KissMeData/017180/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160332	57	100.00	KOSPI		제약	N	N	N	N	N	1819	61	2	3.47	149296009	83284	64.81	1749	1819	1748	2285	1231	1758	1792.61	2.38	61640	57750	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	618	-13.68	0.73	12	0.25	-133.00	2494.00	2970	20240731	-38.75	1599	20241209	13.76	2970	-38.75	20240731	1599	13.76	20241209	2970	-38.75	20240731	1599	13.76	20241209	0.71	N	017180	500	169 억	809772	N	N	1	N	N
3	20241231	150334	57	100.00	KOSPI		제약	N	N	N	N	N	1819	61	2	3.47	149296009	83284	64.81	1749	1819	1748	2285	1231	1758	1792.61	2.38	61640	57750	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	618	-13.68	0.73	12	0.25	-133.00	2494.00	2970	20240731	-38.75	1599	20241209	13.76	2970	-38.75	20240731	1599	13.76	20241209	2970	-38.75	20240731	1599	13.76	20241209	0.71	N	017180	500	169 억	809772	N	N	1	N	N
4	20241231	140333	57	100.00	KOSPI		제약	N	N	N	N	N	1819	61	2	3.47	149296009	83284	64.81	1749	1819	1748	2285	1231	1758	1792.61	2.38	61640	57750	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	618	-13.68	0.73	12	0.25	-133.00	2494.00	2970	20240731	-38.75	1599	20241209	13.76	2970	-38.75	20240731	1599	13.76	20241209	2970	-38.75	20240731	1599	13.76	20241209	0.71	N	017180	500	169 억	809772	N	N	1	N	N
5	20241231	130333	57	100.00	KOSPI		제약	N	N	N	N	N	1819	61	2	3.47	149296009	83284	64.81	1749	1819	1748	2285	1231	1758	1792.61	2.38	61640	57750	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	618	-13.68	0.73	12	0.25	-133.00	2494.00	2970	20240731	-38.75	1599	20241209	13.76	2970	-38.75	20240731	1599	13.76	20241209	2970	-38.75	20240731	1599	13.76	20241209	0.71	N	017180	500	169 억	809772	N	N	1	N	N
6	20241231	120332	57	100.00	KOSPI		제약	N	N	N	N	N	1819	61	2	3.47	149296009	83284	64.81	1749	1819	1748	2285	1231	1758	1792.61	2.38	61640	57750	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	618	-13.68	0.73	12	0.25	-133.00	2494.00	2970	20240731	-38.75	1599	20241209	13.76	2970	-38.75	20240731	1599	13.76	20241209	2970	-38.75	20240731	1599	13.76	20241209	0.71	N	017180	500	169 억	809772	N	N	1	N	N
7	20241231	110332	57	100.00	KOSPI		제약	N	N	N	N	N	1819	61	2	3.47	149296009	83284	64.81	1749	1819	1748	2285	1231	1758	1792.61	2.38	61640	57750	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	618	-13.68	0.73	12	0.25	-133.00	2494.00	2970	20240731	-38.75	1599	20241209	13.76	2970	-38.75	20240731	1599	13.76	20241209	2970	-38.75	20240731	1599	13.76	20241209	0.71	N	017180	500	169 억	809772	N	N	1	N	N
8	20241231	100330	57	100.00	KOSPI		제약	N	N	N	N	N	1819	61	2	3.47	149296009	83284	64.81	1749	1819	1748	2285	1231	1758	1792.61	2.38	61640	57750	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	618	-13.68	0.73	12	0.25	-133.00	2494.00	2970	20240731	-38.75	1599	20241209	13.76	2970	-38.75	20240731	1599	13.76	20241209	2970	-38.75	20240731	1599	13.76	20241209	0.71	N	017180	500	169 억	809772	N	N	1	N	N
9	20241231	090334	57	100.00	KOSPI		제약	N	N	N	N	N	1819	61	2	3.47	149296009	83284	64.81	1749	1819	1748	2285	1231	1758	1792.61	2.38	61640	57750	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	618	-13.68	0.73	12	0.25	-133.00	2494.00	2970	20240731	-38.75	1599	20241209	13.76	2970	-38.75	20240731	1599	13.76	20241209	2970	-38.75	20240731	1599	13.76	20241209	0.71	N	017180	500	169 억	809772	N	N	1	N	N
10	20241230	160331	57	100.00	KOSPI		제약	N	N	N	N	N	1819	61	2	3.47	149177471	83218	64.76	1749	1819	1748	2285	1231	1758	1792.61	2.20	0	57750	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	618	-13.68	0.73	12	0.25	-133.00	2494.00	2970	20240731	-38.75	1599	20241209	13.76	2970	-38.75	20240731	1599	13.76	20241209	2970	-38.75	20240731	1599	13.76	20241209	0.71	N	017180	500	169 억	748132	N	N	1	N	N
11	20241230	150333	57	100.00	KOSPI		제약	N	N	N	N	N	1807	49	2	2.79	129720822	72492	56.41	1749	1818	1748	2285	1231	1758	1789.45	2.20	0	51975	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	614	-13.59	0.72	12	0.21	-133.00	2494.00	2970	20240731	-39.16	1599	20241209	13.01	2970	-39.16	20240731	1599	13.01	20241209	2970	-39.16	20240731	1599	13.01	20241209	0.71	N	017180	500	169 억	748132	N	N	1	N	N
12	20241230	140332	57	100.00	KOSPI		제약	N	N	N	N	N	1808	50	2	2.84	121809614	68119	53.01	1749	1818	1748	2285	1231	1758	1788.19	2.20	0	48150	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	614	-13.59	0.72	12	0.20	-133.00	2494.00	2970	20240731	-39.12	1599	20241209	13.07	2970	-39.12	20240731	1599	13.07	20241209	2970	-39.12	20240731	1599	13.07	20241209	0.71	N	017180	500	169 억	748132	N	N	1	N	N
13	20241230	130333	57	100.00	KOSPI		제약	N	N	N	N	N	1804	46	2	2.62	110372318	61785	48.08	1749	1818	1748	2285	1231	1758	1786.39	2.20	0	43712	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	613	-13.56	0.72	12	0.18	-133.00	2494.00	2970	20240731	-39.26	1599	20241209	12.82	2970	-39.26	20240731	1599	12.82	20241209	2970	-39.26	20240731	1599	12.82	20241209	0.71	N	017180	500	169 억	748132	N	N	1	N	N
14	20241230	120331	57	100.00	KOSPI		제약	N	N	N	N	N	1807	49	2	2.79	107986078	60462	47.05	1749	1818	1748	2285	1231	1758	1786.02	2.20	0	42836	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	614	-13.59	0.72	12	0.18	-133.00	2494.00	2970	20240731	-39.16	1599	20241209	13.01	2970	-39.16	20240731	1599	13.01	20241209	2970	-39.16	20240731	1599	13.01	20241209	0.71	N	017180	500	169 억	748132	N	N	1	N	N
15	20241230	110332	57	100.00	KOSPI		제약	N	N	N	N	N	1808	50	2	2.84	103798417	58140	45.24	1749	1818	1748	2285	1231	1758	1785.32	2.20	0	42810	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	614	-13.59	0.72	12	0.17	-133.00	2494.00	2970	20240731	-39.12	1599	20241209	13.07	2970	-39.12	20240731	1599	13.07	20241209	2970	-39.12	20240731	1599	13.07	20241209	0.71	N	017180	500	169 억	748132	N	N	1	N	N
16	20241230	100333	57	100.00	KOSPI		제약	N	N	N	N	N	1805	47	2	2.67	85727076	48109	37.44	1749	1818	1748	2285	1231	1758	1781.93	2.20	0	38105	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	613	-13.57	0.72	12	0.14	-133.00	2494.00	2970	20240731	-39.23	1599	20241209	12.88	2970	-39.23	20240731	1599	12.88	20241209	2970	-39.23	20240731	1599	12.88	20241209	0.71	N	017180	500	169 억	748132	N	N	1	N	N
17	20241230	090334	57	100.00	KOSPI		제약	N	N	N	N	N	1749	-9	5	-0.51	582417	333	0.26	1749	1749	1749	2285	1231	1758	1749.00	2.20	0	14	1834	1795	1770	1731	1706	1783	1719	170	527	500	1160	1	1	33953454	594	-13.15	0.70	12	0.00	-133.00	2494.00	2970	20240731	-41.11	1599	20241209	9.38	2970	-41.11	20240731	1599	9.38	20241209	2970	-41.11	20240731	1599	9.38	20241209	0.71	N	017180	500	169 억	748132	N	N	1	N	N
18	20241227	160331	57	100.00	KOSPI		의약품	N	N	N	N	N	1758	-49	5	-2.71	226642346	128304	145.90	1800	1809	1745	2345	1265	1807	1766.45	2.09	0	35517	1875	1841	1822	1788	1769	1831	1778	170	538	500	1190	1	1	33953454	597	-13.22	0.70	12	0.38	-133.00	2494.00	2970	20240731	-40.81	1599	20241209	9.94	2970	-40.81	20240731	1599	9.94	20241209	2970	-40.81	20240731	1599	9.94	20241209	0.73	N	017180	500	169 억	710592	N	N	1	N	N
19	20241227	150330	57	100.00	KOSPI		의약품	N	N	N	N	N	1761	-46	5	-2.55	224781766	127248	144.70	1800	1809	1745	2345	1265	1807	1766.49	2.09	0	35576	1875	1841	1822	1788	1769	1831	1778	170	538	500	1190	1	1	33953454	598	-13.24	0.71	12	0.37	-133.00	2494.00	2970	20240731	-40.71	1599	20241209	10.13	2970	-40.71	20240731	1599	10.13	20241209	2970	-40.71	20240731	1599	10.13	20241209	0.73	N	017180	500	169 억	710592	N	N	1	N	N
20	20241227	140333	57	100.00	KOSPI		의약품	N	N	N	N	N	1767	-40	5	-2.21	170917199	96510	109.75	1800	1809	1745	2345	1265	1807	1770.98	2.09	0	18385	1875	1841	1822	1788	1769	1831	1778	170	538	500	1190	1	1	33953454	600	-13.29	0.71	12	0.28	-133.00	2494.00	2970	20240731	-40.51	1599	20241209	10.51	2970	-40.51	20240731	1599	10.51	20241209	2970	-40.51	20240731	1599	10.51	20241209	0.73	N	017180	500	169 억	710592	N	N	1	N	N
21	20241227	130332	57	100.00	KOSPI		의약품	N	N	N	N	N	1768	-39	5	-2.16	167716071	94695	107.68	1800	1809	1745	2345	1265	1807	1771.12	2.09	0	17189	1875	1841	1822	1788	1769	1831	1778	170	538	500	1190	1	1	33953454	600	-13.29	0.71	12	0.28	-133.00	2494.00	2970	20240731	-40.47	1599	20241209	10.57	2970	-40.47	20240731	1599	10.57	20241209	2970	-40.47	20240731	1599	10.57	20241209	0.73	N	017180	500	169 억	710592	N	N	1	N	N
22	20241227	120331	57	100.00	KOSPI		의약품	N	N	N	N	N	1769	-38	5	-2.10	112678328	63264	71.94	1800	1809	1759	2345	1265	1807	1781.08	2.09	0	7963	1875	1841	1822	1788	1769	1831	1778	170	538	500	1190	1	1	33953454	601	-13.30	0.71	12	0.19	-133.00	2494.00	2970	20240731	-40.44	1599	20241209	10.63	2970	-40.44	20240731	1599	10.63	20241209	2970	-40.44	20240731	1599	10.63	20241209	0.73	N	017180	500	169 억	710592	N	N	1	N	N
