	-51.47	20230104	8200	22.80	20230710	32400	-68.92	20221226	8200	22.80	20230710	0.83	N	000230	1000	115 억	133232	N	N	6	N	N
45	20231221	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	30	2	0.30	415056540	41265	115.26	10070	10180	9980	13090	7050	10070	10058.32	1.15	0	-5237	10276	10172	10086	9982	9896	10225	10035	115	3020	1000	6040	10	1	11540400	1166	-1.14	9.28	12	0.36	-8869.00	1088.00	32400	20221226	-68.83	8200	20230710	23.17	20750	-51.33	20230104	8200	23.17	20230710	32400	-68.83	20221226	8200	23.17	20230710	0.83	N	000230	1000	115 억	133232	N	N	6	N	N
46	20231221	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10040	-30	5	-0.30	286432370	28442	79.44	10070	10180	9980	13090	7050	10070	10070.75	1.15	0	-5794	10276	10172	10086	9982	9896	10225	10035	115	3020	1000	6040	10	1	11540400	1159	-1.13	9.23	12	0.25	-8869.00	1088.00	32400	20221226	-69.01	8200	20230710	22.44	20750	-51.61	20230104	8200	22.44	20230710	32400	-69.01	20221226	8200	22.44	20230710	0.83	N	000230	1000	115 억	133232	N	N	6	N	N
47	20231221	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9990	-80	5	-0.79	263919540	26201	73.18	10070	10180	9980	13090	7050	10070	10072.88	1.15	0	-5107	10276	10172	10086	9982	9896	10225	10035	115	3020	1000	6040	10	1	11540400	1153	-1.13	9.18	12	0.23	-8869.00	1088.00	32400	20221226	-69.17	8200	20230710	21.83	20750	-51.86	20230104	8200	21.83	20230710	32400	-69.17	20221226	8200	21.83	20230710	0.83	N	000230	1000	115 억	133232	N	N	6	N	N
48	20231221	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	10160	90	2	0.89	110238380	10912	30.48	10070	10180	10000	13090	7050	10070	10102.49	1.15	0	-528	10276	10172	10086	9982	9896	10225	10035	115	3020	1000	6040	10	1	11540400	1173	-1.15	9.34	12	0.09	-8869.00	1088.00	32400	20221226	-68.64	8200	20230710	23.90	20750	-51.04	20230104	8200	23.90	20230710	32400	-68.64	20221226	8200	23.90	20230710	0.83	N	000230	1000	115 억	133232	N	N	6	N	N
49	20231221	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10020	-50	5	-0.50	3994840	397	1.11	10070	10070	10020	13090	7050	10070	10062.57	1.15	0	-182	10276	10172	10086	9982	9896	10225	10035	115	3020	1000	6040	10	1	11540400	1156	-1.13	9.21	12	0.00	-8869.00	1088.00	32400	20221226	-69.07	8200	20230710	22.20	20750	-51.71	20230104	8200	22.20	20230710	32400	-69.07	20221226	8200	22.20	20230710	0.83	N	000230	1000	115 억	133232	N	N	6	N	N
50	20231220	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10070	20	2	0.20	359684270	35756	132.40	10060	10190	10000	13060	7040	10050	10059.41	1.17	0	-1285	10170	10110	10070	10010	9970	10090	9990	115	3010	1000	6030	10	1	11540400	1162	-1.14	9.26	12	0.31	-8869.00	1088.00	33100	20221216	-69.58	8200	20230710	22.80	20750	-51.47	20230104	8200	22.80	20230710	32400	-68.92	20221226	8200	22.80	20230710	0.84	N	000230	1000	115 억	134517	N	N	6	N	N
51	20231220	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10060	10	2	0.10	296586040	29458	109.08	10060	10190	10010	13060	7040	10050	10068.10	1.17	0	-52	10170	10110	10070	10010	9970	10090	9990	115	3010	1000	6030	10	1	11540400	1161	-1.13	9.25	12	0.26	-8869.00	1088.00	33100	20221216	-69.61	8200	20230710	22.68	20750	-51.52	20230104	8200	22.68	20230710	32400	-68.95	20221226	8200	22.68	20230710	0.84	N	000230	1000	115 억	134517	N	N	7	N	N
52	20231220	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10080	30	2	0.30	193541510	19187	71.05	10060	10190	10010	13060	7040	10050	10087.12	1.17	0	1108	10170	10110	10070	10010	9970	10090	9990	115	3010	1000	6030	10	1	11540400	1163	-1.14	9.26	12	0.17	-8869.00	1088.00	33100	20221216	-69.55	8200	20230710	22.93	20750	-51.42	20230104	8200	22.93	20230710	32400	-68.89	20221226	8200	22.93	20230710	0.84	N	000230	1000	115 억	134517	N	N	7	N	N
53	20231220	130105	57	100.00	KOSPI	의약품	N	N	N	N	N	10040	-10	5	-0.10	182965540	18134	67.15	10060	10190	10010	13060	7040	10050	10089.64	1.17	0	1069	10170	10110	10070	10010	9970	10090	9990	115	3010	1000	6030	10	1	11540400	1159	-1.13	9.23	12	0.16	-8869.00	1088.00	33100	20221216	-69.67	8200	20230710	22.44	20750	-51.61	20230104	8200	22.44	20230710	32400	-69.01	20221226	8200	22.44	20230710	0.84	N	000230	1000	115 억	134517	N	N	7	N	N
54	20231220	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10080	30	2	0.30	133130510	13176	48.79	10060	10190	10010	13060	7040	10050	10104.02	1.17	0	2732	10170	10110	10070	10010	9970	10090	9990	115	3010	1000	6030	10	1	11540400	1163	-1.14	9.26	12	0.11	-8869.00	1088.00	33100	20221216	-69.55	8200	20230710	22.93	20750	-51.42	20230104	8200	22.93	20230710	32400	-68.89	20221226	8200	22.93	20230710	0.84	N	000230	1000	115 억	134517	N	N	7	N	N
55	20231220	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10120	70	2	0.70	115896690	11467	42.46	10060	10190	10010	13060	7040	10050	10106.98	1.17	0	2734	10170	10110	10070	10010	9970	10090	9990	115	3010	1000	6030	10	1	11540400	1168	-1.14	9.30	12	0.10	-8869.00	1088.00	33100	20221216	-69.43	8200	20230710	23.41	20750	-51.23	20230104	8200	23.41	20230710	32400	-68.77	20221226	8200	23.41	20230710	0.84	N	000230	1000	115 억	134517	N	N	7	N	N
56	20231220	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	90	2	0.90	84791260	8387	31.06	10060	10190	10010	13060	7040	10050	10109.84	1.17	0	2202	10170	10110	10070	10010	9970	10090	9990	115	3010	1000	6030	10	1	11540400	1170	-1.14	9.32	12	0.07	-8869.00	1088.00	33100	20221216	-69.37	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	32400	-68.70	20221226	8200	23.66	20230710	0.84	N	000230	1000	115 억	134517	N	N	7	N	N
57	20231220	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	50	2	0.50	3984840	396	1.47	10060	10100	10060	13060	7040	10050	10062.73	1.17	0	-21	10170	10110	10070	10010	9970	10090	9990	115	3010	1000	6030	10	1	11540400	1166	-1.14	9.28	12	0.00	-8869.00	1088.00	33100	20221216	-69.49	8200	20230710	23.17	20750	-51.33	20230104	8200	23.17	20230710	32400	-68.83	20221226	8200	23.17	20230710	0.84	N	000230	1000	115 억	134517	N	N	7	N	N
58	20231219	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10050	-40	5	-0.40	267985680	26614	169.26	10090	10130	10030	13110	7070	10090	10069.36	1.17	0	-412	10290	10190	10140	10040	9990	10165	10015	115	3020	1000	6050	10	1	11540400	1160	-1.13	9.24	12	0.23	-8869.00	1088.00	33850	20221215	-70.31	8200	20230710	22.56	20750	-51.57	20230104	8200	22.56	20230710	32400	-68.98	20221226	8200	22.56	20230710	0.83	N	000230	1000	115 억	134704	N	N	7	N	N
