KissMeData/271980/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 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	161201	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	300	2	1.79	196400750	11574	48.80	16800	17150	16700	21800	11760	16800	16966.73	2.58	6950	5439	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2515	-19.21	1.55	12	0.08	-890.00	11067.00	24200	20221223	-29.34	14540	20231023	17.61	23550	-27.39	20230102	14540	17.61	20231023	24200	-29.34	20221229	14540	17.61	20231023	1.19	N	271980	500	73 억	378950	N	N	3	N	N
3	20231229	151146	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	300	2	1.79	196400750	11574	48.80	16800	17150	16700	21800	11760	16800	16966.73	2.58	6950	5439	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2515	-19.21	1.55	12	0.08	-890.00	11067.00	24200	20221223	-29.34	14540	20231023	17.61	23550	-27.39	20230102	14540	17.61	20231023	24200	-29.34	20221229	14540	17.61	20231023	1.19	N	271980	500	73 억	378950	N	N	3	N	N
4	20231229	141145	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	300	2	1.79	196400750	11574	48.80	16800	17150	16700	21800	11760	16800	16966.73	2.58	6950	5439	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2515	-19.21	1.55	12	0.08	-890.00	11067.00	24200	20221223	-29.34	14540	20231023	17.61	23550	-27.39	20230102	14540	17.61	20231023	24200	-29.34	20221229	14540	17.61	20231023	1.19	N	271980	500	73 억	378950	N	N	3	N	N
5	20231229	131147	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	300	2	1.79	196400750	11574	48.80	16800	17150	16700	21800	11760	16800	16966.73	2.58	6950	5439	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2515	-19.21	1.55	12	0.08	-890.00	11067.00	24200	20221223	-29.34	14540	20231023	17.61	23550	-27.39	20230102	14540	17.61	20231023	24200	-29.34	20221229	14540	17.61	20231023	1.19	N	271980	500	73 억	378950	N	N	3	N	N
6	20231229	121149	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	300	2	1.79	196400750	11574	48.80	16800	17150	16700	21800	11760	16800	16966.73	2.58	6950	5439	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2515	-19.21	1.55	12	0.08	-890.00	11067.00	24200	20221223	-29.34	14540	20231023	17.61	23550	-27.39	20230102	14540	17.61	20231023	24200	-29.34	20221229	14540	17.61	20231023	1.19	N	271980	500	73 억	378950	N	N	3	N	N
7	20231229	111055	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	300	2	1.79	196400750	11574	48.80	16800	17150	16700	21800	11760	16800	16966.73	2.58	6950	5439	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2515	-19.21	1.55	12	0.08	-890.00	11067.00	24200	20221223	-29.34	14540	20231023	17.61	23550	-27.39	20230102	14540	17.61	20231023	24200	-29.34	20221229	14540	17.61	20231023	1.19	N	271980	500	73 억	378950	N	N	3	N	N
8	20231229	101108	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	300	2	1.79	196400750	11574	48.80	16800	17150	16700	21800	11760	16800	16966.73	2.58	6950	5439	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2515	-19.21	1.55	12	0.08	-890.00	11067.00	24200	20221223	-29.34	14540	20231023	17.61	23550	-27.39	20230102	14540	17.61	20231023	24200	-29.34	20221229	14540	17.61	20231023	1.19	N	271980	500	73 억	378950	N	N	3	N	N
9	20231229	091107	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	300	2	1.79	196400750	11574	48.80	16800	17150	16700	21800	11760	16800	16966.73	2.58	6950	5439	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2515	-19.21	1.55	12	0.08	-890.00	11067.00	24200	20221223	-29.34	14540	20231023	17.61	23550	-27.39	20230102	14540	17.61	20231023	24200	-29.34	20221229	14540	17.61	20231023	1.19	N	271980	500	73 억	378950	N	N	3	N	N
10	20231228	161055	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	300	2	1.79	193505540	11405	48.09	16800	17150	16700	21800	11760	16800	16966.73	2.53	0	5439	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2515	-19.21	1.55	12	0.08	-890.00	11067.00	24200	20221223	-29.34	14540	20231023	17.61	23550	-27.39	20230102	14540	17.61	20231023	24200	-29.34	20221229	14540	17.61	20231023	1.19	N	271980	500	73 억	372000	N	N	3	N	N
11	20231228	151104	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	320	2	1.90	180733820	10658	44.94	16800	17150	16700	21800	11760	16800	16957.57	2.53	0	5555	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2517	-19.24	1.55	12	0.07	-890.00	11067.00	24200	20221223	-29.26	14540	20231023	17.74	23550	-27.30	20230102	14540	17.74	20231023	24200	-29.26	20221229	14540	17.74	20231023	1.19	N	271980	500	73 억	372000	N	N	2	N	N
12	20231228	141054	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	260	2	1.55	152351560	8997	37.94	16800	17080	16700	21800	11760	16800	16933.60	2.53	0	5080	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2509	-19.17	1.54	12	0.06	-890.00	11067.00	24200	20221223	-29.50	14540	20231023	17.33	23550	-27.56	20230102	14540	17.33	20231023	24200	-29.50	20221229	14540	17.33	20231023	1.19	N	271980	500	73 억	372000	N	N	2	N	N
13	20231228	131054	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	260	2	1.55	125469810	7415	31.27	16800	17080	16700	21800	11760	16800	16921.08	2.53	0	4327	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2509	-19.17	1.54	12	0.05	-890.00	11067.00	24200	20221223	-29.50	14540	20231023	17.33	23550	-27.56	20230102	14540	17.33	20231023	24200	-29.50	20221229	14540	17.33	20231023	1.19	N	271980	500	73 억	372000	N	N	2	N	N
14	20231228	121058	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	260	2	1.55	121163980	7162	30.20	16800	17080	16700	21800	11760	16800	16917.62	2.53	0	4293	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2509	-19.17	1.54	12	0.05	-890.00	11067.00	24200	20221223	-29.50	14540	20231023	17.33	23550	-27.56	20230102	14540	17.33	20231023	24200	-29.50	20221229	14540	17.33	20231023	1.19	N	271980	500	73 억	372000	N	N	2	N	N
15	20231228	111100	57	100.00	KOSPI	의약품	N	N	N	N	N	17020	220	2	1.31	104086710	6158	25.97	16800	17080	16700	21800	11760	16800	16902.68	2.53	0	3592	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2503	-19.12	1.54	12	0.04	-890.00	11067.00	24200	20221223	-29.67	14540	20231023	17.06	23550	-27.73	20230102	14540	17.06	20231023	24200	-29.67	20221229	14540	17.06	20231023	1.19	N	271980	500	73 억	372000	N	N	2	N	N
16	20231228	101056	57	100.00	KOSPI	의약품	N	N	N	N	N	16940	140	2	0.83	65742440	3901	16.45	16800	16950	16700	21800	11760	16800	16852.71	2.53	0	2980	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2491	-19.03	1.53	12	0.03	-890.00	11067.00	24200	20221223	-30.00	14540	20231023	16.51	23550	-28.07	20230102	14540	16.51	20231023	24200	-30.00	20221229	14540	16.51	20231023	1.19	N	271980	500	73 억	372000	N	N	2	N	N
17	20231228	091100	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	50	2	0.30	11449300	684	2.88	16800	16900	16700	21800	11760	16800	16738.74	2.53	0	421	17153	16976	16783	16606	16413	16880	16510	74	5000	500	12430	10	1	14704872	2478	-18.93	1.52	12	0.00	-890.00	11067.00	24200	20221223	-30.37	14540	20231023	15.89	23550	-28.45	20230102	14540	15.89	20231023	24200	-30.37	20221229	14540	15.89	20231023	1.19	N	271980	500	73 억	372000	N	N	2	N	N
18	20231227	161044	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	-30	5	-0.18	396182560	23607	169.26	16830	16960	16590	21850	11790	16830	16782.42	2.49	0	4687	17683	17256	17043	16616	16403	17150	16510	74	5020	500	12450	10	1	14704872	2470	-18.88	1.52	12	0.16	-890.00	11067.00	24200	20221223	-30.58	14540	20231023	15.54	23550	-28.66	20230102	14540	15.54	20231023	24200	-30.58	20221229	14540	15.54	20231023	1.18	N	271980	500	73 억	366859	N	N	2	N	N
19	20231227	151100	57	100.00	KOSPI	의약품	N	N	N	N	N	16870	40	2	0.24	390840310	23289	166.98	16830	16960	16590	21850	11790	16830	16782.19	2.49	0	4639	17683	17256	17043	16616	16403	17150	16510	74	5020	500	12450	10	1	14704872	2481	-18.96	1.52	12	0.16	-890.00	11067.00	24200	20221223	-30.29	14540	20231023	16.02	23550	-28.37	20230102	14540	16.02	20231023	24200	-30.29	20221229	14540	16.02	20231023	1.18	N	271980	500	73 억	366859	N	N	0	N	N
20	20231227	141055	57	100.00	KOSPI	의약품	N	N	N	N	N	16780	-50	5	-0.30	350398910	20878	149.70	16830	16960	16590	21850	11790	16830	16783.16	2.49	0	4821	17683	17256	17043	16616	16403	17150	16510	74	5020	500	12450	10	1	14704872	2467	-18.85	1.52	12	0.14	-890.00	11067.00	24200	20221223	-30.66	14540	20231023	15.41	23550	-28.75	20230102	14540	15.41	20231023	24200	-30.66	20221229	14540	15.41	20231023	1.18	N	271980	500	73 억	366859	N	N	0	N	N
21	20231227	131047	57	100.00	KOSPI	의약품	N	N	N	N	N	16780	-50	5	-0.30	336262430	20035	143.65	16830	16960	16590	21850	11790	16830	16783.75	2.49	0	4937	17683	17256	17043	16616	16403	17150	16510	74	5020	500	12450	10	1	14704872	2467	-18.85	1.52	12	0.14	-890.00	11067.00	24200	20221223	-30.66	14540	20231023	15.41	23550	-28.75	20230102	14540	15.41	20231023	24200	-30.66	20221229	14540	15.41	20231023	1.18	N	271980	500	73 억	366859	N	N	0	N	N