23	20241227	110331	57	100.00	KOSPI		의약품	N	N	N	N	N	1786	-21	5	-1.16	53619544	29930	34.03	1800	1809	1785	2345	1265	1807	1791.50	2.09	0	6179	1875	1841	1822	1788	1769	1831	1778	170	538	500	1190	1	1	33953454	606	-13.43	0.72	12	0.09	-133.00	2494.00	2970	20240731	-39.87	1599	20241209	11.69	2970	-39.87	20240731	1599	11.69	20241209	2970	-39.87	20240731	1599	11.69	20241209	0.73	N	017180	500	169 억	710592	N	N	1	N	N
24	20241227	100331	57	100.00	KOSPI		의약품	N	N	N	N	N	1790	-17	5	-0.94	42407156	23672	26.92	1800	1807	1785	2345	1265	1807	1791.45	2.09	0	6625	1875	1841	1822	1788	1769	1831	1778	170	538	500	1190	1	1	33953454	608	-13.46	0.72	12	0.07	-133.00	2494.00	2970	20240731	-39.73	1599	20241209	11.94	2970	-39.73	20240731	1599	11.94	20241209	2970	-39.73	20240731	1599	11.94	20241209	0.73	N	017180	500	169 억	710592	N	N	1	N	N
25	20241227	090333	57	100.00	KOSPI		의약품	N	N	N	N	N	1805	-2	5	-0.11	1964345	1091	1.24	1800	1805	1800	2345	1265	1807	1800.50	2.09	0	141	1875	1841	1822	1788	1769	1831	1778	170	538	500	1190	1	1	33953454	613	-13.57	0.72	12	0.00	-133.00	2494.00	2970	20240731	-39.23	1599	20241209	12.88	2970	-39.23	20240731	1599	12.88	20241209	2970	-39.23	20240731	1599	12.88	20241209	0.73	N	017180	500	169 억	710592	N	N	1	N	N
26	20241226	160331	57	100.00	KOSPI		의약품	N	N	N	N	N	1807	-17	5	-0.93	159510910	87799	59.64	1821	1856	1803	2370	1277	1824	1816.77	2.16	0	-20569	1885	1854	1836	1805	1787	1845	1796	170	546	500	1200	1	1	33953454	614	-13.59	0.72	12	0.26	-133.00	2494.00	2970	20240731	-39.16	1599	20241209	13.01	2970	-39.16	20240731	1599	13.01	20241209	2970	-39.16	20240731	1599	13.01	20241209	0.74	N	017180	500	169 억	732641	N	N	1	N	N
27	20241226	150329	57	100.00	KOSPI		의약품	N	N	N	N	N	1807	-17	5	-0.93	152003258	83644	56.82	1821	1856	1803	2370	1277	1824	1817.26	2.16	0	-18806	1885	1854	1836	1805	1787	1845	1796	170	546	500	1200	1	1	33953454	614	-13.59	0.72	12	0.25	-133.00	2494.00	2970	20240731	-39.16	1599	20241209	13.01	2970	-39.16	20240731	1599	13.01	20241209	2970	-39.16	20240731	1599	13.01	20241209	0.74	N	017180	500	169 억	732641	N	N	0	N	N
28	20241226	140328	57	100.00	KOSPI		의약품	N	N	N	N	N	1808	-16	5	-0.88	142252724	78243	53.15	1821	1856	1807	2370	1277	1824	1818.09	2.16	0	-16989	1885	1854	1836	1805	1787	1845	1796	170	546	500	1200	1	1	33953454	614	-13.59	0.72	12	0.23	-133.00	2494.00	2970	20240731	-39.12	1599	20241209	13.07	2970	-39.12	20240731	1599	13.07	20241209	2970	-39.12	20240731	1599	13.07	20241209	0.74	N	017180	500	169 억	732641	N	N	0	N	N
29	20241226	130331	57	100.00	KOSPI		의약품	N	N	N	N	N	1812	-12	5	-0.66	104283491	57278	38.91	1821	1856	1811	2370	1277	1824	1820.66	2.16	0	-4959	1885	1854	1836	1805	1787	1845	1796	170	546	500	1200	1	1	33953454	615	-13.62	0.73	12	0.17	-133.00	2494.00	2970	20240731	-38.99	1599	20241209	13.32	2970	-38.99	20240731	1599	13.32	20241209	2970	-38.99	20240731	1599	13.32	20241209	0.74	N	017180	500	169 억	732641	N	N	0	N	N
30	20241226	120329	57	100.00	KOSPI		의약품	N	N	N	N	N	1817	-7	5	-0.38	77988599	42786	29.06	1821	1856	1816	2370	1277	1824	1822.76	2.16	0	-6236	1885	1854	1836	1805	1787	1845	1796	170	546	500	1200	1	1	33953454	617	-13.66	0.73	12	0.13	-133.00	2494.00	2970	20240731	-38.82	1599	20241209	13.63	2970	-38.82	20240731	1599	13.63	20241209	2970	-38.82	20240731	1599	13.63	20241209	0.74	N	017180	500	169 억	732641	N	N	0	N	N
31	20241226	110329	57	100.00	KOSPI		의약품	N	N	N	N	N	1818	-6	5	-0.33	70057378	38420	26.10	1821	1856	1816	2370	1277	1824	1823.46	2.16	0	-4922	1885	1854	1836	1805	1787	1845	1796	170	546	500	1200	1	1	33953454	617	-13.67	0.73	12	0.11	-133.00	2494.00	2970	20240731	-38.79	1599	20241209	13.70	2970	-38.79	20240731	1599	13.70	20241209	2970	-38.79	20240731	1599	13.70	20241209	0.74	N	017180	500	169 억	732641	N	N	0	N	N
32	20241226	100330	57	100.00	KOSPI		의약품	N	N	N	N	N	1825	1	2	0.05	44970555	24641	16.74	1821	1856	1819	2370	1277	1824	1825.03	2.16	0	5976	1885	1854	1836	1805	1787	1845	1796	170	546	500	1200	1	1	33953454	620	-13.72	0.73	12	0.07	-133.00	2494.00	2970	20240731	-38.55	1599	20241209	14.13	2970	-38.55	20240731	1599	14.13	20241209	2970	-38.55	20240731	1599	14.13	20241209	0.74	N	017180	500	169 억	732641	N	N	0	N	N
33	20241226	090330	57	100.00	KOSPI		의약품	N	N	N	N	N	1826	2	2	0.11	5690540	3125	2.12	1821	1826	1819	2370	1277	1824	1820.97	2.16	0	140	1885	1854	1836	1805	1787	1845	1796	170	546	500	1200	1	1	33953454	620	-13.73	0.73	12	0.01	-133.00	2494.00	2970	20240731	-38.52	1599	20241209	14.20	2970	-38.52	20240731	1599	14.20	20241209	2970	-38.52	20240731	1599	14.20	20241209	0.74	N	017180	500	169 억	732641	N	N	0	N	N
34	20241224	160329	57	100.00	KOSPI		의약품	N	N	N	N	N	1824	-8	5	-0.44	267036660	145612	86.86	1862	1867	1818	2380	1283	1832	1833.89	2.10	0	34991	1896	1864	1832	1800	1768	1880	1816	170	548	500	1200	1	1	33953454	619	-13.71	0.73	12	0.43	-133.00	2494.00	2970	20240731	-38.59	1599	20241209	14.07	2970	-38.59	20240731	1599	14.07	20241209	2970	-38.59	20240731	1599	14.07	20241209	0.75	N	017180	500	169 억	712180	N	N	38	N	N
35	20241224	150328	57	100.00	KOSPI		의약품	N	N	N	N	N	1834	2	2	0.11	258652146	141030	84.13	1862	1867	1818	2380	1283	1832	1834.02	2.10	0	31986	1896	1864	1832	1800	1768	1880	1816	170	548	500	1200	1	1	33953454	623	-13.79	0.74	12	0.42	-133.00	2494.00	2970	20240731	-38.25	1599	20241209	14.70	2970	-38.25	20240731	1599	14.70	20241209	2970	-38.25	20240731	1599	14.70	20241209	0.75	N	017180	500	169 억	712180	N	N	38	N	N
36	20241224	140327	57	100.00	KOSPI		의약품	N	N	N	N	N	1837	5	2	0.27	219484489	119679	71.39	1862	1867	1818	2380	1283	1832	1833.94	2.10	0	30629	1896	1864	1832	1800	1768	1880	1816	170	548	500	1200	1	1	33953454	624	-13.81	0.74	12	0.35	-133.00	2494.00	2970	20240731	-38.15	1599	20241209	14.88	2970	-38.15	20240731	1599	14.88	20241209	2970	-38.15	20240731	1599	14.88	20241209	0.75	N	017180	500	169 억	712180	N	N	38	N	N
37	20241224	130328	57	100.00	KOSPI		의약품	N	N	N	N	N	1829	-3	5	-0.16	160867202	87757	52.35	1862	1867	1818	2380	1283	1832	1833.10	2.10	0	13386	1896	1864	1832	1800	1768	1880	1816	170	548	500	1200	1	1	33953454	621	-13.75	0.73	12	0.26	-133.00	2494.00	2970	20240731	-38.42	1599	20241209	14.38	2970	-38.42	20240731	1599	14.38	20241209	2970	-38.42	20240731	1599	14.38	20241209	0.75	N	017180	500	169 억	712180	N	N	38	N	N
38	20241224	120328	57	100.00	KOSPI		의약품	N	N	N	N	N	1832	0	3	0.00	118547981	64614	38.54	1862	1867	1821	2380	1283	1832	1834.71	2.10	0	7527	1896	1864	1832	1800	1768	1880	1816	170	548	500	1200	1	1	33953454	622	-13.77	0.73	12	0.19	-133.00	2494.00	2970	20240731	-38.32	1599	20241209	14.57	2970	-38.32	20240731	1599	14.57	20241209	2970	-38.32	20240731	1599	14.57	20241209	0.75	N	017180	500	169 억	712180	N	N	38	N	N
39	20241224	110329	57	100.00	KOSPI		의약품	N	N	N	N	N	1829	-3	5	-0.16	111088449	60542	36.12	1862	1867	1821	2380	1283	1832	1834.90	2.10	0	4517	1896	1864	1832	1800	1768	1880	1816	170	548	500	1200	1	1	33953454	621	-13.75	0.73	12	0.18	-133.00	2494.00	2970	20240731	-38.42	1599	20241209	14.38	2970	-38.42	20240731	1599	14.38	20241209	2970	-38.42	20240731	1599	14.38	20241209	0.75	N	017180	500	169 억	712180	N	N	38	N	N
40	20241224	100328	57	100.00	KOSPI		의약품	N	N	N	N	N	1832	0	3	0.00	70119236	38119	22.74	1862	1867	1832	2380	1283	1832	1839.48	2.10	0	2538	1896	1864	1832	1800	1768	1880	1816	170	548	500	1200	1	1	33953454	622	-13.77	0.73	12	0.11	-133.00	2494.00	2970	20240731	-38.32	1599	20241209	14.57	2970	-38.32	20240731	1599	14.57	20241209	2970	-38.32	20240731	1599	14.57	20241209	0.75	N	017180	500	169 억	712180	N	N	38	N	N
41	20241224	090330	57	100.00	KOSPI		의약품	N	N	N	N	N	1863	31	2	1.69	2344532	1259	0.75	1862	1867	1859	2380	1283	1832	1862.22	2.10	0	-303	1896	1864	1832	1800	1768	1880	1816	170	548	500	1200	1	1	33953454	633	-14.01	0.75	12	0.00	-133.00	2494.00	2970	20240731	-37.27	1599	20241209	16.51	2970	-37.27	20240731	1599	16.51	20241209	2970	-37.27	20240731	1599	16.51	20241209	0.75	N	017180	500	169 억	712180	N	N	38	N	N
42	20241223	160326	57	100.00	KOSPI		의약품	N	N	N	N	N	1832	4	2	0.22	308747237	167630	93.27	1810	1864	1800	2375	1280	1828	1841.84	1.97	0	25770	1917	1872	1830	1785	1743	1851	1764	170	547	500	1200	1	1	33953454	622	-13.77	0.73	12	0.49	-133.00	2494.00	2970	20240731	-38.32	1599	20241209	14.57	2970	-38.32	20240731	1599	14.57	20241209	2970	-38.32	20240731	1599	14.57	20241209	0.75	N	017180	500	169 억	668062	N	N	38	N	N
43	20241223	150328	57	100.00	KOSPI		의약품	N	N	N	N	N	1840	12	2	0.66	298373536	161992	90.13	1810	1864	1800	2375	1280	1828	1841.90	1.97	0	23288	1917	1872	1830	1785	1743	1851	1764	170	547	500	1200	1	1	33953454	625	-13.83	0.74	12	0.48	-133.00	2494.00	2970	20240731	-38.05	1599	20241209	15.07	2970	-38.05	20240731	1599	15.07	20241209	2970	-38.05	20240731	1599	15.07	20241209	0.75	N	017180	500	169 억	668062	N	N	6	N	N
44	20241223	140326	57	100.00	KOSPI		의약품	N	N	N	N	N	1859	31	2	1.70	250580844	136141	75.75	1810	1864	1800	2375	1280	1828	1840.60	1.97	0	9740	1917	1872	1830	1785	1743	1851	1764	170	547	500	1200	1	1	33953454	631	-13.98	0.75	12	0.40	-133.00	2494.00	2970	20240731	-37.41	1599	20241209	16.26	2970	-37.41	20240731	1599	16.26	20241209	2970	-37.41	20240731	1599	16.26	20241209	0.75	N	017180	500	169 억	668062	N	N	6	N	N