59	20231219	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10120	30	2	0.30	176176690	17487	111.21	10090	10130	10030	13110	7070	10090	10074.71	1.17	0	-1071	10290	10190	10140	10040	9990	10165	10015	115	3020	1000	6050	10	1	11540400	1168	-1.14	9.30	12	0.15	-8869.00	1088.00	33850	20221215	-70.10	8200	20230710	23.41	20750	-51.23	20230104	8200	23.41	20230710	32400	-68.77	20221226	8200	23.41	20230710	0.83	N	000230	1000	115 억	134704	N	N	9	N	N
60	20231219	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	10	2	0.10	115909320	11509	73.19	10090	10120	10030	13110	7070	10090	10071.17	1.17	0	-1169	10290	10190	10140	10040	9990	10165	10015	115	3020	1000	6050	10	1	11540400	1166	-1.14	9.28	12	0.10	-8869.00	1088.00	33850	20221215	-70.16	8200	20230710	23.17	20750	-51.33	20230104	8200	23.17	20230710	32400	-68.83	20221226	8200	23.17	20230710	0.83	N	000230	1000	115 억	134704	N	N	9	N	N
61	20231219	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	20	2	0.20	103909420	10321	65.64	10090	10120	10030	13110	7070	10090	10067.75	1.17	0	-996	10290	10190	10140	10040	9990	10165	10015	115	3020	1000	6050	10	1	11540400	1167	-1.14	9.29	12	0.09	-8869.00	1088.00	33850	20221215	-70.13	8200	20230710	23.29	20750	-51.28	20230104	8200	23.29	20230710	32400	-68.80	20221226	8200	23.29	20230710	0.83	N	000230	1000	115 억	134704	N	N	9	N	N
62	20231219	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	10	2	0.10	81596300	8106	51.55	10090	10120	10030	13110	7070	10090	10066.13	1.17	0	-399	10290	10190	10140	10040	9990	10165	10015	115	3020	1000	6050	10	1	11540400	1166	-1.14	9.28	12	0.07	-8869.00	1088.00	33850	20221215	-70.16	8200	20230710	23.17	20750	-51.33	20230104	8200	23.17	20230710	32400	-68.83	20221226	8200	23.17	20230710	0.83	N	000230	1000	115 억	134704	N	N	9	N	N
63	20231219	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10070	-20	5	-0.20	57611360	5722	36.39	10090	10120	10030	13110	7070	10090	10068.36	1.17	0	502	10290	10190	10140	10040	9990	10165	10015	115	3020	1000	6050	10	1	11540400	1162	-1.14	9.26	12	0.05	-8869.00	1088.00	33850	20221215	-70.25	8200	20230710	22.80	20750	-51.47	20230104	8200	22.80	20230710	32400	-68.92	20221226	8200	22.80	20230710	0.83	N	000230	1000	115 억	134704	N	N	9	N	N
64	20231219	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	0	3	0.00	39121930	3887	24.72	10090	10110	10030	13110	7070	10090	10064.75	1.17	0	537	10290	10190	10140	10040	9990	10165	10015	115	3020	1000	6050	10	1	11540400	1164	-1.14	9.27	12	0.03	-8869.00	1088.00	33850	20221215	-70.19	8200	20230710	23.05	20750	-51.37	20230104	8200	23.05	20230710	32400	-68.86	20221226	8200	23.05	20230710	0.83	N	000230	1000	115 억	134704	N	N	9	N	N
65	20231219	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	0	3	0.00	383420	38	0.24	10090	10090	10090	13110	7070	10090	10090.00	1.17	0	-3	10290	10190	10140	10040	9990	10165	10015	115	3020	1000	6050	10	1	11540400	1164	-1.14	9.27	12	0.00	-8869.00	1088.00	33850	20221215	-70.19	8200	20230710	23.05	20750	-51.37	20230104	8200	23.05	20230710	32400	-68.86	20221226	8200	23.05	20230710	0.83	N	000230	1000	115 억	134704	N	N	9	N	N
66	20231218	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	-50	5	-0.49	154335640	15242	59.31	10240	10240	10090	13180	7100	10140	10125.73	1.17	0	286	10373	10256	10153	10036	9933	10205	9985	115	3040	1000	6080	10	1	11540400	1164	-1.14	9.27	12	0.13	-8869.00	1088.00	33850	20221215	-70.19	8200	20230710	23.05	20750	-51.37	20230104	8200	23.05	20230710	32400	-68.86	20221226	8200	23.05	20230710	0.84	N	000230	1000	115 억	134656	N	N	9	N	N
67	20231218	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	0	3	0.00	132140160	13044	50.76	10240	10240	10090	13180	7100	10140	10130.34	1.17	0	296	10373	10256	10153	10036	9933	10205	9985	115	3040	1000	6080	10	1	11540400	1170	-1.14	9.32	12	0.11	-8869.00	1088.00	33850	20221215	-70.04	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	32400	-68.70	20221226	8200	23.66	20230710	0.84	N	000230	1000	115 억	134656	N	N	10	N	N
68	20231218	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	-30	5	-0.30	119521760	11801	45.92	10240	10240	10090	13180	7100	10140	10128.10	1.17	0	443	10373	10256	10153	10036	9933	10205	9985	115	3040	1000	6080	10	1	11540400	1167	-1.14	9.29	12	0.10	-8869.00	1088.00	33850	20221215	-70.13	8200	20230710	23.29	20750	-51.28	20230104	8200	23.29	20230710	32400	-68.80	20221226	8200	23.29	20230710	0.84	N	000230	1000	115 억	134656	N	N	10	N	N
69	20231218	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	0	3	0.00	96810190	9553	37.18	10240	10240	10090	13180	7100	10140	10134.01	1.17	0	453	10373	10256	10153	10036	9933	10205	9985	115	3040	1000	6080	10	1	11540400	1170	-1.14	9.32	12	0.08	-8869.00	1088.00	33850	20221215	-70.04	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	32400	-68.70	20221226	8200	23.66	20230710	0.84	N	000230	1000	115 억	134656	N	N	10	N	N
70	20231218	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	-30	5	-0.30	84002010	8286	32.25	10240	10240	10100	13180	7100	10140	10137.82	1.17	0	468	10373	10256	10153	10036	9933	10205	9985	115	3040	1000	6080	10	1	11540400	1167	-1.14	9.29	12	0.07	-8869.00	1088.00	33850	20221215	-70.13	8200	20230710	23.29	20750	-51.28	20230104	8200	23.29	20230710	32400	-68.80	20221226	8200	23.29	20230710	0.84	N	000230	1000	115 억	134656	N	N	10	N	N
71	20231218	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10130	-10	5	-0.10	51691700	5098	19.84	10240	10240	10100	13180	7100	10140	10139.60	1.17	0	435	10373	10256	10153	10036	9933	10205	9985	115	3040	1000	6080	10	1	11540400	1169	-1.14	9.31	12	0.04	-8869.00	1088.00	33850	20221215	-70.07	8200	20230710	23.54	20750	-51.18	20230104	8200	23.54	20230710	32400	-68.73	20221226	8200	23.54	20230710	0.84	N	000230	1000	115 억	134656	N	N	10	N	N
72	20231218	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10190	50	2	0.49	46688470	4604	17.92	10240	10240	10100	13180	7100	10140	10140.85	1.17	0	550	10373	10256	10153	10036	9933	10205	9985	115	3040	1000	6080	10	1	11540400	1176	-1.15	9.37	12	0.04	-8869.00	1088.00	33850	20221215	-69.90	8200	20230710	24.27	20750	-50.89	20230104	8200	24.27	20230710	32400	-68.55	20221226	8200	24.27	20230710	0.84	N	000230	1000	115 억	134656	N	N	10	N	N
73	20231218	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	0	3	0.00	3079020	303	1.18	10240	10240	10140	13180	7100	10140	10161.78	1.17	0	-302	10373	10256	10153	10036	9933	10205	9985	115	3040	1000	6080	10	1	11540400	1170	-1.14	9.32	12	0.00	-8869.00	1088.00	33850	20221215	-70.04	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	32400	-68.70	20221226	8200	23.66	20230710	0.84	N	000230	1000	115 억	134656	N	N	10	N	N