22	20231227	121047	57	100.00	KOSPI	의약품	N	N	N	N	N	16880	50	2	0.30	319630170	19046	136.56	16830	16960	16590	21850	11790	16830	16782.01	2.49	0	4898	17683	17256	17043	16616	16403	17150	16510	74	5020	500	12450	10	1	14704872	2482	-18.97	1.53	12	0.13	-890.00	11067.00	24200	20221223	-30.25	14540	20231023	16.09	23550	-28.32	20230102	14540	16.09	20231023	24200	-30.25	20221229	14540	16.09	20231023	1.18	N	271980	500	73 억	366859	N	N	0	N	N
23	20231227	111057	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	-30	5	-0.18	261706490	15612	111.94	16830	16940	16590	21850	11790	16830	16763.16	2.49	0	3418	17683	17256	17043	16616	16403	17150	16510	74	5020	500	12450	10	1	14704872	2470	-18.88	1.52	12	0.11	-890.00	11067.00	24200	20221223	-30.58	14540	20231023	15.54	23550	-28.66	20230102	14540	15.54	20231023	24200	-30.58	20221229	14540	15.54	20231023	1.18	N	271980	500	73 억	366859	N	N	0	N	N
24	20231227	101054	57	100.00	KOSPI	의약품	N	N	N	N	N	16590	-240	5	-1.43	208972470	12457	89.32	16830	16940	16590	21850	11790	16830	16775.51	2.49	0	2202	17683	17256	17043	16616	16403	17150	16510	74	5020	500	12450	10	1	14704872	2440	-18.64	1.50	12	0.08	-890.00	11067.00	24200	20221223	-31.45	14540	20231023	14.10	23550	-29.55	20230102	14540	14.10	20231023	24200	-31.45	20221229	14540	14.10	20231023	1.18	N	271980	500	73 억	366859	N	N	0	N	N
25	20231227	091058	57	100.00	KOSPI	의약품	N	N	N	N	N	16880	50	2	0.30	11157320	661	4.74	16830	16930	16830	21850	11790	16830	16879.46	2.49	0	334	17683	17256	17043	16616	16403	17150	16510	74	5020	500	12450	10	1	14704872	2482	-18.97	1.53	12	0.00	-890.00	11067.00	24200	20221223	-30.25	14540	20231023	16.09	23550	-28.32	20230102	14540	16.09	20231023	24200	-30.25	20221229	14540	16.09	20231023	1.18	N	271980	500	73 억	366859	N	N	0	N	N
26	20231226	161056	57	100.00	KOSPI	의약품	N	N	N	N	N	16830	-330	5	-1.92	231577140	13557	72.44	17160	17470	16830	22300	12020	17160	17083.82	2.51	-3039	-2145	17580	17370	17260	17050	16940	17315	16995	74	5140	500	12690	10	1	14704872	2475	-18.91	1.52	12	0.09	-890.00	11067.00	24200	20221223	-30.45	14540	20231023	15.75	23550	-28.54	20230102	14540	15.75	20231023	24200	-30.45	20221229	14540	15.75	20231023	1.19	N	271980	500	73 억	368766	N	N	0	N	N
27	20231226	151055	57	100.00	KOSPI	의약품	N	N	N	N	N	16960	-200	5	-1.17	210366510	12298	65.71	17160	17470	16890	22300	12020	17160	17105.75	2.51	-3039	-2149	17580	17370	17260	17050	16940	17315	16995	74	5140	500	12690	10	1	14704872	2494	-19.06	1.53	12	0.08	-890.00	11067.00	24200	20221223	-29.92	14540	20231023	16.64	23550	-27.98	20230102	14540	16.64	20231023	24200	-29.92	20221229	14540	16.64	20231023	1.19	N	271980	500	73 억	368766	N	N	0	N	N
28	20231226	141058	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-160	5	-0.93	164770860	9604	51.31	17160	17470	16990	22300	12020	17160	17156.48	2.51	-3039	-2092	17580	17370	17260	17050	16940	17315	16995	74	5140	500	12690	10	1	14704872	2500	-19.10	1.54	12	0.07	-890.00	11067.00	24200	20221223	-29.75	14540	20231023	16.92	23550	-27.81	20230102	14540	16.92	20231023	24200	-29.75	20221229	14540	16.92	20231023	1.19	N	271980	500	73 억	368766	N	N	0	N	N
29	20231226	131056	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	-70	5	-0.41	127941150	7441	39.76	17160	17470	17030	22300	12020	17160	17194.08	2.51	-3039	-1483	17580	17370	17260	17050	16940	17315	16995	74	5140	500	12690	10	1	14704872	2513	-19.20	1.54	12	0.05	-890.00	11067.00	24200	20221223	-29.38	14540	20231023	17.54	23550	-27.43	20230102	14540	17.54	20231023	24200	-29.38	20221229	14540	17.54	20231023	1.19	N	271980	500	73 억	368766	N	N	0	N	N
30	20231226	121055	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	-40	5	-0.23	115217590	6695	35.77	17160	17470	17060	22300	12020	17160	17209.50	2.51	-3039	-1362	17580	17370	17260	17050	16940	17315	16995	74	5140	500	12690	10	1	14704872	2517	-19.24	1.55	12	0.05	-890.00	11067.00	24200	20221223	-29.26	14540	20231023	17.74	23550	-27.30	20230102	14540	17.74	20231023	24200	-29.26	20221229	14540	17.74	20231023	1.19	N	271980	500	73 억	368766	N	N	0	N	N
31	20231226	111100	57	100.00	KOSPI	의약품	N	N	N	N	N	17170	10	2	0.06	96272080	5587	29.85	17160	17470	17080	22300	12020	17160	17231.44	2.51	-3039	-695	17580	17370	17260	17050	16940	17315	16995	74	5140	500	12690	10	1	14704872	2525	-19.29	1.55	12	0.04	-890.00	11067.00	24200	20221223	-29.05	14540	20231023	18.09	23550	-27.09	20230102	14540	18.09	20231023	24200	-29.05	20221229	14540	18.09	20231023	1.19	N	271980	500	73 억	368766	N	N	0	N	N
32	20231226	101054	57	100.00	KOSPI	의약품	N	N	N	N	N	17270	110	2	0.64	66950720	3877	20.71	17160	17470	17110	22300	12020	17160	17268.69	2.51	-3039	-609	17580	17370	17260	17050	16940	17315	16995	74	5140	500	12690	10	1	14704872	2540	-19.40	1.56	12	0.03	-890.00	11067.00	24200	20221223	-28.64	14540	20231023	18.78	23550	-26.67	20230102	14540	18.78	20231023	24200	-28.64	20221229	14540	18.78	20231023	1.19	N	271980	500	73 억	368766	N	N	0	N	N
33	20231226	091056	57	100.00	KOSPI	의약품	N	N	N	N	N	17240	80	2	0.47	15763110	916	4.89	17160	17260	17160	22300	12020	17160	17208.64	2.51	-3039	-221	17580	17370	17260	17050	16940	17315	16995	74	5140	500	12690	10	1	14704872	2535	-19.37	1.56	12	0.01	-890.00	11067.00	24200	20221223	-28.76	14540	20231023	18.57	23550	-26.79	20230102	14540	18.57	20231023	24200	-28.76	20221229	14540	18.57	20231023	1.19	N	271980	500	73 억	368766	N	N	0	N	N
34	20231222	161039	57	100.00	KOSPI	의약품	N	N	N	N	N	17160	-170	5	-0.98	321759880	18676	73.67	17300	17470	17150	22500	12140	17330	17228.75	2.54	0	154	18063	17696	17503	17136	16943	17600	17040	74	5170	500	12820	10	1	14704872	2523	-19.28	1.55	12	0.13	-890.00	11067.00	24200	20221223	-29.09	14540	20231023	18.02	23550	-27.13	20230102	14540	18.02	20231023	24200	-29.09	20221223	14540	18.02	20231023	1.18	N	271980	500	73 억	373123	N	N	0	N	N
35	20231222	151037	57	100.00	KOSPI	의약품	N	N	N	N	N	17160	-170	5	-0.98	311027530	18051	71.20	17300	17470	17150	22500	12140	17330	17230.49	2.54	0	216	18063	17696	17503	17136	16943	17600	17040	74	5170	500	12820	10	1	14704872	2523	-19.28	1.55	12	0.12	-890.00	11067.00	24200	20221223	-29.09	14540	20231023	18.02	23550	-27.13	20230102	14540	18.02	20231023	24200	-29.09	20221223	14540	18.02	20231023	1.18	N	271980	500	73 억	373123	N	N	0	N	N
36	20231222	141035	57	100.00	KOSPI	의약품	N	N	N	N	N	17170	-160	5	-0.92	289377080	16790	66.23	17300	17470	17150	22500	12140	17330	17235.09	2.54	0	329	18063	17696	17503	17136	16943	17600	17040	74	5170	500	12820	10	1	14704872	2525	-19.29	1.55	12	0.11	-890.00	11067.00	24200	20221223	-29.05	14540	20231023	18.09	23550	-27.09	20230102	14540	18.09	20231023	24200	-29.05	20221223	14540	18.09	20231023	1.18	N	271980	500	73 억	373123	N	N	0	N	N
37	20231222	131036	57	100.00	KOSPI	의약품	N	N	N	N	N	17170	-160	5	-0.92	243355630	14109	55.65	17300	17470	17150	22500	12140	17330	17248.26	2.54	0	411	18063	17696	17503	17136	16943	17600	17040	74	5170	500	12820	10	1	14704872	2525	-19.29	1.55	12	0.10	-890.00	11067.00	24200	20221223	-29.05	14540	20231023	18.09	23550	-27.09	20230102	14540	18.09	20231023	24200	-29.05	20221223	14540	18.09	20231023	1.18	N	271980	500	73 억	373123	N	N	0	N	N
38	20231222	121035	57	100.00	KOSPI	의약품	N	N	N	N	N	17180	-150	5	-0.87	212991310	12342	48.68	17300	17470	17150	22500	12140	17330	17257.44	2.54	0	232	18063	17696	17503	17136	16943	17600	17040	74	5170	500	12820	10	1	14704872	2526	-19.30	1.55	12	0.08	-890.00	11067.00	24200	20221223	-29.01	14540	20231023	18.16	23550	-27.05	20230102	14540	18.16	20231023	24200	-29.01	20221223	14540	18.16	20231023	1.18	N	271980	500	73 억	373123	N	N	0	N	N
39	20231222	111034	57	100.00	KOSPI	의약품	N	N	N	N	N	17160	-170	5	-0.98	200547240	11617	45.82	17300	17470	17150	22500	12140	17330	17263.26	2.54	0	319	18063	17696	17503	17136	16943	17600	17040	74	5170	500	12820	10	1	14704872	2523	-19.28	1.55	12	0.08	-890.00	11067.00	24200	20221223	-29.09	14540	20231023	18.02	23550	-27.13	20230102	14540	18.02	20231023	24200	-29.09	20221223	14540	18.02	20231023	1.18	N	271980	500	73 억	373123	N	N	0	N	N
40	20231222	101030	57	100.00	KOSPI	의약품	N	N	N	N	N	17290	-40	5	-0.23	82578270	4766	18.80	17300	17470	17280	22500	12140	17330	17326.54	2.54	0	706	18063	17696	17503	17136	16943	17600	17040	74	5170	500	12820	10	1	14704872	2542	-19.43	1.56	12	0.03	-890.00	11067.00	24200	20221223	-28.55	14540	20231023	18.91	23550	-26.58	20230102	14540	18.91	20231023	24200	-28.55	20221223	14540	18.91	20231023	1.18	N	271980	500	73 억	373123	N	N	0	N	N
41	20231222	091035	57	100.00	KOSPI	의약품	N	N	N	N	N	17400	70	2	0.40	10444820	603	2.38	17300	17400	17290	22500	12140	17330	17321.43	2.54	0	-75	18063	17696	17503	17136	16943	17600	17040	74	5170	500	12820	10	1	14704872	2559	-19.55	1.57	12	0.00	-890.00	11067.00	24200	20221223	-28.10	14540	20231023	19.67	23550	-26.11	20230102	14540	19.67	20231023	24200	-28.10	20221223	14540	19.67	20231023	1.18	N	271980	500	73 억	373123	N	N	0	N	N