45	20241223	130327	57	100.00	KOSPI		의약품	N	N	N	N	N	1856	28	2	1.53	131900928	71778	39.94	1810	1864	1800	2375	1280	1828	1837.62	1.97	0	2923	1917	1872	1830	1785	1743	1851	1764	170	547	500	1200	1	1	33953454	630	-13.95	0.74	12	0.21	-133.00	2494.00	2970	20240731	-37.51	1599	20241209	16.07	2970	-37.51	20240731	1599	16.07	20241209	2970	-37.51	20240731	1599	16.07	20241209	0.75	N	017180	500	169 억	668062	N	N	6	N	N
46	20241223	120327	57	100.00	KOSPI		의약품	N	N	N	N	N	1832	4	2	0.22	53446894	29285	16.29	1810	1837	1800	2375	1280	1828	1825.06	1.97	0	8144	1917	1872	1830	1785	1743	1851	1764	170	547	500	1200	1	1	33953454	622	-13.77	0.73	12	0.09	-133.00	2494.00	2970	20240731	-38.32	1599	20241209	14.57	2970	-38.32	20240731	1599	14.57	20241209	2970	-38.32	20240731	1599	14.57	20241209	0.75	N	017180	500	169 억	668062	N	N	6	N	N
47	20241223	110327	57	100.00	KOSPI		의약품	N	N	N	N	N	1826	-2	5	-0.11	32256000	17730	9.86	1810	1836	1800	2375	1280	1828	1819.29	1.97	0	5436	1917	1872	1830	1785	1743	1851	1764	170	547	500	1200	1	1	33953454	620	-13.73	0.73	12	0.05	-133.00	2494.00	2970	20240731	-38.52	1599	20241209	14.20	2970	-38.52	20240731	1599	14.20	20241209	2970	-38.52	20240731	1599	14.20	20241209	0.75	N	017180	500	169 억	668062	N	N	6	N	N
48	20241223	100326	57	100.00	KOSPI		의약품	N	N	N	N	N	1815	-13	5	-0.71	25789179	14186	7.89	1810	1836	1800	2375	1280	1828	1817.93	1.97	0	4503	1917	1872	1830	1785	1743	1851	1764	170	547	500	1200	1	1	33953454	616	-13.65	0.73	12	0.04	-133.00	2494.00	2970	20240731	-38.89	1599	20241209	13.51	2970	-38.89	20240731	1599	13.51	20241209	2970	-38.89	20240731	1599	13.51	20241209	0.75	N	017180	500	169 억	668062	N	N	6	N	N
49	20241223	090327	57	100.00	KOSPI		의약품	N	N	N	N	N	1831	3	2	0.16	6804227	3749	2.09	1810	1831	1810	2375	1280	1828	1814.94	1.97	0	1865	1917	1872	1830	1785	1743	1851	1764	170	547	500	1200	1	1	33953454	622	-13.77	0.73	12	0.01	-133.00	2494.00	2970	20240731	-38.35	1599	20241209	14.51	2970	-38.35	20240731	1599	14.51	20241209	2970	-38.35	20240731	1599	14.51	20241209	0.75	N	017180	500	169 억	668062	N	N	6	N	N
50	20241220	160325	57	100.00	KOSPI		의약품	N	N	N	N	N	1828	-20	5	-1.08	320673933	177216	108.30	1843	1875	1788	2400	1294	1848	1809.49	1.96	0	7537	1931	1889	1841	1799	1751	1865	1775	170	552	500	1210	1	1	33953454	621	-13.74	0.73	12	0.52	-133.00	2494.00	2970	20240731	-38.45	1599	20241209	14.32	2970	-38.45	20240731	1599	14.32	20241209	2970	-38.45	20240731	1599	14.32	20241209	0.86	N	017180	500	169 억	667113	N	N	6	N	N
51	20241220	150326	57	100.00	KOSPI		의약품	N	N	N	N	N	1807	-41	5	-2.22	296594035	163954	100.19	1843	1875	1788	2400	1294	1848	1809.01	1.96	0	7280	1931	1889	1841	1799	1751	1865	1775	170	552	500	1210	1	1	33953454	614	-13.59	0.72	12	0.48	-133.00	2494.00	2970	20240731	-39.16	1599	20241209	13.01	2970	-39.16	20240731	1599	13.01	20241209	2970	-39.16	20240731	1599	13.01	20241209	0.86	N	017180	500	169 억	667113	N	N	0	N	N
52	20241220	140326	57	100.00	KOSPI		의약품	N	N	N	N	N	1811	-37	5	-2.00	277945436	153649	93.90	1843	1875	1788	2400	1294	1848	1808.96	1.96	0	2485	1931	1889	1841	1799	1751	1865	1775	170	552	500	1210	1	1	33953454	615	-13.62	0.73	12	0.45	-133.00	2494.00	2970	20240731	-39.02	1599	20241209	13.26	2970	-39.02	20240731	1599	13.26	20241209	2970	-39.02	20240731	1599	13.26	20241209	0.86	N	017180	500	169 억	667113	N	N	0	N	N
53	20241220	130325	57	100.00	KOSPI		의약품	N	N	N	N	N	1792	-56	5	-3.03	224931483	124226	75.92	1843	1875	1788	2400	1294	1848	1810.66	1.96	0	-3510	1931	1889	1841	1799	1751	1865	1775	170	552	500	1210	1	1	33953454	608	-13.47	0.72	12	0.37	-133.00	2494.00	2970	20240731	-39.66	1599	20241209	12.07	2970	-39.66	20240731	1599	12.07	20241209	2970	-39.66	20240731	1599	12.07	20241209	0.86	N	017180	500	169 억	667113	N	N	0	N	N
54	20241220	120324	57	100.00	KOSPI		의약품	N	N	N	N	N	1797	-51	5	-2.76	170253989	93753	57.29	1843	1875	1795	2400	1294	1848	1815.98	1.96	0	-7461	1931	1889	1841	1799	1751	1865	1775	170	552	500	1210	1	1	33953454	610	-13.51	0.72	12	0.28	-133.00	2494.00	2970	20240731	-39.49	1599	20241209	12.38	2970	-39.49	20240731	1599	12.38	20241209	2970	-39.49	20240731	1599	12.38	20241209	0.86	N	017180	500	169 억	667113	N	N	0	N	N
55	20241220	110324	57	100.00	KOSPI		의약품	N	N	N	N	N	1809	-39	5	-2.11	142448530	78349	47.88	1843	1875	1795	2400	1294	1848	1818.13	1.96	0	-3506	1931	1889	1841	1799	1751	1865	1775	170	552	500	1210	1	1	33953454	614	-13.60	0.73	12	0.23	-133.00	2494.00	2970	20240731	-39.09	1599	20241209	13.13	2970	-39.09	20240731	1599	13.13	20241209	2970	-39.09	20240731	1599	13.13	20241209	0.86	N	017180	500	169 억	667113	N	N	0	N	N
56	20241220	100325	57	100.00	KOSPI		의약품	N	N	N	N	N	1823	-25	5	-1.35	78924225	43332	26.48	1843	1875	1795	2400	1294	1848	1821.38	1.96	0	-7060	1931	1889	1841	1799	1751	1865	1775	170	552	500	1210	1	1	33953454	619	-13.71	0.73	12	0.13	-133.00	2494.00	2970	20240731	-38.62	1599	20241209	14.01	2970	-38.62	20240731	1599	14.01	20241209	2970	-38.62	20240731	1599	14.01	20241209	0.86	N	017180	500	169 억	667113	N	N	0	N	N
57	20241220	090325	57	100.00	KOSPI		의약품	N	N	N	N	N	1840	-8	5	-0.43	9590936	5202	3.18	1843	1875	1840	2400	1294	1848	1843.70	1.96	0	708	1931	1889	1841	1799	1751	1865	1775	170	552	500	1210	1	1	33953454	625	-13.83	0.74	12	0.02	-133.00	2494.00	2970	20240731	-38.05	1599	20241209	15.07	2970	-38.05	20240731	1599	15.07	20241209	2970	-38.05	20240731	1599	15.07	20241209	0.86	N	017180	500	169 억	667113	N	N	0	N	N
58	20241219	160325	57	100.00	KOSPI		의약품	N	N	N	N	N	1848	-23	5	-1.23	302999239	163344	35.31	1860	1883	1793	2430	1310	1871	1854.98	1.84	0	41441	1948	1909	1875	1836	1802	1892	1819	170	559	500	1230	1	1	33953454	627	-13.89	0.74	12	0.48	-133.00	2494.00	2970	20240731	-37.78	1599	20241209	15.57	2970	-37.78	20240731	1599	15.57	20241209	2970	-37.78	20240731	1599	15.57	20241209	0.68	N	017180	500	169 억	625102	N	N	37	N	N
59	20241219	150323	57	100.00	KOSPI		의약품	N	N	N	N	N	1849	-22	5	-1.18	283573531	152850	33.04	1860	1883	1793	2430	1310	1871	1855.24	1.84	0	37408	1948	1909	1875	1836	1802	1892	1819	170	559	500	1230	1	1	33953454	628	-13.90	0.74	12	0.45	-133.00	2494.00	2970	20240731	-37.74	1599	20241209	15.63	2970	-37.74	20240731	1599	15.63	20241209	2970	-37.74	20240731	1599	15.63	20241209	0.68	N	017180	500	169 억	625102	N	N	37	N	N
60	20241219	140324	57	100.00	KOSPI		의약품	N	N	N	N	N	1860	-11	5	-0.59	245527962	132316	28.61	1860	1883	1793	2430	1310	1871	1855.62	1.84	0	30233	1948	1909	1875	1836	1802	1892	1819	170	559	500	1230	1	1	33953454	632	-13.98	0.75	12	0.39	-133.00	2494.00	2970	20240731	-37.37	1599	20241209	16.32	2970	-37.37	20240731	1599	16.32	20241209	2970	-37.37	20240731	1599	16.32	20241209	0.68	N	017180	500	169 억	625102	N	N	37	N	N
61	20241219	130323	57	100.00	KOSPI		의약품	N	N	N	N	N	1853	-18	5	-0.96	219319562	118229	25.56	1860	1883	1793	2430	1310	1871	1855.04	1.84	0	24709	1948	1909	1875	1836	1802	1892	1819	170	559	500	1230	1	1	33953454	629	-13.93	0.74	12	0.35	-133.00	2494.00	2970	20240731	-37.61	1599	20241209	15.88	2970	-37.61	20240731	1599	15.88	20241209	2970	-37.61	20240731	1599	15.88	20241209	0.68	N	017180	500	169 억	625102	N	N	37	N	N
62	20241219	120324	57	100.00	KOSPI		의약품	N	N	N	N	N	1854	-17	5	-0.91	194691248	104915	22.68	1860	1883	1793	2430	1310	1871	1855.70	1.84	0	17068	1948	1909	1875	1836	1802	1892	1819	170	559	500	1230	1	1	33953454	629	-13.94	0.74	12	0.31	-133.00	2494.00	2970	20240731	-37.58	1599	20241209	15.95	2970	-37.58	20240731	1599	15.95	20241209	2970	-37.58	20240731	1599	15.95	20241209	0.68	N	017180	500	169 억	625102	N	N	37	N	N
63	20241219	110324	57	100.00	KOSPI		의약품	N	N	N	N	N	1849	-22	5	-1.18	140822620	75799	16.39	1860	1883	1793	2430	1310	1871	1857.84	1.84	0	-2420	1948	1909	1875	1836	1802	1892	1819	170	559	500	1230	1	1	33953454	628	-13.90	0.74	12	0.22	-133.00	2494.00	2970	20240731	-37.74	1599	20241209	15.63	2970	-37.74	20240731	1599	15.63	20241209	2970	-37.74	20240731	1599	15.63	20241209	0.68	N	017180	500	169 억	625102	N	N	37	N	N
64	20241219	100324	57	100.00	KOSPI		의약품	N	N	N	N	N	1871	0	3	0.00	83043840	44735	9.67	1860	1883	1793	2430	1310	1871	1856.35	1.84	0	1166	1948	1909	1875	1836	1802	1892	1819	170	559	500	1230	1	1	33953454	635	-14.07	0.75	12	0.13	-133.00	2494.00	2970	20240731	-37.00	1599	20241209	17.01	2970	-37.00	20240731	1599	17.01	20241209	2970	-37.00	20240731	1599	17.01	20241209	0.68	N	017180	500	169 억	625102	N	N	37	N	N
65	20241219	090324	57	100.00	KOSPI		의약품	N	N	N	N	N	1866	-5	5	-0.27	25331510	13820	2.99	1860	1866	1793	2430	1310	1871	1832.96	1.84	0	-274	1948	1909	1875	1836	1802	1892	1819	170	559	500	1230	1	1	33953454	634	-14.03	0.75	12	0.04	-133.00	2494.00	2970	20240731	-37.17	1599	20241209	16.70	2970	-37.17	20240731	1599	16.70	20241209	2970	-37.17	20240731	1599	16.70	20241209	0.68	N	017180	500	169 억	625102	N	N	37	N	N