74	20231215	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	-110	5	-1.07	255708200	25126	53.92	10260	10270	10050	13320	7180	10250	10177.04	1.20	0	-3920	10430	10340	10190	10100	9950	10385	10145	115	3070	1000	6150	10	1	11540400	1170	-1.14	9.32	12	0.22	-8869.00	1088.00	33850	20221215	-70.04	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	33850	-70.04	20221215	8200	23.66	20230710	0.88	N	000230	1000	115 억	139036	N	N	10	N	N
75	20231215	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10240	-10	5	-0.10	225212670	22127	47.48	10260	10270	10050	13320	7180	10250	10178.18	1.20	0	-3639	10430	10340	10190	10100	9950	10385	10145	115	3070	1000	6150	10	1	11540400	1182	-1.15	9.41	12	0.19	-8869.00	1088.00	33850	20221215	-69.75	8200	20230710	24.88	20750	-50.65	20230104	8200	24.88	20230710	33850	-69.75	20221215	8200	24.88	20230710	0.88	N	000230	1000	115 억	139036	N	N	12	N	N
76	20231215	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10180	-70	5	-0.68	207282830	20369	43.71	10260	10270	10050	13320	7180	10250	10176.39	1.20	0	-3414	10430	10340	10190	10100	9950	10385	10145	115	3070	1000	6150	10	1	11540400	1175	-1.15	9.36	12	0.18	-8869.00	1088.00	33850	20221215	-69.93	8200	20230710	24.15	20750	-50.94	20230104	8200	24.15	20230710	33850	-69.93	20221215	8200	24.15	20230710	0.88	N	000230	1000	115 억	139036	N	N	12	N	N
77	20231215	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10170	-80	5	-0.78	153460910	15073	32.35	10260	10270	10050	13320	7180	10250	10181.18	1.20	0	-3302	10430	10340	10190	10100	9950	10385	10145	115	3070	1000	6150	10	1	11540400	1174	-1.15	9.35	12	0.13	-8869.00	1088.00	33850	20221215	-69.96	8200	20230710	24.02	20750	-50.99	20230104	8200	24.02	20230710	33850	-69.96	20221215	8200	24.02	20230710	0.88	N	000230	1000	115 억	139036	N	N	12	N	N
78	20231215	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10250	0	3	0.00	142514100	14001	30.05	10260	10270	10050	13320	7180	10250	10178.85	1.20	0	-3283	10430	10340	10190	10100	9950	10385	10145	115	3070	1000	6150	10	1	11540400	1183	-1.16	9.42	12	0.12	-8869.00	1088.00	33850	20221215	-69.72	8200	20230710	25.00	20750	-50.60	20230104	8200	25.00	20230710	33850	-69.72	20221215	8200	25.00	20230710	0.88	N	000230	1000	115 억	139036	N	N	12	N	N
79	20231215	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	10210	-40	5	-0.39	100985300	9938	21.33	10260	10260	10050	13320	7180	10250	10161.53	1.20	0	-2064	10430	10340	10190	10100	9950	10385	10145	115	3070	1000	6150	10	1	11540400	1178	-1.15	9.38	12	0.09	-8869.00	1088.00	33850	20221215	-69.84	8200	20230710	24.51	20750	-50.80	20230104	8200	24.51	20230710	33850	-69.84	20221215	8200	24.51	20230710	0.88	N	000230	1000	115 억	139036	N	N	12	N	N
80	20231215	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10160	-90	5	-0.88	75347030	7411	15.90	10260	10260	10050	13320	7180	10250	10166.92	1.20	0	-2076	10430	10340	10190	10100	9950	10385	10145	115	3070	1000	6150	10	1	11540400	1173	-1.15	9.34	12	0.06	-8869.00	1088.00	33850	20221215	-69.99	8200	20230710	23.90	20750	-51.04	20230104	8200	23.90	20230710	33850	-69.99	20221215	8200	23.90	20230710	0.88	N	000230	1000	115 억	139036	N	N	12	N	N
81	20231215	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	-150	5	-1.46	9797290	965	2.07	10260	10260	10050	13320	7180	10250	10152.63	1.20	0	-208	10430	10340	10190	10100	9950	10385	10145	115	3070	1000	6150	10	1	11540400	1166	-1.14	9.28	12	0.01	-8869.00	1088.00	33850	20221215	-70.16	8200	20230710	23.17	20750	-51.33	20230104	8200	23.17	20230710	33850	-70.16	20221215	8200	23.17	20230710	0.88	N	000230	1000	115 억	139036	N	N	12	N	N
82	20231214	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10250	220	2	2.19	472054370	46472	157.44	10040	10280	10040	13030	7030	10030	10157.60	1.10	0	12654	10210	10120	10040	9950	9870	10080	9910	115	3000	1000	6010	10	1	11540400	1183	-1.16	9.42	12	0.40	-8869.00	1088.00	33850	20221215	-69.72	8200	20230710	25.00	20750	-50.60	20230104	8200	25.00	20230710	33850	-69.72	20221215	8200	25.00	20230710	0.81	N	000230	1000	115 억	126385	N	N	12	N	N
83	20231214	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10230	200	2	1.99	415054070	40906	138.58	10040	10240	10040	13030	7030	10030	10146.53	1.10	0	11837	10210	10120	10040	9950	9870	10080	9910	115	3000	1000	6010	10	1	11540400	1181	-1.15	9.40	12	0.35	-8869.00	1088.00	33850	20221215	-69.78	8200	20230710	24.76	20750	-50.70	20230104	8200	24.76	20230710	33850	-69.78	20221215	8200	24.76	20230710	0.81	N	000230	1000	115 억	126385	N	N	0	N	N
84	20231214	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10170	140	2	1.40	264603550	26142	88.57	10040	10240	10040	13030	7030	10030	10121.78	1.10	0	4061	10210	10120	10040	9950	9870	10080	9910	115	3000	1000	6010	10	1	11540400	1174	-1.15	9.35	12	0.23	-8869.00	1088.00	33850	20221215	-69.96	8200	20230710	24.02	20750	-50.99	20230104	8200	24.02	20230710	33850	-69.96	20221215	8200	24.02	20230710	0.81	N	000230	1000	115 억	126385	N	N	0	N	N
85	20231214	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	70	2	0.70	208144220	20562	69.66	10040	10240	10040	13030	7030	10030	10122.76	1.10	0	2726	10210	10120	10040	9950	9870	10080	9910	115	3000	1000	6010	10	1	11540400	1166	-1.14	9.28	12	0.18	-8869.00	1088.00	33850	20221215	-70.16	8200	20230710	23.17	20750	-51.33	20230104	8200	23.17	20230710	33850	-70.16	20221215	8200	23.17	20230710	0.81	N	000230	1000	115 억	126385	N	N	0	N	N
86	20231214	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	110	2	1.10	185311750	18302	62.00	10040	10240	10040	13030	7030	10030	10125.22	1.10	0	2874	10210	10120	10040	9950	9870	10080	9910	115	3000	1000	6010	10	1	11540400	1170	-1.14	9.32	12	0.16	-8869.00	1088.00	33850	20221215	-70.04	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	33850	-70.04	20221215	8200	23.66	20230710	0.81	N	000230	1000	115 억	126385	N	N	0	N	N
87	20231214	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10080	50	2	0.50	109290550	10801	36.59	10040	10240	10040	13030	7030	10030	10118.56	1.10	0	2294	10210	10120	10040	9950	9870	10080	9910	115	3000	1000	6010	10	1	11540400	1163	-1.14	9.26	12	0.09	-8869.00	1088.00	33850	20221215	-70.22	8200	20230710	22.93	20750	-51.42	20230104	8200	22.93	20230710	33850	-70.22	20221215	8200	22.93	20230710	0.81	N	000230	1000	115 억	126385	N	N	0	N	N
88	20231214	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	70	2	0.70	74076450	7309	24.76	10040	10240	10040	13030	7030	10030	10134.96	1.10	0	3317	10210	10120	10040	9950	9870	10080	9910	115	3000	1000	6010	10	1	11540400	1166	-1.14	9.28	12	0.06	-8869.00	1088.00	33850	20221215	-70.16	8200	20230710	23.17	20750	-51.33	20230104	8200	23.17	20230710	33850	-70.16	20221215	8200	23.17	20230710	0.81	N	000230	1000	115 억	126385	N	N	0	N	N