42	20231221	161027	57	100.00	KOSPI	의약품	N	N	N	N	N	17330	-210	5	-1.20	441799830	25237	134.59	17870	17870	17310	22800	12280	17540	17506.01	2.54	0	-955	17806	17672	17416	17282	17026	17740	17350	74	5260	500	12970	10	1	14704872	2548	-19.47	1.57	12	0.17	-890.00	11067.00	24200	20221223	-28.39	14540	20231023	19.19	23550	-26.41	20230102	14540	19.19	20231023	24200	-28.39	20221223	14540	19.19	20231023	1.17	N	271980	500	73 억	374160	N	N	0	N	N
43	20231221	151031	57	100.00	KOSPI	의약품	N	N	N	N	N	17370	-170	5	-0.97	415868700	23742	126.62	17870	17870	17310	22800	12280	17540	17516.16	2.54	0	-664	17806	17672	17416	17282	17026	17740	17350	74	5260	500	12970	10	1	14704872	2554	-19.52	1.57	12	0.16	-890.00	11067.00	24200	20221223	-28.22	14540	20231023	19.46	23550	-26.24	20230102	14540	19.46	20231023	24200	-28.22	20221223	14540	19.46	20231023	1.17	N	271980	500	73 억	374160	N	N	0	N	N
44	20231221	141028	57	100.00	KOSPI	의약품	N	N	N	N	N	17440	-100	5	-0.57	339550880	19345	103.17	17870	17870	17320	22800	12280	17540	17552.38	2.54	0	-755	17806	17672	17416	17282	17026	17740	17350	74	5260	500	12970	10	1	14704872	2565	-19.60	1.58	12	0.13	-890.00	11067.00	24200	20221223	-27.93	14540	20231023	19.94	23550	-25.94	20230102	14540	19.94	20231023	24200	-27.93	20221223	14540	19.94	20231023	1.17	N	271980	500	73 억	374160	N	N	0	N	N
45	20231221	131025	57	100.00	KOSPI	의약품	N	N	N	N	N	17360	-180	5	-1.03	325158390	18516	98.75	17870	17870	17320	22800	12280	17540	17560.94	2.54	0	-700	17806	17672	17416	17282	17026	17740	17350	74	5260	500	12970	10	1	14704872	2553	-19.51	1.57	12	0.13	-890.00	11067.00	24200	20221223	-28.26	14540	20231023	19.39	23550	-26.28	20230102	14540	19.39	20231023	24200	-28.26	20221223	14540	19.39	20231023	1.17	N	271980	500	73 억	374160	N	N	0	N	N
46	20231221	121032	57	100.00	KOSPI	의약품	N	N	N	N	N	17380	-160	5	-0.91	306527290	17444	93.03	17870	17870	17320	22800	12280	17540	17572.08	2.54	0	-753	17806	17672	17416	17282	17026	17740	17350	74	5260	500	12970	10	1	14704872	2556	-19.53	1.57	12	0.12	-890.00	11067.00	24200	20221223	-28.18	14540	20231023	19.53	23550	-26.20	20230102	14540	19.53	20231023	24200	-28.18	20221223	14540	19.53	20231023	1.17	N	271980	500	73 억	374160	N	N	0	N	N
47	20231221	111033	57	100.00	KOSPI	의약품	N	N	N	N	N	17380	-160	5	-0.91	269239770	15299	81.59	17870	17870	17320	22800	12280	17540	17598.52	2.54	0	-1198	17806	17672	17416	17282	17026	17740	17350	74	5260	500	12970	10	1	14704872	2556	-19.53	1.57	12	0.10	-890.00	11067.00	24200	20221223	-28.18	14540	20231023	19.53	23550	-26.20	20230102	14540	19.53	20231023	24200	-28.18	20221223	14540	19.53	20231023	1.17	N	271980	500	73 억	374160	N	N	0	N	N
48	20231221	101027	57	100.00	KOSPI	의약품	N	N	N	N	N	17530	-10	5	-0.06	187936560	10643	56.76	17870	17870	17500	22800	12280	17540	17658.23	2.54	0	-1336	17806	17672	17416	17282	17026	17740	17350	74	5260	500	12970	10	1	14704872	2578	-19.70	1.58	12	0.07	-890.00	11067.00	24200	20221223	-27.56	14540	20231023	20.56	23550	-25.56	20230102	14540	20.56	20231023	24200	-27.56	20221223	14540	20.56	20231023	1.17	N	271980	500	73 억	374160	N	N	0	N	N
49	20231221	091029	57	100.00	KOSPI	의약품	N	N	N	N	N	17640	100	2	0.57	101046780	5714	30.47	17870	17870	17500	22800	12280	17540	17684.07	2.54	0	-620	17806	17672	17416	17282	17026	17740	17350	74	5260	500	12970	10	1	14704872	2594	-19.82	1.59	12	0.04	-890.00	11067.00	24200	20221223	-27.11	14540	20231023	21.32	23550	-25.10	20230102	14540	21.32	20231023	24200	-27.11	20221223	14540	21.32	20231023	1.17	N	271980	500	73 억	374160	N	N	0	N	N
50	20231220	161032	57	100.00	KOSPI	의약품	N	N	N	N	N	17540	380	2	2.21	324039260	18650	81.22	17300	17550	17160	22300	12020	17160	17374.25	2.52	0	1212	17526	17342	17086	16902	16646	17435	16995	74	5140	500	12690	10	1	14704872	2579	-19.71	1.58	12	0.13	-890.00	11067.00	24200	20221223	-27.52	14540	20231023	20.63	23550	-25.52	20230102	14540	20.63	20231023	24200	-27.52	20221223	14540	20.63	20231023	1.18	N	271980	500	73 억	369859	N	N	0	N	N
51	20231220	151122	57	100.00	KOSPI	의약품	N	N	N	N	N	17440	280	2	1.63	289465320	16676	72.63	17300	17550	17160	22300	12020	17160	17358.20	2.52	0	1216	17526	17342	17086	16902	16646	17435	16995	74	5140	500	12690	10	1	14704872	2565	-19.60	1.58	12	0.11	-890.00	11067.00	24200	20221223	-27.93	14540	20231023	19.94	23550	-25.94	20230102	14540	19.94	20231023	24200	-27.93	20221223	14540	19.94	20231023	1.18	N	271980	500	73 억	369859	N	N	0	N	N
52	20231220	141142	57	100.00	KOSPI	의약품	N	N	N	N	N	17430	270	2	1.57	266595660	15365	66.92	17300	17550	17160	22300	12020	17160	17350.84	2.52	0	1240	17526	17342	17086	16902	16646	17435	16995	74	5140	500	12690	10	1	14704872	2563	-19.58	1.57	12	0.10	-890.00	11067.00	24200	20221223	-27.98	14540	20231023	19.88	23550	-25.99	20230102	14540	19.88	20231023	24200	-27.98	20221223	14540	19.88	20231023	1.18	N	271980	500	73 억	369859	N	N	0	N	N
53	20231220	131131	57	100.00	KOSPI	의약품	N	N	N	N	N	17350	190	2	1.11	192632100	11123	48.44	17300	17410	17160	22300	12020	17160	17318.36	2.52	0	15	17526	17342	17086	16902	16646	17435	16995	74	5140	500	12690	10	1	14704872	2551	-19.49	1.57	12	0.08	-890.00	11067.00	24200	20221223	-28.31	14540	20231023	19.33	23550	-26.33	20230102	14540	19.33	20231023	24200	-28.31	20221223	14540	19.33	20231023	1.18	N	271980	500	73 억	369859	N	N	0	N	N
54	20231220	121027	57	100.00	KOSPI	의약품	N	N	N	N	N	17400	240	2	1.40	169330670	9782	42.60	17300	17410	17160	22300	12020	17160	17310.43	2.52	0	256	17526	17342	17086	16902	16646	17435	16995	74	5140	500	12690	10	1	14704872	2559	-19.55	1.57	12	0.07	-890.00	11067.00	24200	20221223	-28.10	14540	20231023	19.67	23550	-26.11	20230102	14540	19.67	20231023	24200	-28.10	20221223	14540	19.67	20231023	1.18	N	271980	500	73 억	369859	N	N	0	N	N
55	20231220	111029	57	100.00	KOSPI	의약품	N	N	N	N	N	17350	190	2	1.11	130733740	7561	32.93	17300	17410	17160	22300	12020	17160	17290.54	2.52	0	1015	17526	17342	17086	16902	16646	17435	16995	74	5140	500	12690	10	1	14704872	2551	-19.49	1.57	12	0.05	-890.00	11067.00	24200	20221223	-28.31	14540	20231023	19.33	23550	-26.33	20230102	14540	19.33	20231023	24200	-28.31	20221223	14540	19.33	20231023	1.18	N	271980	500	73 억	369859	N	N	0	N	N
56	20231220	101031	57	100.00	KOSPI	의약품	N	N	N	N	N	17230	70	2	0.41	101302070	5858	25.51	17300	17410	17160	22300	12020	17160	17292.94	2.52	0	585	17526	17342	17086	16902	16646	17435	16995	74	5140	500	12690	10	1	14704872	2534	-19.36	1.56	12	0.04	-890.00	11067.00	24200	20221223	-28.80	14540	20231023	18.50	23550	-26.84	20230102	14540	18.50	20231023	24200	-28.80	20221223	14540	18.50	20231023	1.18	N	271980	500	73 억	369859	N	N	0	N	N
57	20231220	091027	57	100.00	KOSPI	의약품	N	N	N	N	N	17380	220	2	1.28	18338220	1059	4.61	17300	17380	17160	22300	12020	17160	17316.54	2.52	0	-55	17526	17342	17086	16902	16646	17435	16995	74	5140	500	12690	10	1	14704872	2556	-19.53	1.57	12	0.01	-890.00	11067.00	24200	20221223	-28.18	14540	20231023	19.53	23550	-26.20	20230102	14540	19.53	20231023	24200	-28.18	20221223	14540	19.53	20231023	1.18	N	271980	500	73 억	369859	N	N	0	N	N
58	20231219	161027	57	100.00	KOSPI	의약품	N	N	N	N	N	17160	140	2	0.82	389805070	22848	110.76	17020	17270	16830	22100	11920	17020	17060.80	2.46	898	7136	17333	17176	17063	16906	16793	17120	16850	74	5080	500	12590	10	1	14704872	2523	-19.28	1.55	12	0.16	-890.00	11067.00	24200	20221223	-29.09	14540	20231023	18.02	23550	-27.13	20230102	14540	18.02	20231023	24200	-29.09	20221223	14540	18.02	20231023	1.18	N	271980	500	73 억	361756	N	N	0	N	N
59	20231219	151030	57	100.00	KOSPI	의약품	N	N	N	N	N	17180	160	2	0.94	367610550	21555	104.49	17020	17270	16830	22100	11920	17020	17054.54	2.46	898	7370	17333	17176	17063	16906	16793	17120	16850	74	5080	500	12590	10	1	14704872	2526	-19.30	1.55	12	0.15	-890.00	11067.00	24200	20221223	-29.01	14540	20231023	18.16	23550	-27.05	20230102	14540	18.16	20231023	24200	-29.01	20221223	14540	18.16	20231023	1.18	N	271980	500	73 억	361756	N	N	0	N	N
60	20231219	141025	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	70	2	0.41	293391260	17232	83.54	17020	17170	16830	22100	11920	17020	17025.96	2.46	898	5443	17333	17176	17063	16906	16793	17120	16850	74	5080	500	12590	10	1	14704872	2513	-19.20	1.54	12	0.12	-890.00	11067.00	24200	20221223	-29.38	14540	20231023	17.54	23550	-27.43	20230102	14540	17.54	20231023	24200	-29.38	20221223	14540	17.54	20231023	1.18	N	271980	500	73 억	361756	N	N	0	N	N
61	20231219	131031	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	80	2	0.47	266885610	15683	76.03	17020	17170	16830	22100	11920	17020	17017.51	2.46	898	5464	17333	17176	17063	16906	16793	17120	16850	74	5080	500	12590	10	1	14704872	2515	-19.21	1.55	12	0.11	-890.00	11067.00	24200	20221223	-29.34	14540	20231023	17.61	23550	-27.39	20230102	14540	17.61	20231023	24200	-29.34	20221223	14540	17.61	20231023	1.18	N	271980	500	73 억	361756	N	N	0	N	N