66	20241218	160323	57	100.00	KOSPI		의약품	N	N	N	N	N	1871	-43	5	-2.25	857602670	461049	8.57	1914	1914	1841	2485	1340	1914	1860.08	1.50	0	114432	2409	2161	2007	1759	1605	2285	1883	170	571	500	1260	1	1	33953454	635	-14.07	0.75	12	1.36	-133.00	2494.00	2970	20240731	-37.00	1599	20241209	17.01	2970	-37.00	20240731	1599	17.01	20241209	2970	-37.00	20240731	1599	17.01	20241209	0.68	N	017180	500	169 억	509591	N	N	37	N	N
67	20241218	150324	57	100.00	KOSPI		의약품	N	N	N	N	N	1871	-43	5	-2.25	797053359	428678	7.97	1914	1914	1841	2485	1340	1914	1859.33	1.50	0	105321	2409	2161	2007	1759	1605	2285	1883	170	571	500	1260	1	1	33953454	635	-14.07	0.75	12	1.26	-133.00	2494.00	2970	20240731	-37.00	1599	20241209	17.01	2970	-37.00	20240731	1599	17.01	20241209	2970	-37.00	20240731	1599	17.01	20241209	0.68	N	017180	500	169 억	509591	N	N	1	N	N
68	20241218	140323	57	100.00	KOSPI		의약품	N	N	N	N	N	1856	-58	5	-3.03	731763395	393698	7.32	1914	1914	1841	2485	1340	1914	1858.69	1.50	0	97864	2409	2161	2007	1759	1605	2285	1883	170	571	500	1260	1	1	33953454	630	-13.95	0.74	12	1.16	-133.00	2494.00	2970	20240731	-37.51	1599	20241209	16.07	2970	-37.51	20240731	1599	16.07	20241209	2970	-37.51	20240731	1599	16.07	20241209	0.68	N	017180	500	169 억	509591	N	N	1	N	N
69	20241218	130323	57	100.00	KOSPI		의약품	N	N	N	N	N	1847	-67	5	-3.50	689899886	371084	6.90	1914	1914	1841	2485	1340	1914	1859.15	1.50	0	82381	2409	2161	2007	1759	1605	2285	1883	170	571	500	1260	1	1	33953454	627	-13.89	0.74	12	1.09	-133.00	2494.00	2970	20240731	-37.81	1599	20241209	15.51	2970	-37.81	20240731	1599	15.51	20241209	2970	-37.81	20240731	1599	15.51	20241209	0.68	N	017180	500	169 억	509591	N	N	1	N	N
70	20241218	120324	57	100.00	KOSPI		의약품	N	N	N	N	N	1850	-64	5	-3.34	607166728	326300	6.06	1914	1914	1841	2485	1340	1914	1860.76	1.50	0	71644	2409	2161	2007	1759	1605	2285	1883	170	571	500	1260	1	1	33953454	628	-13.91	0.74	12	0.96	-133.00	2494.00	2970	20240731	-37.71	1599	20241209	15.70	2970	-37.71	20240731	1599	15.70	20241209	2970	-37.71	20240731	1599	15.70	20241209	0.68	N	017180	500	169 억	509591	N	N	1	N	N
71	20241218	110324	57	100.00	KOSPI		의약품	N	N	N	N	N	1850	-64	5	-3.34	566094397	304117	5.65	1914	1914	1841	2485	1340	1914	1861.44	1.50	0	69092	2409	2161	2007	1759	1605	2285	1883	170	571	500	1260	1	1	33953454	628	-13.91	0.74	12	0.90	-133.00	2494.00	2970	20240731	-37.71	1599	20241209	15.70	2970	-37.71	20240731	1599	15.70	20241209	2970	-37.71	20240731	1599	15.70	20241209	0.68	N	017180	500	169 억	509591	N	N	1	N	N
72	20241218	100324	57	100.00	KOSPI		의약품	N	N	N	N	N	1849	-65	5	-3.40	473475070	253991	4.72	1914	1914	1841	2485	1340	1914	1864.14	1.50	0	76729	2409	2161	2007	1759	1605	2285	1883	170	571	500	1260	1	1	33953454	628	-13.90	0.74	12	0.75	-133.00	2494.00	2970	20240731	-37.74	1599	20241209	15.63	2970	-37.74	20240731	1599	15.63	20241209	2970	-37.74	20240731	1599	15.63	20241209	0.68	N	017180	500	169 억	509591	N	N	1	N	N
73	20241218	090325	57	100.00	KOSPI		의약품	N	N	N	N	N	1868	-46	5	-2.40	96887096	51412	0.96	1914	1914	1868	2485	1340	1914	1884.52	1.50	0	21208	2409	2161	2007	1759	1605	2285	1883	170	571	500	1260	1	1	33953454	634	-14.05	0.75	12	0.15	-133.00	2494.00	2970	20240731	-37.10	1599	20241209	16.82	2970	-37.10	20240731	1599	16.82	20241209	2970	-37.10	20240731	1599	16.82	20241209	0.68	N	017180	500	169 억	509591	N	N	1	N	N
74	20241217	160322	57	100.00	KOSPI		의약품	N	N	N	N	N	1914	33	2	1.75	11116612306	5351739	3723.78	1902	2255	1853	2445	1317	1881	2077.24	2.20	0	-248106	1992	1936	1884	1828	1776	1910	1802	170	564	500	1240	1	1	33953454	650	-14.39	0.77	12	15.76	-133.00	2494.00	2970	20240731	-35.56	1599	20241209	19.70	2970	-35.56	20240731	1599	19.70	20241209	2970	-35.56	20240731	1599	19.70	20241209	0.68	N	017180	500	169 억	746952	N	N	1	N	N
75	20241217	150323	57	100.00	KOSPI		의약품	N	N	N	N	N	1920	39	2	2.07	10972969409	5276808	3671.64	1902	2255	1853	2445	1317	1881	2079.48	2.20	0	-264769	1992	1936	1884	1828	1776	1910	1802	170	564	500	1240	1	1	33953454	652	-14.44	0.77	12	15.54	-133.00	2494.00	2970	20240731	-35.35	1599	20241209	20.08	2970	-35.35	20240731	1599	20.08	20241209	2970	-35.35	20240731	1599	20.08	20241209	0.68	N	017180	500	169 억	746952	N	N	1	N	N
76	20241217	140324	57	100.00	KOSPI		의약품	N	N	N	N	N	1939	58	2	3.08	10473505540	5016736	3490.68	1902	2255	1853	2445	1317	1881	2087.72	2.20	0	-316794	1992	1936	1884	1828	1776	1910	1802	170	564	500	1240	1	1	33953454	658	-14.58	0.78	12	14.78	-133.00	2494.00	2970	20240731	-34.71	1599	20241209	21.26	2970	-34.71	20240731	1599	21.26	20241209	2970	-34.71	20240731	1599	21.26	20241209	0.68	N	017180	500	169 억	746952	N	N	1	N	N
77	20241217	130319	57	100.00	KOSPI		의약품	N	N	N	N	N	1967	86	2	4.57	9642360496	4591378	3194.71	1902	2255	1853	2445	1317	1881	2100.12	2.20	0	-389277	1992	1936	1884	1828	1776	1910	1802	170	564	500	1240	1	1	33953454	668	-14.79	0.79	12	13.52	-133.00	2494.00	2970	20240731	-33.77	1599	20241209	23.01	2970	-33.77	20240731	1599	23.01	20241209	2970	-33.77	20240731	1599	23.01	20241209	0.68	N	017180	500	169 억	746952	N	N	1	N	N
78	20241217	120323	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	209	2	11.11	1299932237	660264	459.42	1902	2090	1853	2445	1317	1881	1968.85	2.20	0	-19048	1992	1936	1884	1828	1776	1910	1802	170	564	500	1240	5	1	33953454	710	-15.71	0.84	12	1.94	-133.00	2494.00	2970	20240731	-29.63	1599	20241209	30.71	2970	-29.63	20240731	1599	30.71	20241209	2970	-29.63	20240731	1599	30.71	20241209	0.68	N	017180	500	169 억	746952	Y	N	1	N	N
79	20241217	110322	57	100.00	KOSPI		의약품	N	N	N	N	N	1936	55	2	2.92	647660300	335340	233.33	1902	1976	1853	2445	1317	1881	1931.40	2.20	0	10043	1992	1936	1884	1828	1776	1910	1802	170	564	500	1240	1	1	33953454	657	-14.56	0.78	12	0.99	-133.00	2494.00	2970	20240731	-34.81	1599	20241209	21.08	2970	-34.81	20240731	1599	21.08	20241209	2970	-34.81	20240731	1599	21.08	20241209	0.68	N	017180	500	169 억	746952	N	N	1	N	N
80	20241217	100318	57	100.00	KOSPI		의약품	N	N	N	N	N	1921	40	2	2.13	547235827	283258	197.09	1902	1976	1853	2445	1317	1881	1931.99	2.20	0	9202	1992	1936	1884	1828	1776	1910	1802	170	564	500	1240	1	1	33953454	652	-14.44	0.77	12	0.83	-133.00	2494.00	2970	20240731	-35.32	1599	20241209	20.14	2970	-35.32	20240731	1599	20.14	20241209	2970	-35.32	20240731	1599	20.14	20241209	0.68	N	017180	500	169 억	746952	N	N	1	N	N
81	20241217	090322	57	100.00	KOSPI		의약품	N	N	N	N	N	1853	-28	5	-1.49	29881943	15832	11.02	1902	1902	1853	2445	1317	1881	1887.56	2.20	0	-11801	1992	1936	1884	1828	1776	1910	1802	170	564	500	1240	1	1	33953454	629	-13.93	0.74	12	0.05	-133.00	2494.00	2970	20240731	-37.61	1599	20241209	15.88	2970	-37.61	20240731	1599	15.88	20241209	2970	-37.61	20240731	1599	15.88	20241209	0.68	N	017180	500	169 억	746952	N	N	1	N	N
82	20241216	160322	57	100.00	KOSPI		의약품	N	N	N	N	N	1881	16	2	0.86	266793059	142735	87.76	1940	1940	1832	2420	1306	1865	1869.06	2.23	0	-11334	1981	1923	1853	1795	1725	1952	1824	170	555	500	1230	1	1	33953454	639	-14.14	0.75	12	0.42	-133.00	2494.00	2970	20240731	-36.67	1599	20241209	17.64	2970	-36.67	20240731	1599	17.64	20241209	2970	-36.67	20240731	1599	17.64	20241209	0.69	N	017180	500	169 억	757704	N	N	1	N	N
83	20241216	150322	57	100.00	KOSPI		의약품	N	N	N	N	N	1865	0	3	0.00	245054551	131167	80.65	1940	1940	1832	2420	1306	1865	1868.26	2.23	0	-10511	1981	1923	1853	1795	1725	1952	1824	170	555	500	1230	1	1	33953454	633	-14.02	0.75	12	0.39	-133.00	2494.00	2970	20240731	-37.21	1599	20241209	16.64	2970	-37.21	20240731	1599	16.64	20241209	2970	-37.21	20240731	1599	16.64	20241209	0.69	N	017180	500	169 억	757704	N	N	36	N	N
84	20241216	140321	57	100.00	KOSPI		의약품	N	N	N	N	N	1860	-5	5	-0.27	205666072	110075	67.68	1940	1940	1832	2420	1306	1865	1868.42	2.23	0	-12842	1981	1923	1853	1795	1725	1952	1824	170	555	500	1230	1	1	33953454	632	-13.98	0.75	12	0.32	-133.00	2494.00	2970	20240731	-37.37	1599	20241209	16.32	2970	-37.37	20240731	1599	16.32	20241209	2970	-37.37	20240731	1599	16.32	20241209	0.69	N	017180	500	169 억	757704	N	N	36	N	N
85	20241216	130323	57	100.00	KOSPI		의약품	N	N	N	N	N	1875	10	2	0.54	185187611	99105	60.94	1940	1940	1832	2420	1306	1865	1868.60	2.23	0	-10478	1981	1923	1853	1795	1725	1952	1824	170	555	500	1230	1	1	33953454	637	-14.10	0.75	12	0.29	-133.00	2494.00	2970	20240731	-36.87	1599	20241209	17.26	2970	-36.87	20240731	1599	17.26	20241209	2970	-36.87	20240731	1599	17.26	20241209	0.69	N	017180	500	169 억	757704	N	N	36	N	N
86	20241216	120323	57	100.00	KOSPI		의약품	N	N	N	N	N	1873	8	2	0.43	157361383	84300	51.83	1940	1940	1832	2420	1306	1865	1866.68	2.23	0	-2962	1981	1923	1853	1795	1725	1952	1824	170	555	500	1230	1	1	33953454	636	-14.08	0.75	12	0.25	-133.00	2494.00	2970	20240731	-36.94	1599	20241209	17.14	2970	-36.94	20240731	1599	17.14	20241209	2970	-36.94	20240731	1599	17.14	20241209	0.69	N	017180	500	169 억	757704	N	N	36	N	N