89	20231214	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10050	20	2	0.20	1788120	178	0.60	10040	10050	10040	13030	7030	10030	10045.62	1.10	0	90	10210	10120	10040	9950	9870	10080	9910	115	3000	1000	6010	10	1	11540400	1160	-1.13	9.24	12	0.00	-8869.00	1088.00	33850	20221215	-70.31	8200	20230710	22.56	20750	-51.57	20230104	8200	22.56	20230710	33850	-70.31	20221215	8200	22.56	20230710	0.81	N	000230	1000	115 억	126385	N	N	0	N	N
90	20231213	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10030	-80	5	-0.79	294812760	29432	83.27	10110	10130	9960	13140	7080	10110	10016.73	1.10	0	-403	10310	10210	10100	10000	9890	10260	10050	115	3030	1000	6060	10	1	11540400	1158	-1.13	9.22	12	0.26	-8869.00	1088.00	33850	20221215	-70.37	8200	20230710	22.32	20750	-51.66	20230104	8200	22.32	20230710	33850	-70.37	20221215	8200	22.32	20230710	0.77	N	000230	1000	115 억	127106	N	N	0	N	N
91	20231213	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10020	-90	5	-0.89	238511720	23807	67.36	10110	10130	9960	13140	7080	10110	10018.55	1.10	0	-355	10310	10210	10100	10000	9890	10260	10050	115	3030	1000	6060	10	1	11540400	1156	-1.13	9.21	12	0.21	-8869.00	1088.00	33850	20221215	-70.40	8200	20230710	22.20	20750	-51.71	20230104	8200	22.20	20230710	33850	-70.40	20221215	8200	22.20	20230710	0.77	N	000230	1000	115 억	127106	N	N	0	N	N
92	20231213	140106	57	100.00	KOSPI	의약품	N	N	N	N	N	10000	-110	5	-1.09	184995110	18478	52.28	10110	10130	9960	13140	7080	10110	10011.64	1.10	0	-600	10310	10210	10100	10000	9890	10260	10050	115	3030	1000	6060	10	1	11540400	1154	-1.13	9.19	12	0.16	-8869.00	1088.00	33850	20221215	-70.46	8200	20230710	21.95	20750	-51.81	20230104	8200	21.95	20230710	33850	-70.46	20221215	8200	21.95	20230710	0.77	N	000230	1000	115 억	127106	N	N	0	N	N
93	20231213	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10020	-90	5	-0.89	146506910	14632	41.40	10110	10130	9960	13140	7080	10110	10012.77	1.10	0	-312	10310	10210	10100	10000	9890	10260	10050	115	3030	1000	6060	10	1	11540400	1156	-1.13	9.21	12	0.13	-8869.00	1088.00	33850	20221215	-70.40	8200	20230710	22.20	20750	-51.71	20230104	8200	22.20	20230710	33850	-70.40	20221215	8200	22.20	20230710	0.77	N	000230	1000	115 억	127106	N	N	0	N	N
94	20231213	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	10030	-80	5	-0.79	129319820	12916	36.54	10110	10130	9960	13140	7080	10110	10012.37	1.10	0	-277	10310	10210	10100	10000	9890	10260	10050	115	3030	1000	6060	10	1	11540400	1158	-1.13	9.22	12	0.11	-8869.00	1088.00	33850	20221215	-70.37	8200	20230710	22.32	20750	-51.66	20230104	8200	22.32	20230710	33850	-70.37	20221215	8200	22.32	20230710	0.77	N	000230	1000	115 억	127106	N	N	0	N	N
95	20231213	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10040	-70	5	-0.69	117732180	11761	33.27	10110	10130	9960	13140	7080	10110	10010.39	1.10	0	-227	10310	10210	10100	10000	9890	10260	10050	115	3030	1000	6060	10	1	11540400	1159	-1.13	9.23	12	0.10	-8869.00	1088.00	33850	20221215	-70.34	8200	20230710	22.44	20750	-51.61	20230104	8200	22.44	20230710	33850	-70.34	20221215	8200	22.44	20230710	0.77	N	000230	1000	115 억	127106	N	N	0	N	N
96	20231213	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10010	-100	5	-0.99	57557100	5752	16.27	10110	10130	9960	13140	7080	10110	10006.45	1.10	0	-254	10310	10210	10100	10000	9890	10260	10050	115	3030	1000	6060	10	1	11540400	1155	-1.13	9.20	12	0.05	-8869.00	1088.00	33850	20221215	-70.43	8200	20230710	22.07	20750	-51.76	20230104	8200	22.07	20230710	33850	-70.43	20221215	8200	22.07	20230710	0.77	N	000230	1000	115 억	127106	N	N	0	N	N
97	20231213	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10030	-80	5	-0.79	1667230	165	0.47	10110	10110	10030	13140	7080	10110	10104.42	1.10	0	-8	10310	10210	10100	10000	9890	10260	10050	115	3030	1000	6060	10	1	11540400	1158	-1.13	9.22	12	0.00	-8869.00	1088.00	33850	20221215	-70.37	8200	20230710	22.32	20750	-51.66	20230104	8200	22.32	20230710	33850	-70.37	20221215	8200	22.32	20230710	0.77	N	000230	1000	115 억	127106	N	N	0	N	N
98	20231212	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	60	2	0.60	354817920	35309	94.45	10050	10200	9990	13060	7040	10050	10048.94	1.16	0	-6877	10230	10140	10090	10000	9950	10115	9975	115	3010	1000	6030	10	1	11540400	1167	-1.14	9.29	12	0.31	-8869.00	1088.00	33850	20221215	-70.13	8200	20230710	23.29	20750	-51.28	20230104	8200	23.29	20230710	33850	-70.13	20221215	8200	23.29	20230710	0.77	N	000230	1000	115 억	134445	N	N	0	N	N
99	20231212	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10060	10	2	0.10	328725560	32721	87.53	10050	10200	9990	13060	7040	10050	10046.32	1.16	0	-6978	10230	10140	10090	10000	9950	10115	9975	115	3010	1000	6030	10	1	11540400	1161	-1.13	9.25	12	0.28	-8869.00	1088.00	33850	20221215	-70.28	8200	20230710	22.68	20750	-51.52	20230104	8200	22.68	20230710	33850	-70.28	20221215	8200	22.68	20230710	0.77	N	000230	1000	115 억	134445	N	N	0	N	N
100	20231212	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10060	10	2	0.10	312081690	31066	83.10	10050	10200	9990	13060	7040	10050	10045.76	1.16	0	-6975	10230	10140	10090	10000	9950	10115	9975	115	3010	1000	6030	10	1	11540400	1161	-1.13	9.25	12	0.27	-8869.00	1088.00	33850	20221215	-70.28	8200	20230710	22.68	20750	-51.52	20230104	8200	22.68	20230710	33850	-70.28	20221215	8200	22.68	20230710	0.77	N	000230	1000	115 억	134445	N	N	0	N	N
101	20231212	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10060	10	2	0.10	294047950	29272	78.31	10050	10200	9990	13060	7040	10050	10045.37	1.16	0	-5854	10230	10140	10090	10000	9950	10115	9975	115	3010	1000	6030	10	1	11540400	1161	-1.13	9.25	12	0.25	-8869.00	1088.00	33850	20221215	-70.28	8200	20230710	22.68	20750	-51.52	20230104	8200	22.68	20230710	33850	-70.28	20221215	8200	22.68	20230710	0.77	N	000230	1000	115 억	134445	N	N	0	N	N
102	20231212	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10060	10	2	0.10	290114720	28881	77.26	10050	10200	9990	13060	7040	10050	10045.18	1.16	0	-5825	10230	10140	10090	10000	9950	10115	9975	115	3010	1000	6030	10	1	11540400	1161	-1.13	9.25	12	0.25	-8869.00	1088.00	33850	20221215	-70.28	8200	20230710	22.68	20750	-51.52	20230104	8200	22.68	20230710	33850	-70.28	20221215	8200	22.68	20230710	0.77	N	000230	1000	115 억	134445	N	N	0	N	N
103	20231212	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	10130	80	2	0.80	260276800	25934	69.38	10050	10160	9990	13060	7040	10050	10036.12	1.16	0	-5565	10230	10140	10090	10000	9950	10115	9975	115	3010	1000	6030	10	1	11540400	1169	-1.14	9.31	12	0.22	-8869.00	1088.00	33850	20221215	-70.07	8200	20230710	23.54	20750	-51.18	20230104	8200	23.54	20230710	33850	-70.07	20221215	8200	23.54	20230710	0.77	N	000230	1000	115 억	134445	N	N	0	N	N