62	20231219	121033	57	100.00	KOSPI	의약품	N	N	N	N	N	17130	110	2	0.65	244126460	14351	69.57	17020	17170	16830	22100	11920	17020	17011.11	2.46	898	5184	17333	17176	17063	16906	16793	17120	16850	74	5080	500	12590	10	1	14704872	2519	-19.25	1.55	12	0.10	-890.00	11067.00	24200	20221223	-29.21	14540	20231023	17.81	23550	-27.26	20230102	14540	17.81	20231023	24200	-29.21	20221223	14540	17.81	20231023	1.18	N	271980	500	73 억	361756	N	N	0	N	N
63	20231219	111029	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	40	2	0.24	171625080	10103	48.98	17020	17150	16830	22100	11920	17020	16987.54	2.46	898	2588	17333	17176	17063	16906	16793	17120	16850	74	5080	500	12590	10	1	14704872	2509	-19.17	1.54	12	0.07	-890.00	11067.00	24200	20221223	-29.50	14540	20231023	17.33	23550	-27.56	20230102	14540	17.33	20231023	24200	-29.50	20221223	14540	17.33	20231023	1.18	N	271980	500	73 억	361756	N	N	0	N	N
64	20231219	101027	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	100	2	0.59	93750850	5509	26.71	17020	17150	16830	22100	11920	17020	17017.76	2.46	898	1726	17333	17176	17063	16906	16793	17120	16850	74	5080	500	12590	10	1	14704872	2517	-19.24	1.55	12	0.04	-890.00	11067.00	24200	20221223	-29.26	14540	20231023	17.74	23550	-27.30	20230102	14540	17.74	20231023	24200	-29.26	20221223	14540	17.74	20231023	1.18	N	271980	500	73 억	361756	N	N	0	N	N
65	20231219	091024	57	100.00	KOSPI	의약품	N	N	N	N	N	17020	0	3	0.00	3504270	206	1.00	17020	17020	16990	22100	11920	17020	17011.02	2.46	898	-54	17333	17176	17063	16906	16793	17120	16850	74	5080	500	12590	10	1	14704872	2503	-19.12	1.54	12	0.00	-890.00	11067.00	24200	20221223	-29.67	14540	20231023	17.06	23550	-27.73	20230102	14540	17.06	20231023	24200	-29.67	20221223	14540	17.06	20231023	1.18	N	271980	500	73 억	361756	N	N	0	N	N
66	20231218	161023	57	100.00	KOSPI	의약품	N	N	N	N	N	17020	-180	5	-1.05	352403460	20623	159.74	17210	17220	16950	22350	12040	17200	17087.89	2.46	0	-1648	17493	17346	17223	17076	16953	17420	17150	74	5150	500	12720	10	1	14704872	2503	-19.12	1.54	12	0.14	-890.00	11067.00	24600	20221214	-30.81	14540	20231023	17.06	23550	-27.73	20230102	14540	17.06	20231023	24200	-29.67	20221223	14540	17.06	20231023	1.19	N	271980	500	73 억	362437	N	N	0	N	N
67	20231218	151025	57	100.00	KOSPI	의약품	N	N	N	N	N	17020	-180	5	-1.05	336421340	19684	152.47	17210	17220	16950	22350	12040	17200	17091.11	2.46	0	-1622	17493	17346	17223	17076	16953	17420	17150	74	5150	500	12720	10	1	14704872	2503	-19.12	1.54	12	0.13	-890.00	11067.00	24600	20221214	-30.81	14540	20231023	17.06	23550	-27.73	20230102	14540	17.06	20231023	24200	-29.67	20221223	14540	17.06	20231023	1.19	N	271980	500	73 억	362437	N	N	0	N	N
68	20231218	141021	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	-110	5	-0.64	240144830	14030	108.68	17210	17220	17060	22350	12040	17200	17116.52	2.46	0	-1473	17493	17346	17223	17076	16953	17420	17150	74	5150	500	12720	10	1	14704872	2513	-19.20	1.54	12	0.10	-890.00	11067.00	24600	20221214	-30.53	14540	20231023	17.54	23550	-27.43	20230102	14540	17.54	20231023	24200	-29.38	20221223	14540	17.54	20231023	1.19	N	271980	500	73 억	362437	N	N	0	N	N
69	20231218	131021	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	-130	5	-0.76	217682050	12715	98.49	17210	17220	17060	22350	12040	17200	17120.10	2.46	0	-1328	17493	17346	17223	17076	16953	17420	17150	74	5150	500	12720	10	1	14704872	2510	-19.18	1.54	12	0.09	-890.00	11067.00	24600	20221214	-30.61	14540	20231023	17.40	23550	-27.52	20230102	14540	17.40	20231023	24200	-29.46	20221223	14540	17.40	20231023	1.19	N	271980	500	73 억	362437	N	N	0	N	N
70	20231218	121016	57	100.00	KOSPI	의약품	N	N	N	N	N	17080	-120	5	-0.70	186330630	10879	84.27	17210	17220	17080	22350	12040	17200	17127.55	2.46	0	-1268	17493	17346	17223	17076	16953	17420	17150	74	5150	500	12720	10	1	14704872	2512	-19.19	1.54	12	0.07	-890.00	11067.00	24600	20221214	-30.57	14540	20231023	17.47	23550	-27.47	20230102	14540	17.47	20231023	24200	-29.42	20221223	14540	17.47	20231023	1.19	N	271980	500	73 억	362437	N	N	0	N	N
71	20231218	111018	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	-100	5	-0.58	154841850	9039	70.02	17210	17220	17080	22350	12040	17200	17130.42	2.46	0	-276	17493	17346	17223	17076	16953	17420	17150	74	5150	500	12720	10	1	14704872	2515	-19.21	1.55	12	0.06	-890.00	11067.00	24600	20221214	-30.49	14540	20231023	17.61	23550	-27.39	20230102	14540	17.61	20231023	24200	-29.34	20221223	14540	17.61	20231023	1.19	N	271980	500	73 억	362437	N	N	0	N	N
72	20231218	101017	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	-50	5	-0.29	121361930	7080	54.84	17210	17220	17080	22350	12040	17200	17141.52	2.46	0	-57	17493	17346	17223	17076	16953	17420	17150	74	5150	500	12720	10	1	14704872	2522	-19.27	1.55	12	0.05	-890.00	11067.00	24600	20221214	-30.28	14540	20231023	17.95	23550	-27.18	20230102	14540	17.95	20231023	24200	-29.13	20221223	14540	17.95	20231023	1.19	N	271980	500	73 억	362437	N	N	0	N	N
73	20231218	091015	57	100.00	KOSPI	의약품	N	N	N	N	N	17210	10	2	0.06	11305740	657	5.09	17210	17220	17180	22350	12040	17200	17208.13	2.46	0	-226	17493	17346	17223	17076	16953	17420	17150	74	5150	500	12720	10	1	14704872	2531	-19.34	1.56	12	0.00	-890.00	11067.00	24600	20221214	-30.04	14540	20231023	18.36	23550	-26.92	20230102	14540	18.36	20231023	24200	-28.88	20221223	14540	18.36	20231023	1.19	N	271980	500	73 억	362437	N	N	0	N	N
74	20231215	161018	57	100.00	KOSPI	의약품	N	N	N	N	N	17200	-60	5	-0.35	212969810	12339	64.69	17190	17370	17100	22400	12090	17260	17260.23	2.47	0	-160	17660	17460	17350	17150	17040	17405	17095	74	5140	500	12770	10	1	14704872	2529	-19.33	1.55	12	0.08	-890.00	11067.00	24600	20221214	-30.08	14540	20231023	18.29	23550	-26.96	20230102	14540	18.29	20231023	24200	-28.93	20221223	14540	18.29	20231023	1.21	N	271980	500	73 억	362627	N	N	0	N	N
75	20231215	151022	57	100.00	KOSPI	의약품	N	N	N	N	N	17280	20	2	0.12	177650770	10287	53.93	17190	17370	17100	22400	12090	17260	17269.44	2.47	0	1435	17660	17460	17350	17150	17040	17405	17095	74	5140	500	12770	10	1	14704872	2541	-19.42	1.56	12	0.07	-890.00	11067.00	24600	20221214	-29.76	14540	20231023	18.84	23550	-26.62	20230102	14540	18.84	20231023	24200	-28.60	20221223	14540	18.84	20231023	1.21	N	271980	500	73 억	362627	N	N	0	N	N
76	20231215	141021	57	100.00	KOSPI	의약품	N	N	N	N	N	17280	20	2	0.12	150354580	8706	45.64	17190	17370	17100	22400	12090	17260	17270.23	2.47	0	1350	17660	17460	17350	17150	17040	17405	17095	74	5140	500	12770	10	1	14704872	2541	-19.42	1.56	12	0.06	-890.00	11067.00	24600	20221214	-29.76	14540	20231023	18.84	23550	-26.62	20230102	14540	18.84	20231023	24200	-28.60	20221223	14540	18.84	20231023	1.21	N	271980	500	73 억	362627	N	N	0	N	N
77	20231215	131015	57	100.00	KOSPI	의약품	N	N	N	N	N	17310	50	2	0.29	127781730	7400	38.79	17190	17370	17100	22400	12090	17260	17267.80	2.47	0	1402	17660	17460	17350	17150	17040	17405	17095	74	5140	500	12770	10	1	14704872	2545	-19.45	1.56	12	0.05	-890.00	11067.00	24600	20221214	-29.63	14540	20231023	19.05	23550	-26.50	20230102	14540	19.05	20231023	24200	-28.47	20221223	14540	19.05	20231023	1.21	N	271980	500	73 억	362627	N	N	0	N	N
78	20231215	121016	57	100.00	KOSPI	의약품	N	N	N	N	N	17320	60	2	0.35	115055540	6664	34.94	17190	17370	17100	22400	12090	17260	17265.24	2.47	0	1419	17660	17460	17350	17150	17040	17405	17095	74	5140	500	12770	10	1	14704872	2547	-19.46	1.57	12	0.05	-890.00	11067.00	24600	20221214	-29.59	14540	20231023	19.12	23550	-26.45	20230102	14540	19.12	20231023	24200	-28.43	20221223	14540	19.12	20231023	1.21	N	271980	500	73 억	362627	N	N	0	N	N
79	20231215	111010	57	100.00	KOSPI	의약품	N	N	N	N	N	17290	30	2	0.17	99293760	5754	30.17	17190	17370	17100	22400	12090	17260	17256.48	2.47	0	949	17660	17460	17350	17150	17040	17405	17095	74	5140	500	12770	10	1	14704872	2542	-19.43	1.56	12	0.04	-890.00	11067.00	24600	20221214	-29.72	14540	20231023	18.91	23550	-26.58	20230102	14540	18.91	20231023	24200	-28.55	20221223	14540	18.91	20231023	1.21	N	271980	500	73 억	362627	N	N	0	N	N
80	20231215	101015	57	100.00	KOSPI	의약품	N	N	N	N	N	17320	60	2	0.35	72382630	4198	22.01	17190	17370	17100	22400	12090	17260	17242.17	2.47	0	926	17660	17460	17350	17150	17040	17405	17095	74	5140	500	12770	10	1	14704872	2547	-19.46	1.57	12	0.03	-890.00	11067.00	24600	20221214	-29.59	14540	20231023	19.12	23550	-26.45	20230102	14540	19.12	20231023	24200	-28.43	20221223	14540	19.12	20231023	1.21	N	271980	500	73 억	362627	N	N	0	N	N
81	20231215	091020	57	100.00	KOSPI	의약품	N	N	N	N	N	17300	40	2	0.23	19444100	1130	5.92	17190	17300	17100	22400	12090	17260	17207.17	2.47	0	202	17660	17460	17350	17150	17040	17405	17095	74	5140	500	12770	10	1	14704872	2544	-19.44	1.56	12	0.01	-890.00	11067.00	24600	20221214	-29.67	14540	20231023	18.98	23550	-26.54	20230102	14540	18.98	20231023	24200	-28.51	20221223	14540	18.98	20231023	1.21	N	271980	500	73 억	362627	N	N	0	N	N