87	20241216	110322	57	100.00	KOSPI		의약품	N	N	N	N	N	1865	0	3	0.00	147542002	79045	48.60	1940	1940	1832	2420	1306	1865	1866.56	2.23	0	-5206	1981	1923	1853	1795	1725	1952	1824	170	555	500	1230	1	1	33953454	633	-14.02	0.75	12	0.23	-133.00	2494.00	2970	20240731	-37.21	1599	20241209	16.64	2970	-37.21	20240731	1599	16.64	20241209	2970	-37.21	20240731	1599	16.64	20241209	0.69	N	017180	500	169 억	757704	N	N	36	N	N
88	20241216	100322	57	100.00	KOSPI		의약품	N	N	N	N	N	1867	2	2	0.11	69190817	37193	22.87	1940	1940	1832	2420	1306	1865	1860.32	2.23	0	-742	1981	1923	1853	1795	1725	1952	1824	170	555	500	1230	1	1	33953454	634	-14.04	0.75	12	0.11	-133.00	2494.00	2970	20240731	-37.14	1599	20241209	16.76	2970	-37.14	20240731	1599	16.76	20241209	2970	-37.14	20240731	1599	16.76	20241209	0.69	N	017180	500	169 억	757704	N	N	36	N	N
89	20241216	090322	57	100.00	KOSPI		의약품	N	N	N	N	N	1875	10	2	0.54	7415905	3881	2.39	1940	1940	1868	2420	1306	1865	1910.82	2.23	0	701	1981	1923	1853	1795	1725	1952	1824	170	555	500	1230	1	1	33953454	637	-14.10	0.75	12	0.01	-133.00	2494.00	2970	20240731	-36.87	1599	20241209	17.26	2970	-36.87	20240731	1599	17.26	20241209	2970	-36.87	20240731	1599	17.26	20241209	0.69	N	017180	500	169 억	757704	N	N	36	N	N
90	20241213	160316	57	100.00	KOSPI		의약품	N	N	N	N	N	1865	65	2	3.61	301698768	162529	88.82	1783	1911	1783	2340	1260	1800	1856.25	2.17	0	17318	1864	1832	1805	1773	1746	1818	1759	170	540	500	1180	1	1	33953454	633	-14.02	0.75	12	0.48	-133.00	2494.00	2970	20240731	-37.21	1599	20241209	16.64	2970	-37.21	20240731	1599	16.64	20241209	2970	-37.21	20240731	1599	16.64	20241209	0.69	N	017180	500	169 억	737775	N	N	36	N	N
91	20241213	150321	57	100.00	KOSPI		의약품	N	N	N	N	N	1851	51	2	2.83	288595274	155495	84.97	1783	1911	1783	2340	1260	1800	1855.98	2.17	0	12780	1864	1832	1805	1773	1746	1818	1759	170	540	500	1180	1	1	33953454	628	-13.92	0.74	12	0.46	-133.00	2494.00	2970	20240731	-37.68	1599	20241209	15.76	2970	-37.68	20240731	1599	15.76	20241209	2970	-37.68	20240731	1599	15.76	20241209	0.69	N	017180	500	169 억	737775	N	N	14	N	N
92	20241213	140323	57	100.00	KOSPI		의약품	N	N	N	N	N	1852	52	2	2.89	270361594	145643	79.59	1783	1911	1783	2340	1260	1800	1856.33	2.17	0	9945	1864	1832	1805	1773	1746	1818	1759	170	540	500	1180	1	1	33953454	629	-13.92	0.74	12	0.43	-133.00	2494.00	2970	20240731	-37.64	1599	20241209	15.82	2970	-37.64	20240731	1599	15.82	20241209	2970	-37.64	20240731	1599	15.82	20241209	0.69	N	017180	500	169 억	737775	N	N	14	N	N
93	20241213	130322	57	100.00	KOSPI		의약품	N	N	N	N	N	1857	57	2	3.17	260207752	140168	76.60	1783	1911	1783	2340	1260	1800	1856.40	2.17	0	7689	1864	1832	1805	1773	1746	1818	1759	170	540	500	1180	1	1	33953454	631	-13.96	0.74	12	0.41	-133.00	2494.00	2970	20240731	-37.47	1599	20241209	16.14	2970	-37.47	20240731	1599	16.14	20241209	2970	-37.47	20240731	1599	16.14	20241209	0.69	N	017180	500	169 억	737775	N	N	14	N	N
94	20241213	120323	57	100.00	KOSPI		의약품	N	N	N	N	N	1851	51	2	2.83	242943746	130861	71.51	1783	1911	1783	2340	1260	1800	1856.50	2.17	0	4735	1864	1832	1805	1773	1746	1818	1759	170	540	500	1180	1	1	33953454	628	-13.92	0.74	12	0.39	-133.00	2494.00	2970	20240731	-37.68	1599	20241209	15.76	2970	-37.68	20240731	1599	15.76	20241209	2970	-37.68	20240731	1599	15.76	20241209	0.69	N	017180	500	169 억	737775	N	N	14	N	N
95	20241213	110322	57	100.00	KOSPI		의약품	N	N	N	N	N	1846	46	2	2.56	229647886	123639	67.56	1783	1911	1783	2340	1260	1800	1857.41	2.17	0	3214	1864	1832	1805	1773	1746	1818	1759	170	540	500	1180	1	1	33953454	627	-13.88	0.74	12	0.36	-133.00	2494.00	2970	20240731	-37.85	1599	20241209	15.45	2970	-37.85	20240731	1599	15.45	20241209	2970	-37.85	20240731	1599	15.45	20241209	0.69	N	017180	500	169 억	737775	N	N	14	N	N
96	20241213	100321	57	100.00	KOSPI		의약품	N	N	N	N	N	1855	55	2	3.06	178892681	96178	52.56	1783	1911	1783	2340	1260	1800	1860.02	2.17	0	-2061	1864	1832	1805	1773	1746	1818	1759	170	540	500	1180	1	1	33953454	630	-13.95	0.74	12	0.28	-133.00	2494.00	2970	20240731	-37.54	1599	20241209	16.01	2970	-37.54	20240731	1599	16.01	20241209	2970	-37.54	20240731	1599	16.01	20241209	0.69	N	017180	500	169 억	737775	N	N	14	N	N
97	20241213	090321	57	100.00	KOSPI		의약품	N	N	N	N	N	1842	42	2	2.33	1733171	966	0.53	1783	1848	1783	2340	1260	1800	1794.17	2.17	0	-102	1864	1832	1805	1773	1746	1818	1759	170	540	500	1180	1	1	33953454	625	-13.85	0.74	12	0.00	-133.00	2494.00	2970	20240731	-37.98	1599	20241209	15.20	2970	-37.98	20240731	1599	15.20	20241209	2970	-37.98	20240731	1599	15.20	20241209	0.69	N	017180	500	169 억	737775	N	N	14	N	N
98	20241212	160321	57	100.00	KOSPI		의약품	N	N	N	N	N	1800	10	2	0.56	330927563	182973	79.75	1810	1837	1778	2325	1253	1790	1808.61	2.16	0	11812	1870	1829	1751	1710	1632	1850	1731	170	535	500	1180	1	1	33953454	611	-13.53	0.72	12	0.54	-133.00	2494.00	2970	20240731	-39.39	1599	20241209	12.57	2970	-39.39	20240731	1599	12.57	20241209	2970	-39.39	20240731	1599	12.57	20241209	0.70	N	017180	500	169 억	733448	N	N	14	N	N
99	20241212	150321	57	100.00	KOSPI		의약품	N	N	N	N	N	1802	12	2	0.67	321166669	177564	77.40	1810	1837	1778	2325	1253	1790	1808.74	2.16	0	9258	1870	1829	1751	1710	1632	1850	1731	170	535	500	1180	1	1	33953454	612	-13.55	0.72	12	0.52	-133.00	2494.00	2970	20240731	-39.33	1599	20241209	12.70	2970	-39.33	20240731	1599	12.70	20241209	2970	-39.33	20240731	1599	12.70	20241209	0.70	N	017180	500	169 억	733448	N	N	0	N	N
100	20241212	140321	57	100.00	KOSPI		의약품	N	N	N	N	N	1795	5	2	0.28	306420043	169356	73.82	1810	1837	1778	2325	1253	1790	1809.32	2.16	0	8332	1870	1829	1751	1710	1632	1850	1731	170	535	500	1180	1	1	33953454	609	-13.50	0.72	12	0.50	-133.00	2494.00	2970	20240731	-39.56	1599	20241209	12.26	2970	-39.56	20240731	1599	12.26	20241209	2970	-39.56	20240731	1599	12.26	20241209	0.70	N	017180	500	169 억	733448	N	N	0	N	N
101	20241212	130319	57	100.00	KOSPI		의약품	N	N	N	N	N	1798	8	2	0.45	294602515	162768	70.95	1810	1837	1778	2325	1253	1790	1809.95	2.16	0	6962	1870	1829	1751	1710	1632	1850	1731	170	535	500	1180	1	1	33953454	610	-13.52	0.72	12	0.48	-133.00	2494.00	2970	20240731	-39.46	1599	20241209	12.45	2970	-39.46	20240731	1599	12.45	20241209	2970	-39.46	20240731	1599	12.45	20241209	0.70	N	017180	500	169 억	733448	N	N	0	N	N
102	20241212	120319	57	100.00	KOSPI		의약품	N	N	N	N	N	1799	9	2	0.50	275338635	152038	66.27	1810	1837	1778	2325	1253	1790	1810.99	2.16	0	8215	1870	1829	1751	1710	1632	1850	1731	170	535	500	1180	1	1	33953454	611	-13.53	0.72	12	0.45	-133.00	2494.00	2970	20240731	-39.43	1599	20241209	12.51	2970	-39.43	20240731	1599	12.51	20241209	2970	-39.43	20240731	1599	12.51	20241209	0.70	N	017180	500	169 억	733448	N	N	0	N	N
103	20241212	110319	57	100.00	KOSPI		의약품	N	N	N	N	N	1806	16	2	0.89	222966923	122897	53.57	1810	1837	1778	2325	1253	1790	1814.26	2.16	0	-1644	1870	1829	1751	1710	1632	1850	1731	170	535	500	1180	1	1	33953454	613	-13.58	0.72	12	0.36	-133.00	2494.00	2970	20240731	-39.19	1599	20241209	12.95	2970	-39.19	20240731	1599	12.95	20241209	2970	-39.19	20240731	1599	12.95	20241209	0.70	N	017180	500	169 억	733448	N	N	0	N	N
104	20241212	100318	57	100.00	KOSPI		의약품	N	N	N	N	N	1818	28	2	1.56	138892621	76509	33.35	1810	1837	1778	2325	1253	1790	1815.38	2.16	0	3543	1870	1829	1751	1710	1632	1850	1731	170	535	500	1180	1	1	33953454	617	-13.67	0.73	12	0.23	-133.00	2494.00	2970	20240731	-38.79	1599	20241209	13.70	2970	-38.79	20240731	1599	13.70	20241209	2970	-38.79	20240731	1599	13.70	20241209	0.70	N	017180	500	169 억	733448	N	N	0	N	N
105	20241212	090320	57	100.00	KOSPI		의약품	N	N	N	N	N	1790	0	3	0.00	2005536	1114	0.49	1810	1810	1778	2325	1253	1790	1800.30	2.16	0	-215	1870	1829	1751	1710	1632	1850	1731	170	535	500	1180	1	1	33953454	608	-13.46	0.72	12	0.00	-133.00	2494.00	2970	20240731	-39.73	1599	20241209	11.94	2970	-39.73	20240731	1599	11.94	20241209	2970	-39.73	20240731	1599	11.94	20241209	0.70	N	017180	500	169 억	733448	N	N	0	N	N
106	20241211	160318	57	100.00	KOSPI		의약품	N	N	N	N	N	1790	118	2	7.06	402148656	228914	39.00	1673	1792	1673	2170	1171	1672	1756.77	1.98	0	87761	1746	1709	1657	1620	1568	1727	1638	170	498	500	1100	1	1	33953454	608	-13.46	0.72	12	0.67	-133.00	2494.00	2970	20240731	-39.73	1599	20241209	11.94	2970	-39.73	20240731	1599	11.94	20241209	2970	-39.73	20240731	1599	11.94	20241209	0.76	N	017180	500	169 억	672363	N	N	1	N	N
107	20241211	150238	57	100.00	KOSPI		의약품	N	N	N	N	N	1785	113	2	6.76	374734046	213547	36.38	1673	1785	1673	2170	1171	1672	1754.81	1.98	0	85547	1746	1709	1657	1620	1568	1727	1638	170	498	500	1100	1	1	33953454	606	-13.42	0.72	12	0.63	-133.00	2494.00	2970	20240731	-39.90	1599	20241209	11.63	2970	-39.90	20240731	1599	11.63	20241209	2970	-39.90	20240731	1599	11.63	20241209	0.76	N	017180	500	169 억	672363	N	N	1	N	N