104	20231212	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	10020	-30	5	-0.30	134268070	13401	35.85	10050	10080	9990	13060	7040	10050	10019.26	1.16	0	-4547	10230	10140	10090	10000	9950	10115	9975	115	3010	1000	6030	10	1	11540400	1156	-1.13	9.21	12	0.12	-8869.00	1088.00	33850	20221215	-70.40	8200	20230710	22.20	20750	-51.71	20230104	8200	22.20	20230710	33850	-70.40	20221215	8200	22.20	20230710	0.77	N	000230	1000	115 억	134445	N	N	0	N	N
105	20231212	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10050	0	3	0.00	341700	34	0.09	10050	10050	10050	13060	7040	10050	10050.00	1.16	0	-4	10230	10140	10090	10000	9950	10115	9975	115	3010	1000	6030	10	1	11540400	1160	-1.13	9.24	12	0.00	-8869.00	1088.00	33850	20221215	-70.31	8200	20230710	22.56	20750	-51.57	20230104	8200	22.56	20230710	33850	-70.31	20221215	8200	22.56	20230710	0.77	N	000230	1000	115 억	134445	N	N	0	N	N
106	20231211	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	10050	-90	5	-0.89	375164220	37172	96.31	10140	10180	10040	13180	7100	10140	10092.66	1.26	7588	-3964	10260	10200	10140	10080	10020	10170	10050	115	3040	1000	6080	10	1	11540400	1160	-1.13	9.24	12	0.32	-8869.00	1088.00	33850	20221215	-70.31	8200	20230710	22.56	20750	-51.57	20230104	8200	22.56	20230710	33850	-70.31	20221215	8200	22.56	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
107	20231211	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	-50	5	-0.49	345815680	34253	88.74	10140	10180	10040	13180	7100	10140	10095.92	1.26	7588	-3850	10260	10200	10140	10080	10020	10170	10050	115	3040	1000	6080	10	1	11540400	1164	-1.14	9.27	12	0.30	-8869.00	1088.00	33850	20221215	-70.19	8200	20230710	23.05	20750	-51.37	20230104	8200	23.05	20230710	33850	-70.19	20221215	8200	23.05	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
108	20231211	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10060	-80	5	-0.79	325312840	32216	83.47	10140	10180	10040	13180	7100	10140	10097.87	1.26	7588	-3174	10260	10200	10140	10080	10020	10170	10050	115	3040	1000	6080	10	1	11540400	1161	-1.13	9.25	12	0.28	-8869.00	1088.00	33850	20221215	-70.28	8200	20230710	22.68	20750	-51.52	20230104	8200	22.68	20230710	33850	-70.28	20221215	8200	22.68	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
109	20231211	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10060	-80	5	-0.79	301380210	29837	77.30	10140	10180	10040	13180	7100	10140	10100.89	1.26	7588	-1881	10260	10200	10140	10080	10020	10170	10050	115	3040	1000	6080	10	1	11540400	1161	-1.13	9.25	12	0.26	-8869.00	1088.00	33850	20221215	-70.28	8200	20230710	22.68	20750	-51.52	20230104	8200	22.68	20230710	33850	-70.28	20221215	8200	22.68	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
110	20231211	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	-50	5	-0.49	260939300	25814	66.88	10140	10180	10050	13180	7100	10140	10108.44	1.26	7588	120	10260	10200	10140	10080	10020	10170	10050	115	3040	1000	6080	10	1	11540400	1164	-1.14	9.27	12	0.22	-8869.00	1088.00	33850	20221215	-70.19	8200	20230710	23.05	20750	-51.37	20230104	8200	23.05	20230710	33850	-70.19	20221215	8200	23.05	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
111	20231211	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	-50	5	-0.49	212423150	21002	54.41	10140	10180	10050	13180	7100	10140	10114.42	1.26	7588	2874	10260	10200	10140	10080	10020	10170	10050	115	3040	1000	6080	10	1	11540400	1164	-1.14	9.27	12	0.18	-8869.00	1088.00	33850	20221215	-70.19	8200	20230710	23.05	20750	-51.37	20230104	8200	23.05	20230710	33850	-70.19	20221215	8200	23.05	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
112	20231211	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10160	20	2	0.20	95602190	9453	24.49	10140	10180	10050	13180	7100	10140	10113.42	1.26	7588	2547	10260	10200	10140	10080	10020	10170	10050	115	3040	1000	6080	10	1	11540400	1173	-1.15	9.34	12	0.08	-8869.00	1088.00	33850	20221215	-69.99	8200	20230710	23.90	20750	-51.04	20230104	8200	23.90	20230710	33850	-69.99	20221215	8200	23.90	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
113	20231211	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10160	20	2	0.20	15459880	1526	3.95	10140	10160	10060	13180	7100	10140	10130.98	1.26	7588	-470	10260	10200	10140	10080	10020	10170	10050	115	3040	1000	6080	10	1	11540400	1173	-1.15	9.34	12	0.01	-8869.00	1088.00	33850	20221215	-69.99	8200	20230710	23.90	20750	-51.04	20230104	8200	23.90	20230710	33850	-69.99	20221215	8200	23.90	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
114	20231208	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	-60	5	-0.59	381846110	37761	39.87	10200	10200	10080	13260	7140	10200	10112.18	1.26	0	-7810	10826	10512	10316	10002	9806	10415	9905	115	3060	1000	6120	10	1	11540400	1170	-1.14	9.32	12	0.33	-8869.00	1088.00	33850	20221215	-70.04	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	33850	-70.04	20221215	8200	23.66	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
115	20231208	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10130	-70	5	-0.69	327285200	32365	34.17	10200	10200	10080	13260	7140	10200	10112.32	1.26	0	-7350	10826	10512	10316	10002	9806	10415	9905	115	3060	1000	6120	10	1	11540400	1169	-1.14	9.31	12	0.28	-8869.00	1088.00	33850	20221215	-70.07	8200	20230710	23.54	20750	-51.18	20230104	8200	23.54	20230710	33850	-70.07	20221215	8200	23.54	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
116	20231208	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	-90	5	-0.88	287392420	28416	30.00	10200	10200	10080	13260	7140	10200	10113.75	1.26	0	-7341	10826	10512	10316	10002	9806	10415	9905	115	3060	1000	6120	10	1	11540400	1167	-1.14	9.29	12	0.25	-8869.00	1088.00	33850	20221215	-70.13	8200	20230710	23.29	20750	-51.28	20230104	8200	23.29	20230710	33850	-70.13	20221215	8200	23.29	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
117	20231208	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	10120	-80	5	-0.78	236238350	23354	24.66	10200	10200	10080	13260	7140	10200	10115.54	1.26	0	-7288	10826	10512	10316	10002	9806	10415	9905	115	3060	1000	6120	10	1	11540400	1168	-1.14	9.30	12	0.20	-8869.00	1088.00	33850	20221215	-70.10	8200	20230710	23.41	20750	-51.23	20230104	8200	23.41	20230710	33850	-70.10	20221215	8200	23.41	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