82	20231214	161011	57	100.00	KOSPI	의약품	N	N	N	N	N	17260	20	2	0.12	314809450	18180	51.42	17470	17550	17240	22400	12070	17240	17316.26	2.46	0	623	17680	17460	17330	17110	16980	17395	17045	74	5160	500	12750	10	1	14704872	2538	-19.39	1.56	12	0.12	-890.00	11067.00	24600	20221214	-29.84	14540	20231023	18.71	23550	-26.71	20230102	14540	18.71	20231023	24600	-29.84	20221214	14540	18.71	20231023	1.21	N	271980	500	73 억	361890	N	N	0	N	N
83	20231214	151047	57	100.00	KOSPI	의약품	N	N	N	N	N	17270	30	2	0.17	285365380	16475	46.60	17470	17550	17240	22400	12070	17240	17321.12	2.46	0	676	17680	17460	17330	17110	16980	17395	17045	74	5160	500	12750	10	1	14704872	2540	-19.40	1.56	12	0.11	-890.00	11067.00	24600	20221214	-29.80	14540	20231023	18.78	23550	-26.67	20230102	14540	18.78	20231023	24600	-29.80	20221214	14540	18.78	20231023	1.21	N	271980	500	73 억	361890	N	N	0	N	N
84	20231214	141012	57	100.00	KOSPI	의약품	N	N	N	N	N	17280	40	2	0.23	233686960	13487	38.15	17470	17550	17240	22400	12070	17240	17326.83	2.46	0	784	17680	17460	17330	17110	16980	17395	17045	74	5160	500	12750	10	1	14704872	2541	-19.42	1.56	12	0.09	-890.00	11067.00	24600	20221214	-29.76	14540	20231023	18.84	23550	-26.62	20230102	14540	18.84	20231023	24600	-29.76	20221214	14540	18.84	20231023	1.21	N	271980	500	73 억	361890	N	N	0	N	N
85	20231214	131043	57	100.00	KOSPI	의약품	N	N	N	N	N	17250	10	2	0.06	195215730	11266	31.87	17470	17550	17240	22400	12070	17240	17327.87	2.46	0	1375	17680	17460	17330	17110	16980	17395	17045	74	5160	500	12750	10	1	14704872	2537	-19.38	1.56	12	0.08	-890.00	11067.00	24600	20221214	-29.88	14540	20231023	18.64	23550	-26.75	20230102	14540	18.64	20231023	24600	-29.88	20221214	14540	18.64	20231023	1.21	N	271980	500	73 억	361890	N	N	0	N	N
86	20231214	121100	57	100.00	KOSPI	의약품	N	N	N	N	N	17250	10	2	0.06	169962750	9802	27.73	17470	17550	17240	22400	12070	17240	17339.60	2.46	0	2289	17680	17460	17330	17110	16980	17395	17045	74	5160	500	12750	10	1	14704872	2537	-19.38	1.56	12	0.07	-890.00	11067.00	24600	20221214	-29.88	14540	20231023	18.64	23550	-26.75	20230102	14540	18.64	20231023	24600	-29.88	20221214	14540	18.64	20231023	1.21	N	271980	500	73 억	361890	N	N	0	N	N
87	20231214	111033	57	100.00	KOSPI	의약품	N	N	N	N	N	17260	20	2	0.12	148645930	8568	24.24	17470	17550	17240	22400	12070	17240	17348.96	2.46	0	2441	17680	17460	17330	17110	16980	17395	17045	74	5160	500	12750	10	1	14704872	2538	-19.39	1.56	12	0.06	-890.00	11067.00	24600	20221214	-29.84	14540	20231023	18.71	23550	-26.71	20230102	14540	18.71	20231023	24600	-29.84	20221214	14540	18.71	20231023	1.21	N	271980	500	73 억	361890	N	N	0	N	N
88	20231214	101001	57	100.00	KOSPI	의약품	N	N	N	N	N	17280	40	2	0.23	109757670	6317	17.87	17470	17550	17240	22400	12070	17240	17374.97	2.46	0	2580	17680	17460	17330	17110	16980	17395	17045	74	5160	500	12750	10	1	14704872	2541	-19.42	1.56	12	0.04	-890.00	11067.00	24600	20221214	-29.76	14540	20231023	18.84	23550	-26.62	20230102	14540	18.84	20231023	24600	-29.76	20221214	14540	18.84	20231023	1.21	N	271980	500	73 억	361890	N	N	0	N	N
89	20231214	090942	57	100.00	KOSPI	의약품	N	N	N	N	N	17430	190	2	1.10	22641900	1296	3.67	17470	17550	17430	22400	12070	17240	17470.60	2.46	0	638	17680	17460	17330	17110	16980	17395	17045	74	5160	500	12750	10	1	14704872	2563	-19.58	1.57	12	0.01	-890.00	11067.00	24600	20221214	-29.15	14540	20231023	19.88	23550	-25.99	20230102	14540	19.88	20231023	24600	-29.15	20221214	14540	19.88	20231023	1.21	N	271980	500	73 억	361890	N	N	0	N	N
90	20231213	161008	57	100.00	KOSPI	의약품	N	N	N	N	N	17240	-390	5	-2.21	606624880	35010	95.98	17550	17550	17200	22900	12350	17630	17327.24	2.46	0	545	18283	17956	17793	17466	17303	17875	17385	74	5270	500	13040	10	1	14704872	2535	-19.37	1.56	12	0.24	-890.00	11067.00	24600	20221214	-29.92	14540	20231023	18.57	23550	-26.79	20230102	14540	18.57	20231023	24600	-29.92	20221214	14540	18.57	20231023	1.21	N	271980	500	73 억	361410	N	N	0	N	N
91	20231213	151028	57	100.00	KOSPI	의약품	N	N	N	N	N	17270	-360	5	-2.04	562358030	32444	88.94	17550	17550	17260	22900	12350	17630	17333.19	2.46	0	1420	18283	17956	17793	17466	17303	17875	17385	74	5270	500	13040	10	1	14704872	2540	-19.40	1.56	12	0.22	-890.00	11067.00	24600	20221214	-29.80	14540	20231023	18.78	23550	-26.67	20230102	14540	18.78	20231023	24600	-29.80	20221214	14540	18.78	20231023	1.21	N	271980	500	73 억	361410	N	N	0	N	N
92	20231213	141028	57	100.00	KOSPI	의약품	N	N	N	N	N	17300	-330	5	-1.87	443130690	25543	70.02	17550	17550	17290	22900	12350	17630	17348.42	2.46	0	2132	18283	17956	17793	17466	17303	17875	17385	74	5270	500	13040	10	1	14704872	2544	-19.44	1.56	12	0.17	-890.00	11067.00	24600	20221214	-29.67	14540	20231023	18.98	23550	-26.54	20230102	14540	18.98	20231023	24600	-29.67	20221214	14540	18.98	20231023	1.21	N	271980	500	73 억	361410	N	N	0	N	N
93	20231213	131034	57	100.00	KOSPI	의약품	N	N	N	N	N	17390	-240	5	-1.36	390411460	22500	61.68	17550	17550	17290	22900	12350	17630	17351.62	2.46	0	2113	18283	17956	17793	17466	17303	17875	17385	74	5270	500	13040	10	1	14704872	2557	-19.54	1.57	12	0.15	-890.00	11067.00	24600	20221214	-29.31	14540	20231023	19.60	23550	-26.16	20230102	14540	19.60	20231023	24600	-29.31	20221214	14540	19.60	20231023	1.21	N	271980	500	73 억	361410	N	N	0	N	N
94	20231213	121028	57	100.00	KOSPI	의약품	N	N	N	N	N	17440	-190	5	-1.08	368638320	21249	58.25	17550	17550	17290	22900	12350	17630	17348.50	2.46	0	1905	18283	17956	17793	17466	17303	17875	17385	74	5270	500	13040	10	1	14704872	2565	-19.60	1.58	12	0.14	-890.00	11067.00	24600	20221214	-29.11	14540	20231023	19.94	23550	-25.94	20230102	14540	19.94	20231023	24600	-29.11	20221214	14540	19.94	20231023	1.21	N	271980	500	73 억	361410	N	N	0	N	N
95	20231213	111031	57	100.00	KOSPI	의약품	N	N	N	N	N	17440	-190	5	-1.08	346413490	19973	54.76	17550	17550	17290	22900	12350	17630	17344.09	2.46	0	1200	18283	17956	17793	17466	17303	17875	17385	74	5270	500	13040	10	1	14704872	2565	-19.60	1.58	12	0.14	-890.00	11067.00	24600	20221214	-29.11	14540	20231023	19.94	23550	-25.94	20230102	14540	19.94	20231023	24600	-29.11	20221214	14540	19.94	20231023	1.21	N	271980	500	73 억	361410	N	N	0	N	N
96	20231213	101038	57	100.00	KOSPI	의약품	N	N	N	N	N	17310	-320	5	-1.82	217423660	12526	34.34	17550	17550	17290	22900	12350	17630	17357.79	2.46	0	693	18283	17956	17793	17466	17303	17875	17385	74	5270	500	13040	10	1	14704872	2545	-19.45	1.56	12	0.09	-890.00	11067.00	24600	20221214	-29.63	14540	20231023	19.05	23550	-26.50	20230102	14540	19.05	20231023	24600	-29.63	20221214	14540	19.05	20231023	1.21	N	271980	500	73 억	361410	N	N	0	N	N
97	20231213	091023	57	100.00	KOSPI	의약품	N	N	N	N	N	17430	-200	5	-1.13	49372950	2831	7.76	17550	17550	17350	22900	12350	17630	17440.11	2.46	0	-82	18283	17956	17793	17466	17303	17875	17385	74	5270	500	13040	10	1	14704872	2563	-19.58	1.57	12	0.02	-890.00	11067.00	24600	20221214	-29.15	14540	20231023	19.88	23550	-25.99	20230102	14540	19.88	20231023	24600	-29.15	20221214	14540	19.88	20231023	1.21	N	271980	500	73 억	361410	N	N	0	N	N
98	20231212	160948	57	100.00	KOSPI	의약품	N	N	N	N	N	17630	-270	5	-1.51	625688670	35191	41.32	17900	18120	17630	23250	12530	17900	17779.29	2.45	0	1111	19100	18500	18050	17450	17000	18275	17225	74	5350	500	13240	10	1	14704872	2592	-19.81	1.59	12	0.24	-890.00	11067.00	24600	20221214	-28.33	14540	20231023	21.25	23550	-25.14	20230102	14540	21.25	20231023	24600	-28.33	20221214	14540	21.25	20231023	1.24	N	271980	500	73 억	359612	N	N	0	N	N
99	20231212	150955	57	100.00	KOSPI	의약품	N	N	N	N	N	17780	-120	5	-0.67	601895990	33842	39.74	17900	18120	17630	23250	12530	17900	17784.52	2.45	0	1395	19100	18500	18050	17450	17000	18275	17225	74	5350	500	13240	10	1	14704872	2615	-19.98	1.61	12	0.23	-890.00	11067.00	24600	20221214	-27.72	14540	20231023	22.28	23550	-24.50	20230102	14540	22.28	20231023	24600	-27.72	20221214	14540	22.28	20231023	1.24	N	271980	500	73 억	359612	N	N	0	N	N
100	20231212	140900	57	100.00	KOSPI	의약품	N	N	N	N	N	17670	-230	5	-1.28	456446710	25636	30.10	17900	18120	17640	23250	12530	17900	17803.86	2.45	0	1108	19100	18500	18050	17450	17000	18275	17225	74	5350	500	13240	10	1	14704872	2598	-19.85	1.60	12	0.17	-890.00	11067.00	24600	20221214	-28.17	14540	20231023	21.53	23550	-24.97	20230102	14540	21.53	20231023	24600	-28.17	20221214	14540	21.53	20231023	1.24	N	271980	500	73 억	359612	N	N	0	N	N
101	20231212	130906	57	100.00	KOSPI	의약품	N	N	N	N	N	17760	-140	5	-0.78	381990570	21433	25.17	17900	18120	17640	23250	12530	17900	17821.52	2.45	0	984	19100	18500	18050	17450	17000	18275	17225	74	5350	500	13240	10	1	14704872	2612	-19.96	1.60	12	0.15	-890.00	11067.00	24600	20221214	-27.80	14540	20231023	22.15	23550	-24.59	20230102	14540	22.15	20231023	24600	-27.80	20221214	14540	22.15	20231023	1.24	N	271980	500	73 억	359612	N	N	0	N	N