108	20241211	140320	57	100.00	KOSPI		의약품	N	N	N	N	N	1772	100	2	5.98	359791832	205132	34.95	1673	1784	1673	2170	1171	1672	1753.95	1.98	0	80482	1746	1709	1657	1620	1568	1727	1638	170	498	500	1100	1	1	33953454	602	-13.32	0.71	12	0.60	-133.00	2494.00	2970	20240731	-40.34	1599	20241209	10.82	2970	-40.34	20240731	1599	10.82	20241209	2970	-40.34	20240731	1599	10.82	20241209	0.76	N	017180	500	169 억	672363	N	N	1	N	N
109	20241211	130320	57	100.00	KOSPI		의약품	N	N	N	N	N	1764	92	2	5.50	318208689	181637	30.94	1673	1784	1673	2170	1171	1672	1751.89	1.98	0	68418	1746	1709	1657	1620	1568	1727	1638	170	498	500	1100	1	1	33953454	599	-13.26	0.71	12	0.53	-133.00	2494.00	2970	20240731	-40.61	1599	20241209	10.32	2970	-40.61	20240731	1599	10.32	20241209	2970	-40.61	20240731	1599	10.32	20241209	0.76	N	017180	500	169 억	672363	N	N	1	N	N
110	20241211	120322	57	100.00	KOSPI		의약품	N	N	N	N	N	1775	103	2	6.16	236312736	135406	23.07	1673	1777	1673	2170	1171	1672	1745.22	1.98	0	52467	1746	1709	1657	1620	1568	1727	1638	170	498	500	1100	1	1	33953454	603	-13.35	0.71	12	0.40	-133.00	2494.00	2970	20240731	-40.24	1599	20241209	11.01	2970	-40.24	20240731	1599	11.01	20241209	2970	-40.24	20240731	1599	11.01	20241209	0.76	N	017180	500	169 억	672363	N	N	1	N	N
111	20241211	110320	57	100.00	KOSPI		의약품	N	N	N	N	N	1760	88	2	5.26	209909658	120462	20.52	1673	1768	1673	2170	1171	1672	1742.54	1.98	0	44737	1746	1709	1657	1620	1568	1727	1638	170	498	500	1100	1	1	33953454	598	-13.23	0.71	12	0.35	-133.00	2494.00	2970	20240731	-40.74	1599	20241209	10.07	2970	-40.74	20240731	1599	10.07	20241209	2970	-40.74	20240731	1599	10.07	20241209	0.76	N	017180	500	169 억	672363	N	N	1	N	N
112	20241211	100320	57	100.00	KOSPI		의약품	N	N	N	N	N	1747	75	2	4.49	126631618	72929	12.42	1673	1768	1673	2170	1171	1672	1736.37	1.98	0	22711	1746	1709	1657	1620	1568	1727	1638	170	498	500	1100	1	1	33953454	593	-13.14	0.70	12	0.21	-133.00	2494.00	2970	20240731	-41.18	1599	20241209	9.26	2970	-41.18	20240731	1599	9.26	20241209	2970	-41.18	20240731	1599	9.26	20241209	0.76	N	017180	500	169 억	672363	N	N	1	N	N
113	20241211	090321	57	100.00	KOSPI		의약품	N	N	N	N	N	1690	18	2	1.08	5473216	3259	0.56	1673	1690	1673	2170	1171	1672	1679.42	1.98	0	1162	1746	1709	1657	1620	1568	1727	1638	170	498	500	1100	1	1	33953454	574	-12.71	0.68	12	0.01	-133.00	2494.00	2970	20240731	-43.10	1599	20241209	5.69	2970	-43.10	20240731	1599	5.69	20241209	2970	-43.10	20240731	1599	5.69	20241209	0.76	N	017180	500	169 억	672363	N	N	1	N	N
114	20241210	160319	57	100.00	KOSPI		의약품	N	N	N	N	N	1672	57	2	3.53	964171225	586768	178.72	1649	1694	1605	2095	1131	1615	1643.19	1.37	0	275869	1711	1663	1631	1583	1551	1647	1567	170	480	500	1060	1	1	33953454	568	-12.57	0.67	12	1.73	-133.00	2494.00	2970	20240731	-43.70	1599	20241209	4.57	2970	-43.70	20240731	1599	4.57	20241209	2970	-43.70	20240731	1599	4.57	20241209	0.77	N	017180	500	169 억	465311	N	N	1	N	N
115	20241210	150319	57	100.00	KOSPI		의약품	N	N	N	N	N	1673	58	2	3.59	961343213	585077	178.20	1649	1694	1605	2095	1131	1615	1643.11	1.37	0	275933	1711	1663	1631	1583	1551	1647	1567	170	480	500	1060	1	1	33953454	568	-12.58	0.67	12	1.72	-133.00	2494.00	2970	20240731	-43.67	1599	20241209	4.63	2970	-43.67	20240731	1599	4.63	20241209	2970	-43.67	20240731	1599	4.63	20241209	0.77	N	017180	500	169 억	465311	N	N	0	N	N
116	20241210	140318	57	100.00	KOSPI		의약품	N	N	N	N	N	1681	66	2	4.09	920736844	560817	170.81	1649	1694	1605	2095	1131	1615	1641.78	1.37	0	261624	1711	1663	1631	1583	1551	1647	1567	170	480	500	1060	1	1	33953454	571	-12.64	0.67	12	1.65	-133.00	2494.00	2970	20240731	-43.40	1599	20241209	5.13	2970	-43.40	20240731	1599	5.13	20241209	2970	-43.40	20240731	1599	5.13	20241209	0.77	N	017180	500	169 억	465311	N	N	0	N	N
117	20241210	130317	57	100.00	KOSPI		의약품	N	N	N	N	N	1668	53	2	3.28	823650645	502927	153.18	1649	1694	1605	2095	1131	1615	1637.71	1.37	0	241820	1711	1663	1631	1583	1551	1647	1567	170	480	500	1060	1	1	33953454	566	-12.54	0.67	12	1.48	-133.00	2494.00	2970	20240731	-43.84	1599	20241209	4.32	2970	-43.84	20240731	1599	4.32	20241209	2970	-43.84	20240731	1599	4.32	20241209	0.77	N	017180	500	169 억	465311	N	N	0	N	N
118	20241210	120317	57	100.00	KOSPI		의약품	N	N	N	N	N	1683	68	2	4.21	765278552	468091	142.57	1649	1694	1605	2095	1131	1615	1634.89	1.37	0	254834	1711	1663	1631	1583	1551	1647	1567	170	480	500	1060	1	1	33953454	571	-12.65	0.67	12	1.38	-133.00	2494.00	2970	20240731	-43.33	1599	20241209	5.25	2970	-43.33	20240731	1599	5.25	20241209	2970	-43.33	20240731	1599	5.25	20241209	0.77	N	017180	500	169 억	465311	N	N	0	N	N
119	20241210	110318	57	100.00	KOSPI		의약품	N	N	N	N	N	1686	71	2	4.40	725212762	444285	135.32	1649	1694	1605	2095	1131	1615	1632.31	1.37	0	249484	1711	1663	1631	1583	1551	1647	1567	170	480	500	1060	1	1	33953454	572	-12.68	0.68	12	1.31	-133.00	2494.00	2970	20240731	-43.23	1599	20241209	5.44	2970	-43.23	20240731	1599	5.44	20241209	2970	-43.23	20240731	1599	5.44	20241209	0.77	N	017180	500	169 억	465311	N	N	0	N	N
120	20241210	100318	57	100.00	KOSPI		의약품	N	N	N	N	N	1658	43	2	2.66	592942413	365381	111.29	1649	1669	1605	2095	1131	1615	1622.81	1.37	0	250561	1711	1663	1631	1583	1551	1647	1567	170	480	500	1060	1	1	33953454	563	-12.47	0.66	12	1.08	-133.00	2494.00	2970	20240731	-44.18	1599	20241209	3.69	2970	-44.18	20240731	1599	3.69	20241209	2970	-44.18	20240731	1599	3.69	20241209	0.77	N	017180	500	169 억	465311	N	N	0	N	N
121	20241210	090320	57	100.00	KOSPI		의약품	N	N	N	N	N	1617	2	2	0.12	32851159	20296	6.18	1649	1649	1617	2095	1131	1615	1618.60	1.37	0	17331	1711	1663	1631	1583	1551	1647	1567	170	480	500	1060	1	1	33953454	549	-12.16	0.65	12	0.06	-133.00	2494.00	2970	20240731	-45.56	1599	20241209	1.13	2970	-45.56	20240731	1599	1.13	20241209	2970	-45.56	20240731	1599	1.13	20241209	0.77	N	017180	500	169 억	465311	N	N	0	N	N
122	20241209	160316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1615	-109	5	-6.32	534257737	328311	176.16	1651	1679	1599	2240	1207	1724	1627.29	0.98	0	132415	1832	1777	1737	1682	1642	1758	1663	170	516	500	1130	1	1	33953454	548	-12.14	0.65	12	0.97	-133.00	2494.00	2970	20240731	-45.62	1599	20241209	1.00	2970	-45.62	20240731	1599	1.00	20241209	2970	-45.62	20240731	1599	1.00	20241209	0.77	N	017180	500	169 억	333044	N	N	0	N	N
123	20241209	150319	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1627	-97	5	-5.63	507017473	311490	167.13	1651	1679	1599	2240	1207	1724	1627.72	0.98	0	126974	1832	1777	1737	1682	1642	1758	1663	170	516	500	1130	1	1	33953454	552	-12.23	0.65	12	0.92	-133.00	2494.00	2970	20240731	-45.22	1599	20241209	1.75	2970	-45.22	20240731	1599	1.75	20241209	2970	-45.22	20240731	1599	1.75	20241209	0.77	N	017180	500	169 억	333044	N	N	0	N	N
124	20241209	140318	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1625	-99	5	-5.74	483843900	297220	159.47	1651	1679	1599	2240	1207	1724	1627.90	0.98	0	122167	1832	1777	1737	1682	1642	1758	1663	170	516	500	1130	1	1	33953454	552	-12.22	0.65	12	0.88	-133.00	2494.00	2970	20240731	-45.29	1599	20241209	1.63	2970	-45.29	20240731	1599	1.63	20241209	2970	-45.29	20240731	1599	1.63	20241209	0.77	N	017180	500	169 억	333044	N	N	0	N	N
125	20241209	130319	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1635	-89	5	-5.16	299336606	182116	97.71	1651	1679	1627	2240	1207	1724	1643.66	0.98	0	20003	1832	1777	1737	1682	1642	1758	1663	170	516	500	1130	1	1	33953454	555	-12.29	0.66	12	0.54	-133.00	2494.00	2970	20240731	-44.95	1627	20241209	0.49	2970	-44.95	20240731	1627	0.49	20241209	2970	-44.95	20240731	1627	0.49	20241209	0.77	N	017180	500	169 억	333044	N	N	0	N	N
126	20241209	120317	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1636	-88	5	-5.10	257487332	156591	84.02	1651	1679	1627	2240	1207	1724	1644.33	0.98	0	20981	1832	1777	1737	1682	1642	1758	1663	170	516	500	1130	1	1	33953454	555	-12.30	0.66	12	0.46	-133.00	2494.00	2970	20240731	-44.92	1627	20241209	0.55	2970	-44.92	20240731	1627	0.55	20241209	2970	-44.92	20240731	1627	0.55	20241209	0.77	N	017180	500	169 억	333044	N	N	0	N	N
127	20241209	110319	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1643	-81	5	-4.70	222816964	135441	72.67	1651	1679	1627	2240	1207	1724	1645.12	0.98	0	12054	1832	1777	1737	1682	1642	1758	1663	170	516	500	1130	1	1	33953454	558	-12.35	0.66	12	0.40	-133.00	2494.00	2970	20240731	-44.68	1627	20241209	0.98	2970	-44.68	20240731	1627	0.98	20241209	2970	-44.68	20240731	1627	0.98	20241209	0.77	N	017180	500	169 억	333044	N	N	0	N	N
128	20241209	100318	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1653	-71	5	-4.12	138785320	84455	45.31	1651	1679	1627	2240	1207	1724	1643.30	0.98	0	-4745	1832	1777	1737	1682	1642	1758	1663	170	516	500	1130	1	1	33953454	561	-12.43	0.66	12	0.25	-133.00	2494.00	2970	20240731	-44.34	1627	20241209	1.60	2970	-44.34	20240731	1627	1.60	20241209	2970	-44.34	20240731	1627	1.60	20241209	0.77	N	017180	500	169 억	333044	N	N	0	N	N