118	20231208	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	-90	5	-0.88	183211030	18104	19.11	10200	10200	10100	13260	7140	10200	10119.92	1.26	0	-5290	10826	10512	10316	10002	9806	10415	9905	115	3060	1000	6120	10	1	11540400	1167	-1.14	9.29	12	0.16	-8869.00	1088.00	33850	20221215	-70.13	8200	20230710	23.29	20750	-51.28	20230104	8200	23.29	20230710	33850	-70.13	20221215	8200	23.29	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
119	20231208	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	-90	5	-0.88	157962660	15606	16.48	10200	10200	10100	13260	7140	10200	10121.92	1.26	0	-3460	10826	10512	10316	10002	9806	10415	9905	115	3060	1000	6120	10	1	11540400	1167	-1.14	9.29	12	0.14	-8869.00	1088.00	33850	20221215	-70.13	8200	20230710	23.29	20750	-51.28	20230104	8200	23.29	20230710	33850	-70.13	20221215	8200	23.29	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
120	20231208	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10180	-20	5	-0.20	69577920	6864	7.25	10200	10200	10100	13260	7140	10200	10136.64	1.26	0	-1372	10826	10512	10316	10002	9806	10415	9905	115	3060	1000	6120	10	1	11540400	1175	-1.15	9.36	12	0.06	-8869.00	1088.00	33850	20221215	-69.93	8200	20230710	24.15	20750	-50.94	20230104	8200	24.15	20230710	33850	-69.93	20221215	8200	24.15	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
121	20231208	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	10200	0	3	0.00	989400	97	0.10	10200	10200	10200	13260	7140	10200	10200.00	1.26	0	-29	10826	10512	10316	10002	9806	10415	9905	115	3060	1000	6120	10	1	11540400	1177	-1.15	9.38	12	0.00	-8869.00	1088.00	33850	20221215	-69.87	8200	20230710	24.39	20750	-50.84	20230104	8200	24.39	20230710	33850	-69.87	20221215	8200	24.39	20230710	0.76	N	000230	1000	115 억	145977	N	N	0	N	N
122	20231207	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	10200	-60	5	-0.58	981216700	94279	307.20	10270	10630	10120	13330	7190	10260	10407.59	1.19	0	10288	10826	10542	10146	9862	9466	10345	9665	115	3070	1000	6150	10	1	11540400	1177	-1.15	9.38	12	0.82	-8869.00	1088.00	33850	20221215	-69.87	8200	20230710	24.39	20750	-50.84	20230104	8200	24.39	20230710	33850	-69.87	20221215	8200	24.39	20230710	0.82	N	000230	1000	115 억	137795	N	N	6	N	N
123	20231207	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10210	-50	5	-0.49	931545990	89394	291.28	10270	10630	10120	13330	7190	10260	10420.68	1.19	0	11833	10826	10542	10146	9862	9466	10345	9665	115	3070	1000	6150	10	1	11540400	1178	-1.15	9.38	12	0.77	-8869.00	1088.00	33850	20221215	-69.84	8200	20230710	24.51	20750	-50.80	20230104	8200	24.51	20230710	33850	-69.84	20221215	8200	24.51	20230710	0.82	N	000230	1000	115 억	137795	N	N	6	N	N
124	20231207	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	10260	0	3	0.00	859987320	82384	268.44	10270	10630	10120	13330	7190	10260	10438.77	1.19	0	14459	10826	10542	10146	9862	9466	10345	9665	115	3070	1000	6150	10	1	11540400	1184	-1.16	9.43	12	0.71	-8869.00	1088.00	33850	20221215	-69.69	8200	20230710	25.12	20750	-50.55	20230104	8200	25.12	20230710	33850	-69.69	20221215	8200	25.12	20230710	0.82	N	000230	1000	115 억	137795	N	N	6	N	N
125	20231207	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	10290	30	2	0.29	813377740	77842	253.64	10270	10630	10120	13330	7190	10260	10449.09	1.19	0	15646	10826	10542	10146	9862	9466	10345	9665	115	3070	1000	6150	10	1	11540400	1188	-1.16	9.46	12	0.67	-8869.00	1088.00	33850	20221215	-69.60	8200	20230710	25.49	20750	-50.41	20230104	8200	25.49	20230710	33850	-69.60	20221215	8200	25.49	20230710	0.82	N	000230	1000	115 억	137795	N	N	6	N	N
126	20231207	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10320	60	2	0.58	725184410	69268	225.70	10270	10630	10120	13330	7190	10260	10469.26	1.19	0	15328	10826	10542	10146	9862	9466	10345	9665	115	3070	1000	6150	10	1	11540400	1191	-1.16	9.49	12	0.60	-8869.00	1088.00	33850	20221215	-69.51	8200	20230710	25.85	20750	-50.27	20230104	8200	25.85	20230710	33850	-69.51	20221215	8200	25.85	20230710	0.82	N	000230	1000	115 억	137795	N	N	6	N	N
127	20231207	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10420	160	2	1.56	633078290	60395	196.79	10270	10630	10120	13330	7190	10260	10482.30	1.19	0	15229	10826	10542	10146	9862	9466	10345	9665	115	3070	1000	6150	10	1	11540400	1203	-1.17	9.58	12	0.52	-8869.00	1088.00	33850	20221215	-69.22	8200	20230710	27.07	20750	-49.78	20230104	8200	27.07	20230710	33850	-69.22	20221215	8200	27.07	20230710	0.82	N	000230	1000	115 억	137795	N	N	6	N	N
128	20231207	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10580	320	2	3.12	421725130	40330	131.41	10270	10580	10120	13330	7190	10260	10456.86	1.19	0	13898	10826	10542	10146	9862	9466	10345	9665	115	3070	1000	6150	10	1	11540400	1221	-1.19	9.72	12	0.35	-8869.00	1088.00	33850	20221215	-68.74	8200	20230710	29.02	20750	-49.01	20230104	8200	29.02	20230710	33850	-68.74	20221215	8200	29.02	20230710	0.82	N	000230	1000	115 억	137795	N	N	6	N	N
129	20231207	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10120	-140	5	-1.36	1920080	188	0.61	10270	10270	10120	13330	7190	10260	10213.19	1.19	0	-121	10826	10542	10146	9862	9466	10345	9665	115	3070	1000	6150	10	1	11540400	1168	-1.14	9.30	12	0.00	-8869.00	1088.00	33850	20221215	-70.10	8200	20230710	23.41	20750	-51.23	20230104	8200	23.41	20230710	33850	-70.10	20221215	8200	23.41	20230710	0.82	N	000230	1000	115 억	137795	N	N	6	N	N
130	20231206	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10260	-40	5	-0.39	310063960	30390	49.17	10320	10430	9750	13390	7210	10300	10202.83	1.24	0	-6375	10593	10446	10203	10056	9813	10520	10130	115	3090	1000	6180	10	1	11540400	1184	-1.16	9.43	12	0.26	-8869.00	1088.00	33850	20221215	-69.69	8200	20230710	25.12	20750	-50.55	20230104	8200	25.12	20230710	33850	-69.69	20221215	8200	25.12	20230710	0.82	N	000230	1000	115 억	143606	N	N	6	N	N
131	20231206	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10170	-130	5	-1.26	297590830	29166	47.19	10320	10430	9750	13390	7210	10300	10203.35	1.24	0	-6160	10593	10446	10203	10056	9813	10520	10130	115	3090	1000	6180	10	1	11540400	1174	-1.15	9.35	12	0.25	-8869.00	1088.00	33850	20221215	-69.96	8200	20230710	24.02	20750	-50.99	20230104	8200	24.02	20230710	33850	-69.96	20221215	8200	24.02	20230710	0.82	N	000230	1000	115 억	143606	N	N	0	N	N
132	20231206	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	10210	-90	5	-0.87	255668940	25064	40.55	10320	10430	9750	13390	7210	10300	10200.64	1.24	0	-3927	10593	10446	10203	10056	9813	10520	10130	115	3090	1000	6180	10	1	11540400	1178	-1.15	9.38	12	0.22	-8869.00	1088.00	33850	20221215	-69.84	8200	20230710	24.51	20750	-50.80	20230104	8200	24.51	20230710	33850	-69.84	20221215	8200	24.51	20230710	0.82	N	000230	1000	115 억	143606	N	N	0	N	N