102	20231212	120855	57	100.00	KOSPI	의약품	N	N	N	N	N	17770	-130	5	-0.73	347845790	19507	22.91	17900	18120	17640	23250	12530	17900	17830.85	2.45	0	1071	19100	18500	18050	17450	17000	18275	17225	74	5350	500	13240	10	1	14704872	2613	-19.97	1.61	12	0.13	-890.00	11067.00	24600	20221214	-27.76	14540	20231023	22.21	23550	-24.54	20230102	14540	22.21	20231023	24600	-27.76	20221214	14540	22.21	20231023	1.24	N	271980	500	73 억	359612	N	N	0	N	N
103	20231212	110911	57	100.00	KOSPI	의약품	N	N	N	N	N	17770	-130	5	-0.73	289217270	16202	19.02	17900	18120	17640	23250	12530	17900	17849.85	2.45	0	1299	19100	18500	18050	17450	17000	18275	17225	74	5350	500	13240	10	1	14704872	2613	-19.97	1.61	12	0.11	-890.00	11067.00	24600	20221214	-27.76	14540	20231023	22.21	23550	-24.54	20230102	14540	22.21	20231023	24600	-27.76	20221214	14540	22.21	20231023	1.24	N	271980	500	73 억	359612	N	N	0	N	N
104	20231212	100947	57	100.00	KOSPI	의약품	N	N	N	N	N	17910	10	2	0.06	246568560	13812	16.22	17900	18120	17640	23250	12530	17900	17850.77	2.45	0	1202	19100	18500	18050	17450	17000	18275	17225	74	5350	500	13240	10	1	14704872	2634	-20.12	1.62	12	0.09	-890.00	11067.00	24600	20221214	-27.20	14540	20231023	23.18	23550	-23.95	20230102	14540	23.18	20231023	24600	-27.20	20221214	14540	23.18	20231023	1.24	N	271980	500	73 억	359612	N	N	0	N	N
105	20231212	090946	57	100.00	KOSPI	의약품	N	N	N	N	N	17720	-180	5	-1.01	121735060	6815	8.00	17900	18120	17640	23250	12530	17900	17861.22	2.45	0	670	19100	18500	18050	17450	17000	18275	17225	74	5350	500	13240	10	1	14704872	2606	-19.91	1.60	12	0.05	-890.00	11067.00	24600	20221214	-27.97	14540	20231023	21.87	23550	-24.76	20230102	14540	21.87	20231023	24600	-27.97	20221214	14540	21.87	20231023	1.24	N	271980	500	73 억	359612	N	N	0	N	N
106	20231211	160949	57	100.00	KOSPI	의약품	N	N	N	N	N	17900	-210	5	-1.16	1527172280	84349	72.64	18650	18650	17600	23500	12680	18110	18105.40	2.47	-6486	-6390	18656	18382	17966	17692	17276	18520	17830	74	5390	500	13400	10	1	14704872	2632	-20.11	1.62	12	0.57	-890.00	11067.00	24600	20221214	-27.24	14540	20231023	23.11	23550	-23.99	20230102	14540	23.11	20231023	24600	-27.24	20221214	14540	23.11	20231023	1.32	N	271980	500	73 억	362795	N	N	0	N	N
107	20231211	150946	57	100.00	KOSPI	의약품	N	N	N	N	N	17810	-300	5	-1.66	1427379790	78766	67.83	18650	18650	17600	23500	12680	18110	18121.81	2.47	-6486	-6623	18656	18382	17966	17692	17276	18520	17830	74	5390	500	13400	10	1	14704872	2619	-20.01	1.61	12	0.54	-890.00	11067.00	24600	20221214	-27.60	14540	20231023	22.49	23550	-24.37	20230102	14540	22.49	20231023	24600	-27.60	20221214	14540	22.49	20231023	1.32	N	271980	500	73 억	362795	N	N	0	N	N
108	20231211	140946	57	100.00	KOSPI	의약품	N	N	N	N	N	17900	-210	5	-1.16	1264080750	69589	59.93	18650	18650	17850	23500	12680	18110	18165.12	2.47	-6486	-6712	18656	18382	17966	17692	17276	18520	17830	74	5390	500	13400	10	1	14704872	2632	-20.11	1.62	12	0.47	-890.00	11067.00	24600	20221214	-27.24	14540	20231023	23.11	23550	-23.99	20230102	14540	23.11	20231023	24600	-27.24	20221214	14540	23.11	20231023	1.32	N	271980	500	73 억	362795	N	N	0	N	N
109	20231211	130945	57	100.00	KOSPI	의약품	N	N	N	N	N	17950	-160	5	-0.88	1162418720	63908	55.04	18650	18650	17890	23500	12680	18110	18189.20	2.47	-6486	-7101	18656	18382	17966	17692	17276	18520	17830	74	5390	500	13400	10	1	14704872	2640	-20.17	1.62	12	0.43	-890.00	11067.00	24600	20221214	-27.03	14540	20231023	23.45	23550	-23.78	20230102	14540	23.45	20231023	24600	-27.03	20221214	14540	23.45	20231023	1.32	N	271980	500	73 억	362795	N	N	0	N	N
110	20231211	120946	57	100.00	KOSPI	의약품	N	N	N	N	N	18000	-110	5	-0.61	1006413350	55212	47.55	18650	18650	18000	23500	12680	18110	18228.61	2.47	-6486	-7097	18656	18382	17966	17692	17276	18520	17830	74	5390	500	13400	10	1	14704872	2647	-20.22	1.63	12	0.38	-890.00	11067.00	24600	20221214	-26.83	14540	20231023	23.80	23550	-23.57	20230102	14540	23.80	20231023	24600	-26.83	20221214	14540	23.80	20231023	1.32	N	271980	500	73 억	362795	N	N	0	N	N
111	20231211	110942	57	100.00	KOSPI	의약품	N	N	N	N	N	18140	30	2	0.17	838385930	45911	39.54	18650	18650	18110	23500	12680	18110	18261.80	2.47	-6486	-6477	18656	18382	17966	17692	17276	18520	17830	74	5390	500	13400	10	1	14704872	2667	-20.38	1.64	12	0.31	-890.00	11067.00	24600	20221214	-26.26	14540	20231023	24.76	23550	-22.97	20230102	14540	24.76	20231023	24600	-26.26	20221214	14540	24.76	20231023	1.32	N	271980	500	73 억	362795	N	N	0	N	N
112	20231211	100940	57	100.00	KOSPI	의약품	N	N	N	N	N	18140	30	2	0.17	710257540	38853	33.46	18650	18650	18110	23500	12680	18110	18281.56	2.47	-6486	-6000	18656	18382	17966	17692	17276	18520	17830	74	5390	500	13400	10	1	14704872	2667	-20.38	1.64	12	0.26	-890.00	11067.00	24600	20221214	-26.26	14540	20231023	24.76	23550	-22.97	20230102	14540	24.76	20231023	24600	-26.26	20221214	14540	24.76	20231023	1.32	N	271980	500	73 억	362795	N	N	0	N	N
113	20231211	090941	57	100.00	KOSPI	의약품	N	N	N	N	N	18250	140	2	0.77	352449320	19179	16.52	18650	18650	18130	23500	12680	18110	18379.77	2.47	-6486	-4271	18656	18382	17966	17692	17276	18520	17830	74	5390	500	13400	10	1	14704872	2684	-20.51	1.65	12	0.13	-890.00	11067.00	24600	20221214	-25.81	14540	20231023	25.52	23550	-22.51	20230102	14540	25.52	20231023	24600	-25.81	20221214	14540	25.52	20231023	1.32	N	271980	500	73 억	362795	N	N	0	N	N
114	20231208	160931	57	100.00	KOSPI	의약품	N	N	N	N	N	18110	660	2	3.78	2086043310	115613	47.01	17640	18240	17550	22650	12220	17450	18042.68	2.47	0	1510	19036	18242	17826	17032	16616	18035	16825	74	5200	500	12910	10	1	14704872	2663	-20.35	1.64	12	0.79	-890.00	11067.00	24600	20221214	-26.38	14540	20231023	24.55	23550	-23.10	20230102	14540	24.55	20231023	24600	-26.38	20221214	14540	24.55	20231023	1.31	N	271980	500	73 억	362795	N	N	2	N	N
115	20231208	150936	57	100.00	KOSPI	의약품	N	N	N	N	N	18070	620	2	3.55	2002808920	111017	45.14	17640	18240	17550	22650	12220	17450	18040.58	2.47	0	1608	19036	18242	17826	17032	16616	18035	16825	74	5200	500	12910	10	1	14704872	2657	-20.30	1.63	12	0.75	-890.00	11067.00	24600	20221214	-26.54	14540	20231023	24.28	23550	-23.27	20230102	14540	24.28	20231023	24600	-26.54	20221214	14540	24.28	20231023	1.31	N	271980	500	73 억	362795	N	N	2	N	N
116	20231208	140933	57	100.00	KOSPI	의약품	N	N	N	N	N	18090	640	2	3.67	1855310020	102874	41.83	17640	18240	17550	22650	12220	17450	18034.80	2.47	0	-623	19036	18242	17826	17032	16616	18035	16825	74	5200	500	12910	10	1	14704872	2660	-20.33	1.63	12	0.70	-890.00	11067.00	24600	20221214	-26.46	14540	20231023	24.42	23550	-23.18	20230102	14540	24.42	20231023	24600	-26.46	20221214	14540	24.42	20231023	1.31	N	271980	500	73 억	362795	N	N	2	N	N
117	20231208	130932	57	100.00	KOSPI	의약품	N	N	N	N	N	18010	560	2	3.21	1513940860	84029	34.17	17640	18230	17550	22650	12220	17450	18016.91	2.47	0	-1579	19036	18242	17826	17032	16616	18035	16825	74	5200	500	12910	10	1	14704872	2648	-20.24	1.63	12	0.57	-890.00	11067.00	24600	20221214	-26.79	14540	20231023	23.87	23550	-23.52	20230102	14540	23.87	20231023	24600	-26.79	20221214	14540	23.87	20231023	1.31	N	271980	500	73 억	362795	N	N	2	N	N
118	20231208	120930	57	100.00	KOSPI	의약품	N	N	N	N	N	18090	640	2	3.67	1389570980	77114	31.36	17640	18230	17550	22650	12220	17450	18019.72	2.47	0	-1110	19036	18242	17826	17032	16616	18035	16825	74	5200	500	12910	10	1	14704872	2660	-20.33	1.63	12	0.52	-890.00	11067.00	24600	20221214	-26.46	14540	20231023	24.42	23550	-23.18	20230102	14540	24.42	20231023	24600	-26.46	20221214	14540	24.42	20231023	1.31	N	271980	500	73 억	362795	N	N	2	N	N
119	20231208	110925	57	100.00	KOSPI	의약품	N	N	N	N	N	18020	570	2	3.27	1322757690	73409	29.85	17640	18230	17550	22650	12220	17450	18019.04	2.47	0	-1021	19036	18242	17826	17032	16616	18035	16825	74	5200	500	12910	10	1	14704872	2650	-20.25	1.63	12	0.50	-890.00	11067.00	24600	20221214	-26.75	14540	20231023	23.93	23550	-23.48	20230102	14540	23.93	20231023	24600	-26.75	20221214	14540	23.93	20231023	1.31	N	271980	500	73 억	362795	N	N	2	N	N
120	20231208	100934	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	710	2	4.07	1083486510	60156	24.46	17640	18230	17550	22650	12220	17450	18011.31	2.47	0	1581	19036	18242	17826	17032	16616	18035	16825	74	5200	500	12910	10	1	14704872	2670	-20.40	1.64	12	0.41	-890.00	11067.00	24600	20221214	-26.18	14540	20231023	24.90	23550	-22.89	20230102	14540	24.90	20231023	24600	-26.18	20221214	14540	24.90	20231023	1.31	N	271980	500	73 억	362795	N	N	2	N	N
121	20231208	090924	57	100.00	KOSPI	의약품	N	N	N	N	N	17890	440	2	2.52	194137610	10860	4.42	17640	18050	17640	22650	12220	17450	17876.51	2.47	0	573	19036	18242	17826	17032	16616	18035	16825	74	5200	500	12910	10	1	14704872	2631	-20.10	1.62	12	0.07	-890.00	11067.00	24600	20221214	-27.28	14540	20231023	23.04	23550	-24.03	20230102	14540	23.04	20231023	24600	-27.28	20221214	14540	23.04	20231023	1.31	N	271980	500	73 억	362795	N	N	2	N	N