129	20241209	090316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1653	-71	5	-4.12	16992881	10275	5.51	1651	1679	1651	2240	1207	1724	1653.81	0.98	0	1592	1832	1777	1737	1682	1642	1758	1663	170	516	500	1130	1	1	33953454	561	-12.43	0.66	12	0.03	-133.00	2494.00	2970	20240731	-44.34	1651	20241209	0.12	2970	-44.34	20240731	1651	0.12	20241209	2970	-44.34	20240731	1651	0.12	20241209	0.77	N	017180	500	169 억	333044	N	N	0	N	N
130	20241206	160316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1724	-54	5	-3.04	320829735	186122	120.06	1740	1792	1697	2310	1245	1778	1723.76	0.95	0	9896	1874	1826	1802	1754	1730	1814	1742	170	532	500	1170	1	1	33953454	585	-12.96	0.69	12	0.55	-133.00	2494.00	2970	20240731	-41.95	1697	20241206	1.59	2970	-41.95	20240731	1697	1.59	20241206	2970	-41.95	20240731	1697	1.59	20241206	0.76	N	017180	500	169 억	323158	N	N	0	N	N
131	20241206	150316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1729	-49	5	-2.76	314554081	182483	117.72	1740	1792	1697	2310	1245	1778	1723.74	0.95	0	9669	1874	1826	1802	1754	1730	1814	1742	170	532	500	1170	1	1	33953454	587	-13.00	0.69	12	0.54	-133.00	2494.00	2970	20240731	-41.78	1697	20241206	1.89	2970	-41.78	20240731	1697	1.89	20241206	2970	-41.78	20240731	1697	1.89	20241206	0.76	N	017180	500	169 억	323158	N	N	0	N	N
132	20241206	140315	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1710	-68	5	-3.82	295803664	171618	110.71	1740	1792	1697	2310	1245	1778	1723.62	0.95	0	6130	1874	1826	1802	1754	1730	1814	1742	170	532	500	1170	1	1	33953454	581	-12.86	0.69	12	0.51	-133.00	2494.00	2970	20240731	-42.42	1697	20241206	0.77	2970	-42.42	20240731	1697	0.77	20241206	2970	-42.42	20240731	1697	0.77	20241206	0.76	N	017180	500	169 억	323158	N	N	0	N	N
133	20241206	130316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1704	-74	5	-4.16	243559650	140918	90.90	1740	1792	1697	2310	1245	1778	1728.38	0.95	0	-7651	1874	1826	1802	1754	1730	1814	1742	170	532	500	1170	1	1	33953454	579	-12.81	0.68	12	0.42	-133.00	2494.00	2970	20240731	-42.63	1697	20241206	0.41	2970	-42.63	20240731	1697	0.41	20241206	2970	-42.63	20240731	1697	0.41	20241206	0.76	N	017180	500	169 억	323158	N	N	0	N	N
134	20241206	120314	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1729	-49	5	-2.76	196996849	113716	73.36	1740	1792	1697	2310	1245	1778	1732.36	0.95	0	-15465	1874	1826	1802	1754	1730	1814	1742	170	532	500	1170	1	1	33953454	587	-13.00	0.69	12	0.33	-133.00	2494.00	2970	20240731	-41.78	1697	20241206	1.89	2970	-41.78	20240731	1697	1.89	20241206	2970	-41.78	20240731	1697	1.89	20241206	0.76	N	017180	500	169 억	323158	N	N	0	N	N
135	20241206	110316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1711	-67	5	-3.77	157140182	90724	58.52	1740	1792	1697	2310	1245	1778	1732.07	0.95	0	-14109	1874	1826	1802	1754	1730	1814	1742	170	532	500	1170	1	1	33953454	581	-12.86	0.69	12	0.27	-133.00	2494.00	2970	20240731	-42.39	1697	20241206	0.82	2970	-42.39	20240731	1697	0.82	20241206	2970	-42.39	20240731	1697	0.82	20241206	0.76	N	017180	500	169 억	323158	N	N	0	N	N
136	20241206	100313	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1740	-38	5	-2.14	67447942	38717	24.98	1740	1792	1730	2310	1245	1778	1742.08	0.95	0	-5348	1874	1826	1802	1754	1730	1814	1742	170	532	500	1170	1	1	33953454	591	-13.08	0.70	12	0.11	-133.00	2494.00	2970	20240731	-41.41	1730	20241206	0.58	2970	-41.41	20240731	1730	0.58	20241206	2970	-41.41	20240731	1730	0.58	20241206	0.76	N	017180	500	169 억	323158	N	N	0	N	N
137	20241206	090315	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1786	8	2	0.45	11622406	6672	4.30	1740	1792	1740	2310	1245	1778	1741.97	0.95	0	1154	1874	1826	1802	1754	1730	1814	1742	170	532	500	1170	1	1	33953454	606	-13.43	0.72	12	0.02	-133.00	2494.00	2970	20240731	-39.87	1740	20241206	2.64	2970	-39.87	20240731	1740	2.64	20241206	2970	-39.87	20240731	1740	2.64	20241206	0.76	N	017180	500	169 억	323158	N	N	0	N	N
138	20241205	160311	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1778	-39	5	-2.15	272667708	152329	74.44	1850	1850	1778	2360	1272	1817	1789.99	0.99	0	-14518	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	604	-13.37	0.71	12	0.45	-133.00	2494.00	2970	20240731	-40.13	1778	20241205	0.00	2970	-40.13	20240731	1778	0.00	20241205	2970	-40.13	20240731	1778	0.00	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
139	20241205	150313	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1781	-36	5	-1.98	264959599	147997	72.33	1850	1850	1778	2360	1272	1817	1790.30	0.99	0	-14421	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	605	-13.39	0.71	12	0.44	-133.00	2494.00	2970	20240731	-40.03	1778	20241205	0.17	2970	-40.03	20240731	1778	0.17	20241205	2970	-40.03	20240731	1778	0.17	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
140	20241205	140312	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1793	-24	5	-1.32	225687387	125946	61.55	1850	1850	1781	2360	1272	1817	1791.94	0.99	0	-3031	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	609	-13.48	0.72	12	0.37	-133.00	2494.00	2970	20240731	-39.63	1781	20241205	0.67	2970	-39.63	20240731	1781	0.67	20241205	2970	-39.63	20240731	1781	0.67	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
141	20241205	130312	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1787	-30	5	-1.65	177998448	99232	48.49	1850	1850	1783	2360	1272	1817	1793.76	0.99	0	-1885	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	607	-13.44	0.72	12	0.29	-133.00	2494.00	2970	20240731	-39.83	1783	20241205	0.22	2970	-39.83	20240731	1783	0.22	20241205	2970	-39.83	20240731	1783	0.22	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
142	20241205	120312	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1795	-22	5	-1.21	156469890	87223	42.63	1850	1850	1783	2360	1272	1817	1793.91	0.99	0	1118	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	609	-13.50	0.72	12	0.26	-133.00	2494.00	2970	20240731	-39.56	1783	20241205	0.67	2970	-39.56	20240731	1783	0.67	20241205	2970	-39.56	20240731	1783	0.67	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
143	20241205	110311	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1792	-25	5	-1.38	88810261	49465	24.17	1850	1850	1783	2360	1272	1817	1795.42	0.99	0	-17475	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	608	-13.47	0.72	12	0.15	-133.00	2494.00	2970	20240731	-39.66	1783	20241205	0.50	2970	-39.66	20240731	1783	0.50	20241205	2970	-39.66	20240731	1783	0.50	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
144	20241205	100310	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1787	-30	5	-1.65	81719910	45508	22.24	1850	1850	1783	2360	1272	1817	1795.73	0.99	0	-18692	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	607	-13.44	0.72	12	0.13	-133.00	2494.00	2970	20240731	-39.83	1783	20241205	0.22	2970	-39.83	20240731	1783	0.22	20241205	2970	-39.83	20240731	1783	0.22	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
145	20241205	090311	57	100.00	KOSPI		의약품	N	N	N	N	N	1821	4	2	0.22	610285	332	0.16	1850	1850	1821	2360	1272	1817	1838.21	0.99	0	-164	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	618	-13.69	0.73	12	0.00	-133.00	2494.00	2970	20240731	-38.69	1799	20241203	1.22	2970	-38.69	20240731	1799	1.22	20241203	2970	-38.69	20240731	1799	1.22	20241203	0.77	N	017180	500	169 억	337560	N	N	0	N	N
146	20241204	160307	57	100.00	KOSPI		의약품	N	N	N	N	N	1817	-33	5	-1.78	372565921	204418	196.56	1800	1860	1800	2405	1295	1850	1822.58	1.11	0	-39017	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	617	-13.66	0.73	12	0.60	-133.00	2494.00	2970	20240731	-38.82	1799	20241203	1.00	2970	-38.82	20240731	1799	1.00	20241203	2970	-38.82	20240731	1799	1.00	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
147	20241204	150308	57	100.00	KOSPI		의약품	N	N	N	N	N	1818	-32	5	-1.73	362004357	198594	190.96	1800	1860	1800	2405	1295	1850	1822.84	1.11	0	-39897	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	617	-13.67	0.73	12	0.58	-133.00	2494.00	2970	20240731	-38.79	1799	20241203	1.06	2970	-38.79	20240731	1799	1.06	20241203	2970	-38.79	20240731	1799	1.06	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
148	20241204	140307	57	100.00	KOSPI		의약품	N	N	N	N	N	1810	-40	5	-2.16	345050572	189242	181.97	1800	1860	1800	2405	1295	1850	1823.33	1.11	0	-43722	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	615	-13.61	0.73	12	0.56	-133.00	2494.00	2970	20240731	-39.06	1799	20241203	0.61	2970	-39.06	20240731	1799	0.61	20241203	2970	-39.06	20240731	1799	0.61	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