133	20231206	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	10170	-130	5	-1.26	245164880	24033	38.89	10320	10430	9750	13390	7210	10300	10201.18	1.24	0	-3678	10593	10446	10203	10056	9813	10520	10130	115	3090	1000	6180	10	1	11540400	1174	-1.15	9.35	12	0.21	-8869.00	1088.00	33850	20221215	-69.96	8200	20230710	24.02	20750	-50.99	20230104	8200	24.02	20230710	33850	-69.96	20221215	8200	24.02	20230710	0.82	N	000230	1000	115 억	143606	N	N	0	N	N
134	20231206	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	10160	-140	5	-1.36	241286090	23651	38.27	10320	10430	9750	13390	7210	10300	10201.94	1.24	0	-3502	10593	10446	10203	10056	9813	10520	10130	115	3090	1000	6180	10	1	11540400	1173	-1.15	9.34	12	0.20	-8869.00	1088.00	33850	20221215	-69.99	8200	20230710	23.90	20750	-51.04	20230104	8200	23.90	20230710	33850	-69.99	20221215	8200	23.90	20230710	0.82	N	000230	1000	115 억	143606	N	N	0	N	N
135	20231206	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10230	-70	5	-0.68	223458110	21895	35.43	10320	10430	9750	13390	7210	10300	10205.90	1.24	0	-2977	10593	10446	10203	10056	9813	10520	10130	115	3090	1000	6180	10	1	11540400	1181	-1.15	9.40	12	0.19	-8869.00	1088.00	33850	20221215	-69.78	8200	20230710	24.76	20750	-50.70	20230104	8200	24.76	20230710	33850	-69.78	20221215	8200	24.76	20230710	0.82	N	000230	1000	115 억	143606	N	N	0	N	N
136	20231206	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10120	-180	5	-1.75	200035150	19585	31.69	10320	10430	9750	13390	7210	10300	10213.69	1.24	0	-2607	10593	10446	10203	10056	9813	10520	10130	115	3090	1000	6180	10	1	11540400	1168	-1.14	9.30	12	0.17	-8869.00	1088.00	33850	20221215	-70.10	8200	20230710	23.41	20750	-51.23	20230104	8200	23.41	20230710	33850	-70.10	20221215	8200	23.41	20230710	0.82	N	000230	1000	115 억	143606	N	N	0	N	N
137	20231206	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9750	-550	5	-5.34	43833300	4307	6.97	10320	10320	9750	13390	7210	10300	10177.22	1.24	0	-37	10593	10446	10203	10056	9813	10520	10130	115	3090	1000	6180	10	1	11540400	1125	-1.10	8.96	12	0.04	-8869.00	1088.00	33850	20221215	-71.20	8200	20230710	18.90	20750	-53.01	20230104	8200	18.90	20230710	33850	-71.20	20221215	8200	18.90	20230710	0.82	N	000230	1000	115 억	143606	Y	N	0	N	N
138	20231205	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10300	200	2	1.98	619955140	60843	187.01	10130	10350	9960	13130	7070	10100	10189.30	1.09	0	16703	10433	10266	10113	9946	9793	10190	9870	115	3030	1000	6060	10	1	11540400	1189	-1.16	9.47	12	0.53	-8869.00	1088.00	33850	20221215	-69.57	8200	20230710	25.61	20750	-50.36	20230104	8200	25.61	20230710	33850	-69.57	20221215	8200	25.61	20230710	0.83	N	000230	1000	115 억	126130	N	N	0	N	N
139	20231205	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	10290	190	2	1.88	502877510	49485	152.10	10130	10340	9960	13130	7070	10100	10162.22	1.09	0	16662	10433	10266	10113	9946	9793	10190	9870	115	3030	1000	6060	10	1	11540400	1188	-1.16	9.46	12	0.43	-8869.00	1088.00	33850	20221215	-69.60	8200	20230710	25.49	20750	-50.41	20230104	8200	25.49	20230710	33850	-69.60	20221215	8200	25.49	20230710	0.83	N	000230	1000	115 억	126130	N	N	0	N	N
140	20231205	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10160	60	2	0.59	316046090	31209	95.92	10130	10240	9960	13130	7070	10100	10126.76	1.09	0	10974	10433	10266	10113	9946	9793	10190	9870	115	3030	1000	6060	10	1	11540400	1173	-1.15	9.34	12	0.27	-8869.00	1088.00	33850	20221215	-69.99	8200	20230710	23.90	20750	-51.04	20230104	8200	23.90	20230710	33850	-69.99	20221215	8200	23.90	20230710	0.83	N	000230	1000	115 억	126130	N	N	0	N	N
141	20231205	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	40	2	0.40	191220570	18951	58.25	10130	10190	9960	13130	7070	10100	10090.26	1.09	0	4488	10433	10266	10113	9946	9793	10190	9870	115	3030	1000	6060	10	1	11540400	1170	-1.14	9.32	12	0.16	-8869.00	1088.00	33850	20221215	-70.04	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	33850	-70.04	20221215	8200	23.66	20230710	0.83	N	000230	1000	115 억	126130	N	N	0	N	N
142	20231205	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	0	3	0.00	149097740	14787	45.45	10130	10190	9960	13130	7070	10100	10083.03	1.09	0	4380	10433	10266	10113	9946	9793	10190	9870	115	3030	1000	6060	10	1	11540400	1166	-1.14	9.28	12	0.13	-8869.00	1088.00	33850	20221215	-70.16	8200	20230710	23.17	20750	-51.33	20230104	8200	23.17	20230710	33850	-70.16	20221215	8200	23.17	20230710	0.83	N	000230	1000	115 억	126130	N	N	0	N	N
143	20231205	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	0	3	0.00	117893970	11691	35.93	10130	10190	9960	13130	7070	10100	10084.16	1.09	0	3875	10433	10266	10113	9946	9793	10190	9870	115	3030	1000	6060	10	1	11540400	1166	-1.14	9.28	12	0.10	-8869.00	1088.00	33850	20221215	-70.16	8200	20230710	23.17	20750	-51.33	20230104	8200	23.17	20230710	33850	-70.16	20221215	8200	23.17	20230710	0.83	N	000230	1000	115 억	126130	N	N	0	N	N
144	20231205	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	10	2	0.10	46231910	4582	14.08	10130	10190	9960	13130	7070	10100	10089.90	1.09	0	-936	10433	10266	10113	9946	9793	10190	9870	115	3030	1000	6060	10	1	11540400	1167	-1.14	9.29	12	0.04	-8869.00	1088.00	33850	20221215	-70.13	8200	20230710	23.29	20750	-51.28	20230104	8200	23.29	20230710	33850	-70.13	20221215	8200	23.29	20230710	0.83	N	000230	1000	115 억	126130	N	N	0	N	N
145	20231205	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	10050	-50	5	-0.50	1414510	140	0.43	10130	10130	10050	13130	7070	10100	10103.64	1.09	0	-12	10433	10266	10113	9946	9793	10190	9870	115	3030	1000	6060	10	1	11540400	1160	-1.13	9.24	12	0.00	-8869.00	1088.00	33850	20221215	-70.31	8200	20230710	22.56	20750	-51.57	20230104	8200	22.56	20230710	33850	-70.31	20221215	8200	22.56	20230710	0.83	N	000230	1000	115 억	126130	N	N	0	N	N
146	20231204	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	-40	5	-0.39	327129130	32515	180.68	10280	10280	9960	13180	7100	10140	10060.86	1.15	0	-6894	10300	10220	10150	10070	10000	10215	10065	115	3040	1000	6080	10	1	11540400	1166	-1.14	9.28	12	0.28	-8869.00	1088.00	33850	20221215	-70.16	8200	20230710	23.17	20750	-51.33	20230104	8200	23.17	20230710	33850	-70.16	20221215	8200	23.17	20230710	0.83	N	000230	1000	115 억	132534	N	N	0	N	N