122	20231207	160928	57	100.00	KOSPI	의약품	N	N	N	N	N	17450	50	2	0.29	4414070410	243584	200.69	17950	18620	17410	22600	12180	17400	18121.40	2.55	0	-8786	18166	17782	17516	17132	16866	17650	17000	74	5200	500	12870	10	1	14704872	2566	-19.61	1.58	12	1.66	-890.00	11067.00	24600	20221214	-29.07	14540	20231023	20.01	23550	-25.90	20230102	14540	20.01	20231023	24600	-29.07	20221214	14540	20.01	20231023	1.20	N	271980	500	73 억	375680	N	N	2	N	N
123	20231207	150930	57	100.00	KOSPI	의약품	N	N	N	N	N	17500	100	2	0.57	4284975110	236191	194.60	17950	18620	17410	22600	12180	17400	18141.99	2.55	0	-11318	18166	17782	17516	17132	16866	17650	17000	74	5200	500	12870	10	1	14704872	2573	-19.66	1.58	12	1.61	-890.00	11067.00	24600	20221214	-28.86	14540	20231023	20.36	23550	-25.69	20230102	14540	20.36	20231023	24600	-28.86	20221214	14540	20.36	20231023	1.20	N	271980	500	73 억	375680	N	N	10	N	N
124	20231207	140925	57	100.00	KOSPI	의약품	N	N	N	N	N	18050	650	2	3.74	3869224050	212723	175.27	17950	18620	17780	22600	12180	17400	18189.03	2.55	0	-12247	18166	17782	17516	17132	16866	17650	17000	74	5200	500	12870	10	1	14704872	2654	-20.28	1.63	12	1.45	-890.00	11067.00	24600	20221214	-26.63	14540	20231023	24.14	23550	-23.35	20230102	14540	24.14	20231023	24600	-26.63	20221214	14540	24.14	20231023	1.20	N	271980	500	73 억	375680	N	N	10	N	N
125	20231207	130924	57	100.00	KOSPI	의약품	N	N	N	N	N	17970	570	2	3.28	3733182970	205174	169.05	17950	18620	17780	22600	12180	17400	18195.20	2.55	0	-11448	18166	17782	17516	17132	16866	17650	17000	74	5200	500	12870	10	1	14704872	2642	-20.19	1.62	12	1.40	-890.00	11067.00	24600	20221214	-26.95	14540	20231023	23.59	23550	-23.69	20230102	14540	23.59	20231023	24600	-26.95	20221214	14540	23.59	20231023	1.20	N	271980	500	73 억	375680	N	N	10	N	N
126	20231207	120926	57	100.00	KOSPI	의약품	N	N	N	N	N	18040	640	2	3.68	3567967390	195954	161.45	17950	18620	17780	22600	12180	17400	18208.19	2.55	0	-10681	18166	17782	17516	17132	16866	17650	17000	74	5200	500	12870	10	1	14704872	2653	-20.27	1.63	12	1.33	-890.00	11067.00	24600	20221214	-26.67	14540	20231023	24.07	23550	-23.40	20230102	14540	24.07	20231023	24600	-26.67	20221214	14540	24.07	20231023	1.20	N	271980	500	73 억	375680	N	N	10	N	N
127	20231207	110920	57	100.00	KOSPI	의약품	N	N	N	N	N	18060	660	2	3.79	3261914620	179018	147.50	17950	18620	17780	22600	12180	17400	18221.15	2.55	0	-8852	18166	17782	17516	17132	16866	17650	17000	74	5200	500	12870	10	1	14704872	2656	-20.29	1.63	12	1.22	-890.00	11067.00	24600	20221214	-26.59	14540	20231023	24.21	23550	-23.31	20230102	14540	24.21	20231023	24600	-26.59	20221214	14540	24.21	20231023	1.20	N	271980	500	73 억	375680	N	N	10	N	N
128	20231207	100918	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	760	2	4.37	2701451030	147978	121.92	17950	18620	17780	22600	12180	17400	18255.76	2.55	0	-7458	18166	17782	17516	17132	16866	17650	17000	74	5200	500	12870	10	1	14704872	2670	-20.40	1.64	12	1.01	-890.00	11067.00	24600	20221214	-26.18	14540	20231023	24.90	23550	-22.89	20230102	14540	24.90	20231023	24600	-26.18	20221214	14540	24.90	20231023	1.20	N	271980	500	73 억	375680	N	N	10	N	N
129	20231207	090926	57	100.00	KOSPI	의약품	N	N	N	N	N	18260	860	2	4.94	1514630640	82846	68.26	17950	18620	17780	22600	12180	17400	18282.48	2.55	0	-2193	18166	17782	17516	17132	16866	17650	17000	74	5200	500	12870	10	1	14704872	2685	-20.52	1.65	12	0.56	-890.00	11067.00	24600	20221214	-25.77	14540	20231023	25.58	23550	-22.46	20230102	14540	25.58	20231023	24600	-25.77	20221214	14540	25.58	20231023	1.20	N	271980	500	73 억	375680	N	N	10	N	N
130	20231206	160916	57	100.00	KOSPI	의약품	N	N	N	N	N	17400	-850	5	-4.66	2121806740	120757	15.35	17900	17900	17250	23700	12780	18250	17568.22	2.57	0	-3288	20696	19472	18016	16792	15336	20085	17405	74	5450	500	13500	10	1	14704872	2559	-19.55	1.57	12	0.82	-890.00	11067.00	24600	20221214	-29.27	14540	20231023	19.67	23550	-26.11	20230102	14540	19.67	20231023	24600	-29.27	20221214	14540	19.67	20231023	1.22	N	271980	500	73 억	378429	N	N	10	N	N
131	20231206	150930	57	100.00	KOSPI	의약품	N	N	N	N	N	17540	-710	5	-3.89	2017951130	114797	14.60	17900	17900	17250	23700	12780	18250	17575.12	2.57	0	-874	20696	19472	18016	16792	15336	20085	17405	74	5450	500	13500	10	1	14704872	2579	-19.71	1.58	12	0.78	-890.00	11067.00	24600	20221214	-28.70	14540	20231023	20.63	23550	-25.52	20230102	14540	20.63	20231023	24600	-28.70	20221214	14540	20.63	20231023	1.22	N	271980	500	73 억	378429	N	N	2	N	N
132	20231206	140926	57	100.00	KOSPI	의약품	N	N	N	N	N	17530	-720	5	-3.95	1838894720	104583	13.30	17900	17900	17250	23700	12780	18250	17579.50	2.57	0	1820	20696	19472	18016	16792	15336	20085	17405	74	5450	500	13500	10	1	14704872	2578	-19.70	1.58	12	0.71	-890.00	11067.00	24600	20221214	-28.74	14540	20231023	20.56	23550	-25.56	20230102	14540	20.56	20231023	24600	-28.74	20221214	14540	20.56	20231023	1.22	N	271980	500	73 억	378429	N	N	2	N	N
133	20231206	130916	57	100.00	KOSPI	의약품	N	N	N	N	N	17600	-650	5	-3.56	1729573550	98354	12.51	17900	17900	17250	23700	12780	18250	17581.35	2.57	0	1736	20696	19472	18016	16792	15336	20085	17405	74	5450	500	13500	10	1	14704872	2588	-19.78	1.59	12	0.67	-890.00	11067.00	24600	20221214	-28.46	14540	20231023	21.05	23550	-25.27	20230102	14540	21.05	20231023	24600	-28.46	20221214	14540	21.05	20231023	1.22	N	271980	500	73 억	378429	N	N	2	N	N
134	20231206	120915	57	100.00	KOSPI	의약품	N	N	N	N	N	17700	-550	5	-3.01	1661484050	94489	12.01	17900	17900	17250	23700	12780	18250	17579.89	2.57	0	2436	20696	19472	18016	16792	15336	20085	17405	74	5450	500	13500	10	1	14704872	2603	-19.89	1.60	12	0.64	-890.00	11067.00	24600	20221214	-28.05	14540	20231023	21.73	23550	-24.84	20230102	14540	21.73	20231023	24600	-28.05	20221214	14540	21.73	20231023	1.22	N	271980	500	73 억	378429	N	N	2	N	N
135	20231206	110928	57	100.00	KOSPI	의약품	N	N	N	N	N	17540	-710	5	-3.89	1562950450	88879	11.30	17900	17900	17250	23700	12780	18250	17580.90	2.57	0	3804	20696	19472	18016	16792	15336	20085	17405	74	5450	500	13500	10	1	14704872	2579	-19.71	1.58	12	0.60	-890.00	11067.00	24600	20221214	-28.70	14540	20231023	20.63	23550	-25.52	20230102	14540	20.63	20231023	24600	-28.70	20221214	14540	20.63	20231023	1.22	N	271980	500	73 억	378429	N	N	2	N	N
136	20231206	100917	57	100.00	KOSPI	의약품	N	N	N	N	N	17420	-830	5	-4.55	1424125320	80912	10.29	17900	17900	17250	23700	12780	18250	17596.36	2.57	0	2577	20696	19472	18016	16792	15336	20085	17405	74	5450	500	13500	10	1	14704872	2562	-19.57	1.57	12	0.55	-890.00	11067.00	24600	20221214	-29.19	14540	20231023	19.81	23550	-26.03	20230102	14540	19.81	20231023	24600	-29.19	20221214	14540	19.81	20231023	1.22	N	271980	500	73 억	378429	N	N	2	N	N
137	20231206	090919	57	100.00	KOSPI	의약품	N	N	N	N	N	17710	-540	5	-2.96	420732880	23620	3.00	17900	17900	17600	23700	12780	18250	17801.87	2.57	0	-689	20696	19472	18016	16792	15336	20085	17405	74	5450	500	13500	10	1	14704872	2604	-19.90	1.60	12	0.16	-890.00	11067.00	24600	20221214	-28.01	14540	20231023	21.80	23550	-24.80	20230102	14540	21.80	20231023	24600	-28.01	20221214	14540	21.80	20231023	1.22	N	271980	500	73 억	378429	N	N	2	N	N
138	20231205	160923	57	100.00	KOSPI	의약품	N	N	N	N	N	18250	1700	2	10.27	14017938010	777968	1892.18	16690	19240	16560	21500	11590	16550	18017.33	2.54	0	3845	17056	16802	16546	16292	16036	16930	16420	74	4950	500	12240	10	1	14704872	2684	-20.51	1.65	12	5.29	-890.00	11067.00	24600	20221214	-25.81	14540	20231023	25.52	23550	-22.51	20230102	14540	25.52	20231023	24600	-25.81	20221214	14540	25.52	20231023	1.20	N	271980	500	73 억	373638	N	N	2	N	N
139	20231205	150918	57	100.00	KOSPI	의약품	N	N	N	N	N	17860	1310	2	7.92	13222473850	734075	1785.42	16690	19240	16560	21500	11590	16550	18012.43	2.54	0	4853	17056	16802	16546	16292	16036	16930	16420	74	4950	500	12240	10	1	14704872	2626	-20.07	1.61	12	4.99	-890.00	11067.00	24600	20221214	-27.40	14540	20231023	22.83	23550	-24.16	20230102	14540	22.83	20231023	24600	-27.40	20221214	14540	22.83	20231023	1.20	N	271980	500	73 억	373638	N	N	2	N	N
140	20231205	140919	57	100.00	KOSPI	의약품	N	N	N	N	N	17610	1060	2	6.40	10207972430	564101	1372.01	16690	19240	16560	21500	11590	16550	18096.00	2.54	0	-9805	17056	16802	16546	16292	16036	16930	16420	74	4950	500	12240	10	1	14704872	2590	-19.79	1.59	12	3.84	-890.00	11067.00	24600	20221214	-28.41	14540	20231023	21.11	23550	-25.22	20230102	14540	21.11	20231023	24600	-28.41	20221214	14540	21.11	20231023	1.20	N	271980	500	73 억	373638	N	N	2	N	N
141	20231205	130914	57	100.00	KOSPI	의약품	N	N	N	N	N	17200	650	2	3.93	987195730	58072	141.24	16690	17300	16560	21500	11590	16550	16999.51	2.54	0	3562	17056	16802	16546	16292	16036	16930	16420	74	4950	500	12240	10	1	14704872	2529	-19.33	1.55	12	0.39	-890.00	11067.00	24600	20221214	-30.08	14540	20231023	18.29	23550	-26.96	20230102	14540	18.29	20231023	24600	-30.08	20221214	14540	18.29	20231023	1.20	N	271980	500	73 억	373638	N	N	2	N	N