149	20241204	130308	57	100.00	KOSPI		의약품	N	N	N	N	N	1824	-26	5	-1.41	321350581	176207	169.43	1800	1860	1800	2405	1295	1850	1823.71	1.11	0	-42262	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	619	-13.71	0.73	12	0.52	-133.00	2494.00	2970	20240731	-38.59	1799	20241203	1.39	2970	-38.59	20240731	1799	1.39	20241203	2970	-38.59	20240731	1799	1.39	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
150	20241204	120308	57	100.00	KOSPI		의약품	N	N	N	N	N	1819	-31	5	-1.68	260069152	142489	137.01	1800	1860	1800	2405	1295	1850	1825.19	1.11	0	-47797	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	618	-13.68	0.73	12	0.42	-133.00	2494.00	2970	20240731	-38.75	1799	20241203	1.11	2970	-38.75	20240731	1799	1.11	20241203	2970	-38.75	20240731	1799	1.11	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
151	20241204	110301	57	100.00	KOSPI		의약품	N	N	N	N	N	1825	-25	5	-1.35	232748216	127468	122.57	1800	1860	1800	2405	1295	1850	1825.93	1.11	0	-45500	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	620	-13.72	0.73	12	0.38	-133.00	2494.00	2970	20240731	-38.55	1799	20241203	1.45	2970	-38.55	20240731	1799	1.45	20241203	2970	-38.55	20240731	1799	1.45	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
152	20241204	100302	57	100.00	KOSPI		의약품	N	N	N	N	N	1836	-14	5	-0.76	222756192	122001	117.31	1800	1860	1800	2405	1295	1850	1825.86	1.11	0	-42183	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	623	-13.80	0.74	12	0.36	-133.00	2494.00	2970	20240731	-38.18	1799	20241203	2.06	2970	-38.18	20240731	1799	2.06	20241203	2970	-38.18	20240731	1799	2.06	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
153	20241204	090306	57	100.00	KOSPI		의약품	N	N	N	N	N	1806	-44	5	-2.38	11154750	6196	5.96	1800	1806	1800	2405	1295	1850	1800.31	1.11	0	381	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	613	-13.58	0.72	12	0.02	-133.00	2494.00	2970	20240731	-39.19	1799	20241203	0.39	2970	-39.19	20240731	1799	0.39	20241203	2970	-39.19	20240731	1799	0.39	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
154	20241203	160325	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1850	42	2	2.32	191946694	103998	61.08	1800	1861	1799	2350	1266	1808	1845.68	0.95	0	52992	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	628	-13.91	0.74	12	0.31	-133.00	2494.00	2970	20240731	-37.71	1799	20241203	2.83	2970	-37.71	20240731	1799	2.83	20241203	2970	-37.71	20240731	1799	2.83	20241203	0.77	N	017180	500	169 억	321041	N	N	1	N	N
155	20241203	150328	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1854	46	2	2.54	191298709	103648	60.88	1800	1861	1799	2350	1266	1808	1845.66	0.95	0	53031	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	629	-13.94	0.74	12	0.31	-133.00	2494.00	2970	20240731	-37.58	1799	20241203	3.06	2970	-37.58	20240731	1799	3.06	20241203	2970	-37.58	20240731	1799	3.06	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
156	20241203	140323	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1851	43	2	2.38	177725144	96319	56.57	1800	1861	1799	2350	1266	1808	1845.17	0.95	0	47563	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	628	-13.92	0.74	12	0.28	-133.00	2494.00	2970	20240731	-37.68	1799	20241203	2.89	2970	-37.68	20240731	1799	2.89	20241203	2970	-37.68	20240731	1799	2.89	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
157	20241203	130320	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1861	53	2	2.93	113267075	61531	36.14	1800	1861	1799	2350	1266	1808	1840.81	0.95	0	31909	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	632	-13.99	0.75	12	0.18	-133.00	2494.00	2970	20240731	-37.34	1799	20241203	3.45	2970	-37.34	20240731	1799	3.45	20241203	2970	-37.34	20240731	1799	3.45	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
158	20241203	120331	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1853	45	2	2.49	102145890	55543	32.62	1800	1853	1799	2350	1266	1808	1839.04	0.95	0	28777	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	629	-13.93	0.74	12	0.16	-133.00	2494.00	2970	20240731	-37.61	1799	20241203	3.00	2970	-37.61	20240731	1799	3.00	20241203	2970	-37.61	20240731	1799	3.00	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
159	20241203	110319	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1847	39	2	2.16	76175285	41500	24.37	1800	1848	1799	2350	1266	1808	1835.55	0.95	0	21032	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	627	-13.89	0.74	12	0.12	-133.00	2494.00	2970	20240731	-37.81	1799	20241203	2.67	2970	-37.81	20240731	1799	2.67	20241203	2970	-37.81	20240731	1799	2.67	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
160	20241203	100313	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1836	28	2	1.55	45058493	24613	14.46	1800	1843	1799	2350	1266	1808	1830.68	0.95	0	11633	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	623	-13.80	0.74	12	0.07	-133.00	2494.00	2970	20240731	-38.18	1799	20241203	2.06	2970	-38.18	20240731	1799	2.06	20241203	2970	-38.18	20240731	1799	2.06	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
161	20241203	090312	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1800	-8	5	-0.44	4330535	2405	1.41	1800	1816	1799	2350	1266	1808	1800.64	0.95	0	677	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	611	-13.53	0.72	12	0.01	-133.00	2494.00	2970	20240731	-39.39	1799	20241203	0.06	2970	-39.39	20240731	1799	0.06	20241203	2970	-39.39	20240731	1799	0.06	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
162	20241202	160304	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1808	-64	5	-3.42	310382531	169661	97.64	1881	1881	1804	2430	1311	1872	1829.43	1.05	0	-34522	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	614	-13.59	0.72	12	0.50	-133.00	2494.00	2970	20240731	-39.12	1804	20241202	0.22	2970	-39.12	20240731	1804	0.22	20241202	2970	-39.12	20240731	1804	0.22	20241202	0.77	N	017180	500	169 억	355547	N	N	0	N	N
163	20241202	150325	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1809	-63	5	-3.37	301992097	165021	94.97	1881	1881	1804	2430	1311	1872	1830.02	1.05	0	-32831	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	614	-13.60	0.73	12	0.49	-133.00	2494.00	2970	20240731	-39.09	1804	20241202	0.28	2970	-39.09	20240731	1804	0.28	20241202	2970	-39.09	20240731	1804	0.28	20241202	0.77	N	017180	500	169 억	355547	N	N	0	N	N
164	20241202	140314	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1817	-55	5	-2.94	259823406	141768	81.59	1881	1881	1804	2430	1311	1872	1832.74	1.05	0	-32644	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	617	-13.66	0.73	12	0.42	-133.00	2494.00	2970	20240731	-38.82	1804	20241202	0.72	2970	-38.82	20240731	1804	0.72	20241202	2970	-38.82	20240731	1804	0.72	20241202	0.77	N	017180	500	169 억	355547	N	N	0	N	N
165	20241202	130319	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1811	-61	5	-3.26	233813211	127421	73.33	1881	1881	1804	2430	1311	1872	1834.97	1.05	0	-36447	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	615	-13.62	0.73	12	0.38	-133.00	2494.00	2970	20240731	-39.02	1804	20241202	0.39	2970	-39.02	20240731	1804	0.39	20241202	2970	-39.02	20240731	1804	0.39	20241202	0.77	N	017180	500	169 억	355547	N	N	0	N	N
166	20241202	120324	57	100.00	KOSPI		의약품	N	N	N	N	N	1823	-49	5	-2.62	182190042	99010	56.98	1881	1881	1822	2430	1311	1872	1840.12	1.05	0	-34568	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	619	-13.71	0.73	12	0.29	-133.00	2494.00	2970	20240731	-38.62	1820	20241115	0.16	2970	-38.62	20240731	1820	0.16	20241115	2970	-38.62	20240731	1820	0.16	20241115	0.77	N	017180	500	169 억	355547	N	N	0	N	N
167	20241202	110309	57	100.00	KOSPI		의약품	N	N	N	N	N	1832	-40	5	-2.14	143356276	77750	44.75	1881	1881	1822	2430	1311	1872	1843.81	1.05	0	-30830	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	622	-13.77	0.73	12	0.23	-133.00	2494.00	2970	20240731	-38.32	1820	20241115	0.66	2970	-38.32	20240731	1820	0.66	20241115	2970	-38.32	20240731	1820	0.66	20241115	0.77	N	017180	500	169 억	355547	N	N	0	N	N
168	20241202	100304	57	100.00	KOSPI		의약품	N	N	N	N	N	1843	-29	5	-1.55	75690895	40793	23.48	1881	1881	1841	2430	1311	1872	1855.49	1.05	0	-29493	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	626	-13.86	0.74	12	0.12	-133.00	2494.00	2970	20240731	-37.95	1820	20241115	1.26	2970	-37.95	20240731	1820	1.26	20241115	2970	-37.95	20240731	1820	1.26	20241115	0.77	N	017180	500	169 억	355547	N	N	0	N	N
169	20241202	090306	57	100.00	KOSPI		의약품	N	N	N	N	N	1872	0	3	0.00	330626	176	0.10	1881	1881	1872	2430	1311	1872	1878.56	1.05	0	-13	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	636	-14.08	0.75	12	0.00	-133.00	2494.00	2970	20240731	-36.97	1820	20241115	2.86	2970	-36.97	20240731	1820	2.86	20241115	2970	-36.97	20240731	1820	2.86	20241115	0.77	N	017180	500	169 억	355547	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History