147	20231204	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10040	-100	5	-0.99	304834000	30302	168.38	10280	10280	9960	13180	7100	10140	10059.86	1.15	0	-6337	10300	10220	10150	10070	10000	10215	10065	115	3040	1000	6080	10	1	11540400	1159	-1.13	9.23	12	0.26	-8869.00	1088.00	33850	20221215	-70.34	8200	20230710	22.44	20750	-51.61	20230104	8200	22.44	20230710	33850	-70.34	20221215	8200	22.44	20230710	0.83	N	000230	1000	115 억	132534	N	N	0	N	N
148	20231204	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	-50	5	-0.49	283426340	28172	156.55	10280	10280	9960	13180	7100	10140	10060.57	1.15	0	-5969	10300	10220	10150	10070	10000	10215	10065	115	3040	1000	6080	10	1	11540400	1164	-1.14	9.27	12	0.24	-8869.00	1088.00	33850	20221215	-70.19	8200	20230710	23.05	20750	-51.37	20230104	8200	23.05	20230710	33850	-70.19	20221215	8200	23.05	20230710	0.83	N	000230	1000	115 억	132534	N	N	0	N	N
149	20231204	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	10060	-80	5	-0.79	243231960	24167	134.29	10280	10280	9960	13180	7100	10140	10064.63	1.15	0	-6266	10300	10220	10150	10070	10000	10215	10065	115	3040	1000	6080	10	1	11540400	1161	-1.13	9.25	12	0.21	-8869.00	1088.00	33850	20221215	-70.28	8200	20230710	22.68	20750	-51.52	20230104	8200	22.68	20230710	33850	-70.28	20221215	8200	22.68	20230710	0.83	N	000230	1000	115 억	132534	N	N	0	N	N
150	20231204	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10060	-80	5	-0.79	233291160	23177	128.79	10280	10280	9960	13180	7100	10140	10065.63	1.15	0	-6603	10300	10220	10150	10070	10000	10215	10065	115	3040	1000	6080	10	1	11540400	1161	-1.13	9.25	12	0.20	-8869.00	1088.00	33850	20221215	-70.28	8200	20230710	22.68	20750	-51.52	20230104	8200	22.68	20230710	33850	-70.28	20221215	8200	22.68	20230710	0.83	N	000230	1000	115 억	132534	N	N	0	N	N
151	20231204	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	-50	5	-0.49	194960680	19354	107.55	10280	10280	9960	13180	7100	10140	10073.40	1.15	0	-5930	10300	10220	10150	10070	10000	10215	10065	115	3040	1000	6080	10	1	11540400	1164	-1.14	9.27	12	0.17	-8869.00	1088.00	33850	20221215	-70.19	8200	20230710	23.05	20750	-51.37	20230104	8200	23.05	20230710	33850	-70.19	20221215	8200	23.05	20230710	0.83	N	000230	1000	115 억	132534	N	N	0	N	N
152	20231204	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	-50	5	-0.49	169114440	16785	93.27	10280	10280	9960	13180	7100	10140	10075.33	1.15	0	-4944	10300	10220	10150	10070	10000	10215	10065	115	3040	1000	6080	10	1	11540400	1164	-1.14	9.27	12	0.15	-8869.00	1088.00	33850	20221215	-70.19	8200	20230710	23.05	20750	-51.37	20230104	8200	23.05	20230710	33850	-70.19	20221215	8200	23.05	20230710	0.83	N	000230	1000	115 억	132534	N	N	0	N	N
153	20231204	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	10230	90	2	0.89	3618510	352	1.96	10280	10280	10230	13180	7100	10140	10279.86	1.15	0	-52	10300	10220	10150	10070	10000	10215	10065	115	3040	1000	6080	10	1	11540400	1181	-1.15	9.40	12	0.00	-8869.00	1088.00	33850	20221215	-69.78	8200	20230710	24.76	20750	-50.70	20230104	8200	24.76	20230710	33850	-69.78	20221215	8200	24.76	20230710	0.83	N	000230	1000	115 억	132534	N	N	0	N	N
154	20231201	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	0	3	0.00	178550390	17611	91.89	10140	10230	10080	13180	7100	10140	10138.56	1.15	0	-627	10293	10216	10123	10046	9953	10255	10085	115	3040	1000	6080	10	1	11540400	1170	-1.14	9.32	12	0.15	-8869.00	1088.00	34000	20221129	-70.18	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	33850	-70.04	20221215	8200	23.66	20230710	0.81	N	000230	1000	115 억	133161	N	N	0	N	N
155	20231201	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	0	3	0.00	149777410	14774	77.08	10140	10230	10080	13180	7100	10140	10137.91	1.15	0	-50	10293	10216	10123	10046	9953	10255	10085	115	3040	1000	6080	10	1	11540400	1170	-1.14	9.32	12	0.13	-8869.00	1088.00	34000	20221129	-70.18	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	33850	-70.04	20221215	8200	23.66	20230710	0.81	N	000230	1000	115 억	133161	N	N	0	N	N
156	20231201	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	0	3	0.00	144997130	14303	74.63	10140	10230	10080	13180	7100	10140	10137.53	1.15	0	82	10293	10216	10123	10046	9953	10255	10085	115	3040	1000	6080	10	1	11540400	1170	-1.14	9.32	12	0.12	-8869.00	1088.00	34000	20221129	-70.18	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	33850	-70.04	20221215	8200	23.66	20230710	0.81	N	000230	1000	115 억	133161	N	N	0	N	N
157	20231201	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	10150	10	2	0.10	120575520	11887	62.02	10140	10230	10080	13180	7100	10140	10143.48	1.15	0	140	10293	10216	10123	10046	9953	10255	10085	115	3040	1000	6080	10	1	11540400	1171	-1.14	9.33	12	0.10	-8869.00	1088.00	34000	20221129	-70.15	8200	20230710	23.78	20750	-51.08	20230104	8200	23.78	20230710	33850	-70.01	20221215	8200	23.78	20230710	0.81	N	000230	1000	115 억	133161	N	N	0	N	N
158	20231201	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	10200	60	2	0.59	97313950	9602	50.10	10140	10220	10080	13180	7100	10140	10134.76	1.15	0	115	10293	10216	10123	10046	9953	10255	10085	115	3040	1000	6080	10	1	11540400	1177	-1.15	9.38	12	0.08	-8869.00	1088.00	34000	20221129	-70.00	8200	20230710	24.39	20750	-50.84	20230104	8200	24.39	20230710	33850	-69.87	20221215	8200	24.39	20230710	0.81	N	000230	1000	115 억	133161	N	N	0	N	N
159	20231201	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	10220	80	2	0.79	88441530	8730	45.55	10140	10220	10080	13180	7100	10140	10130.76	1.15	0	43	10293	10216	10123	10046	9953	10255	10085	115	3040	1000	6080	10	1	11540400	1179	-1.15	9.39	12	0.08	-8869.00	1088.00	34000	20221129	-69.94	8200	20230710	24.63	20750	-50.75	20230104	8200	24.63	20230710	33850	-69.81	20221215	8200	24.63	20230710	0.81	N	000230	1000	115 억	133161	N	N	0	N	N
160	20231201	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	10130	-10	5	-0.10	45032520	4454	23.24	10140	10210	10090	13180	7100	10140	10110.58	1.15	0	-1539	10293	10216	10123	10046	9953	10255	10085	115	3040	1000	6080	10	1	11540400	1169	-1.14	9.31	12	0.04	-8869.00	1088.00	34000	20221129	-70.21	8200	20230710	23.54	20750	-51.18	20230104	8200	23.54	20230710	33850	-70.07	20221215	8200	23.54	20230710	0.81	N	000230	1000	115 억	133161	N	N	0	N	N
161	20231201	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	0	3	0.00	2169960	214	1.12	10140	10140	10140	13180	7100	10140	10140.00	1.15	0	-41	10293	10216	10123	10046	9953	10255	10085	115	3040	1000	6080	10	1	11540400	1170	-1.14	9.32	12	0.00	-8869.00	1088.00	34000	20221129	-70.18	8200	20230710	23.66	20750	-51.13	20230104	8200	23.66	20230710	33850	-70.04	20221215	8200	23.66	20230710	0.81	N	000230	1000	115 억	133161	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History