142	20231205	120912	57	100.00	KOSPI	의약품	N	N	N	N	N	17220	670	2	4.05	825417650	48678	118.39	16690	17300	16560	21500	11590	16550	16956.69	2.54	0	2390	17056	16802	16546	16292	16036	16930	16420	74	4950	500	12240	10	1	14704872	2532	-19.35	1.56	12	0.33	-890.00	11067.00	24600	20221214	-30.00	14540	20231023	18.43	23550	-26.88	20230102	14540	18.43	20231023	24600	-30.00	20221214	14540	18.43	20231023	1.20	N	271980	500	73 억	373638	N	N	2	N	N
143	20231205	110913	57	100.00	KOSPI	의약품	N	N	N	N	N	16940	390	2	2.36	558972030	33132	80.58	16690	17200	16560	21500	11590	16550	16871.06	2.54	0	-1388	17056	16802	16546	16292	16036	16930	16420	74	4950	500	12240	10	1	14704872	2491	-19.03	1.53	12	0.23	-890.00	11067.00	24600	20221214	-31.14	14540	20231023	16.51	23550	-28.07	20230102	14540	16.51	20231023	24600	-31.14	20221214	14540	16.51	20231023	1.20	N	271980	500	73 억	373638	N	N	2	N	N
144	20231205	100916	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	510	2	3.08	475949830	28244	68.70	16690	17200	16560	21500	11590	16550	16851.36	2.54	0	-1522	17056	16802	16546	16292	16036	16930	16420	74	4950	500	12240	10	1	14704872	2509	-19.17	1.54	12	0.19	-890.00	11067.00	24600	20221214	-30.65	14540	20231023	17.33	23550	-27.56	20230102	14540	17.33	20231023	24600	-30.65	20221214	14540	17.33	20231023	1.20	N	271980	500	73 억	373638	N	N	2	N	N
145	20231205	090912	57	100.00	KOSPI	의약품	N	N	N	N	N	16560	10	2	0.06	51154670	3077	7.48	16690	16690	16560	21500	11590	16550	16624.85	2.54	0	-1060	17056	16802	16546	16292	16036	16930	16420	74	4950	500	12240	10	1	14704872	2435	-18.61	1.50	12	0.02	-890.00	11067.00	24600	20221214	-32.68	14540	20231023	13.89	23550	-29.68	20230102	14540	13.89	20231023	24600	-32.68	20221214	14540	13.89	20231023	1.20	N	271980	500	73 억	373638	N	N	2	N	N
146	20231204	160909	57	100.00	KOSPI	의약품	N	N	N	N	N	16550	20	2	0.12	676750560	40954	155.53	16450	16800	16290	21450	11580	16530	16524.62	2.56	0	-3451	16903	16716	16483	16296	16063	16810	16390	74	4920	500	12230	10	1	14704872	2434	-18.60	1.50	12	0.28	-890.00	11067.00	24600	20221214	-32.72	14540	20231023	13.82	23550	-29.72	20230102	14540	13.82	20231023	24600	-32.72	20221214	14540	13.82	20231023	1.21	N	271980	500	73 억	377120	N	N	2	N	N
147	20231204	150912	57	100.00	KOSPI	의약품	N	N	N	N	N	16530	0	3	0.00	632827410	38299	145.45	16450	16800	16290	21450	11580	16530	16523.34	2.56	0	-3422	16903	16716	16483	16296	16063	16810	16390	74	4920	500	12230	10	1	14704872	2431	-18.57	1.49	12	0.26	-890.00	11067.00	24600	20221214	-32.80	14540	20231023	13.69	23550	-29.81	20230102	14540	13.69	20231023	24600	-32.80	20221214	14540	13.69	20231023	1.21	N	271980	500	73 억	377120	N	N	0	N	N
148	20231204	140906	57	100.00	KOSPI	의약품	N	N	N	N	N	16570	40	2	0.24	454363000	27533	104.56	16450	16800	16290	21450	11580	16530	16502.49	2.56	0	-1674	16903	16716	16483	16296	16063	16810	16390	74	4920	500	12230	10	1	14704872	2437	-18.62	1.50	12	0.19	-890.00	11067.00	24600	20221214	-32.64	14540	20231023	13.96	23550	-29.64	20230102	14540	13.96	20231023	24600	-32.64	20221214	14540	13.96	20231023	1.21	N	271980	500	73 억	377120	N	N	0	N	N
149	20231204	130905	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	10	2	0.06	277497090	16891	64.15	16450	16620	16290	21450	11580	16530	16428.70	2.56	0	-2377	16903	16716	16483	16296	16063	16810	16390	74	4920	500	12230	10	1	14704872	2432	-18.58	1.49	12	0.11	-890.00	11067.00	24600	20221214	-32.76	14540	20231023	13.76	23550	-29.77	20230102	14540	13.76	20231023	24600	-32.76	20221214	14540	13.76	20231023	1.21	N	271980	500	73 억	377120	N	N	0	N	N
150	20231204	120906	57	100.00	KOSPI	의약품	N	N	N	N	N	16530	0	3	0.00	230556350	14053	53.37	16450	16590	16290	21450	11580	16530	16406.20	2.56	0	-2383	16903	16716	16483	16296	16063	16810	16390	74	4920	500	12230	10	1	14704872	2431	-18.57	1.49	12	0.10	-890.00	11067.00	24600	20221214	-32.80	14540	20231023	13.69	23550	-29.81	20230102	14540	13.69	20231023	24600	-32.80	20221214	14540	13.69	20231023	1.21	N	271980	500	73 억	377120	N	N	0	N	N
151	20231204	110908	57	100.00	KOSPI	의약품	N	N	N	N	N	16380	-150	5	-0.91	205623990	12538	47.62	16450	16590	16290	21450	11580	16530	16400.06	2.56	0	-2483	16903	16716	16483	16296	16063	16810	16390	74	4920	500	12230	10	1	14704872	2409	-18.40	1.48	12	0.09	-890.00	11067.00	24600	20221214	-33.41	14540	20231023	12.65	23550	-30.45	20230102	14540	12.65	20231023	24600	-33.41	20221214	14540	12.65	20231023	1.21	N	271980	500	73 억	377120	N	N	0	N	N
152	20231204	100906	57	100.00	KOSPI	의약품	N	N	N	N	N	16460	-70	5	-0.42	179997420	10974	41.68	16450	16590	16290	21450	11580	16530	16402.17	2.56	0	-2234	16903	16716	16483	16296	16063	16810	16390	74	4920	500	12230	10	1	14704872	2420	-18.49	1.49	12	0.07	-890.00	11067.00	24600	20221214	-33.09	14540	20231023	13.20	23550	-30.11	20230102	14540	13.20	20231023	24600	-33.09	20221214	14540	13.20	20231023	1.21	N	271980	500	73 억	377120	N	N	0	N	N
153	20231204	090906	57	100.00	KOSPI	의약품	N	N	N	N	N	16440	-90	5	-0.54	63107160	3853	14.63	16450	16450	16290	21450	11580	16530	16378.71	2.56	0	-1071	16903	16716	16483	16296	16063	16810	16390	74	4920	500	12230	10	1	14704872	2417	-18.47	1.49	12	0.03	-890.00	11067.00	24600	20221214	-33.17	14540	20231023	13.07	23550	-30.19	20230102	14540	13.07	20231023	24600	-33.17	20221214	14540	13.07	20231023	1.21	N	271980	500	73 억	377120	N	N	0	N	N
154	20231201	160907	57	100.00	KOSPI	의약품	N	N	N	N	N	16530	210	2	1.29	428186220	25946	107.13	16320	16670	16250	21200	11430	16320	16502.98	2.54	0	2572	16846	16582	16416	16152	15986	16500	16070	74	4880	500	12070	10	1	14704872	2431	-18.57	1.49	12	0.18	-890.00	11067.00	24600	20221214	-32.80	14540	20231023	13.69	23550	-29.81	20230102	14540	13.69	20231023	24600	-32.80	20221214	14540	13.69	20231023	1.21	N	271980	500	73 억	372868	N	N	0	N	N
155	20231201	150903	57	100.00	KOSPI	의약품	N	N	N	N	N	16570	250	2	1.53	405580780	24579	101.49	16320	16670	16250	21200	11430	16320	16501.11	2.54	0	2604	16846	16582	16416	16152	15986	16500	16070	74	4880	500	12070	10	1	14704872	2437	-18.62	1.50	12	0.17	-890.00	11067.00	24600	20221214	-32.64	14540	20231023	13.96	23550	-29.64	20230102	14540	13.96	20231023	24600	-32.64	20221214	14540	13.96	20231023	1.21	N	271980	500	73 억	372868	N	N	0	N	N
156	20231201	140903	57	100.00	KOSPI	의약품	N	N	N	N	N	16590	270	2	1.65	346914880	21037	86.86	16320	16670	16250	21200	11430	16320	16490.70	2.54	0	2591	16846	16582	16416	16152	15986	16500	16070	74	4880	500	12070	10	1	14704872	2440	-18.64	1.50	12	0.14	-890.00	11067.00	24600	20221214	-32.56	14540	20231023	14.10	23550	-29.55	20230102	14540	14.10	20231023	24600	-32.56	20221214	14540	14.10	20231023	1.21	N	271980	500	73 억	372868	N	N	0	N	N
157	20231201	130906	57	100.00	KOSPI	의약품	N	N	N	N	N	16550	230	2	1.41	303003880	18391	75.94	16320	16670	16250	21200	11430	16320	16475.66	2.54	0	2188	16846	16582	16416	16152	15986	16500	16070	74	4880	500	12070	10	1	14704872	2434	-18.60	1.50	12	0.13	-890.00	11067.00	24600	20221214	-32.72	14540	20231023	13.82	23550	-29.72	20230102	14540	13.82	20231023	24600	-32.72	20221214	14540	13.82	20231023	1.21	N	271980	500	73 억	372868	N	N	0	N	N
158	20231201	120911	57	100.00	KOSPI	의약품	N	N	N	N	N	16550	230	2	1.41	267028450	16222	66.98	16320	16670	16250	21200	11430	16320	16460.88	2.54	0	2188	16846	16582	16416	16152	15986	16500	16070	74	4880	500	12070	10	1	14704872	2434	-18.60	1.50	12	0.11	-890.00	11067.00	24600	20221214	-32.72	14540	20231023	13.82	23550	-29.72	20230102	14540	13.82	20231023	24600	-32.72	20221214	14540	13.82	20231023	1.21	N	271980	500	73 억	372868	N	N	0	N	N
159	20231201	110907	57	100.00	KOSPI	의약품	N	N	N	N	N	16520	200	2	1.23	251209170	15268	63.04	16320	16670	16250	21200	11430	16320	16453.31	2.54	0	1962	16846	16582	16416	16152	15986	16500	16070	74	4880	500	12070	10	1	14704872	2429	-18.56	1.49	12	0.10	-890.00	11067.00	24600	20221214	-32.85	14540	20231023	13.62	23550	-29.85	20230102	14540	13.62	20231023	24600	-32.85	20221214	14540	13.62	20231023	1.21	N	271980	500	73 억	372868	N	N	0	N	N
160	20231201	100912	57	100.00	KOSPI	의약품	N	N	N	N	N	16390	70	2	0.43	92943760	5699	23.53	16320	16400	16250	21200	11430	16320	16308.78	2.54	0	73	16846	16582	16416	16152	15986	16500	16070	74	4880	500	12070	10	1	14704872	2410	-18.42	1.48	12	0.04	-890.00	11067.00	24600	20221214	-33.37	14540	20231023	12.72	23550	-30.40	20230102	14540	12.72	20231023	24600	-33.37	20221214	14540	12.72	20231023	1.21	N	271980	500	73 억	372868	N	N	0	N	N
161	20231201	090903	57	100.00	KOSPI	의약품	N	N	N	N	N	16290	-30	5	-0.18	22889570	1404	5.80	16320	16400	16250	21200	11430	16320	16303.11	2.54	0	127	16846	16582	16416	16152	15986	16500	16070	74	4880	500	12070	10	1	14704872	2395	-18.30	1.47	12	0.01	-890.00	11067.00	24600	20221214	-33.78	14540	20231023	12.04	23550	-30.83	20230102	14540	12.04	20231023	24600	-33.78	20221214	14540	12.04	20231023	1.21	N	271980	500	73 억	372868	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History