KissMeData/004310/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160158	57	100.00	KOSPI		제약	N	N	N	N	N	3585	65	2	1.85	220325165	61749	42.14	3490	3595	3465	4575	2465	3520	3568.13	2.81	36593	36112	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1147	18.77	1.09	11	0.19	191.00	3283.00	6620	20240731	-45.85	3135	20241210	14.35	6620	-45.85	20240731	3135	14.35	20241210	6620	-45.85	20240731	3135	14.35	20241210	1.11	N	004310	500	160 억	898440	N	N	1	N	N
3	20241231	150158	57	100.00	KOSPI		제약	N	N	N	N	N	3585	65	2	1.85	220325165	61749	42.14	3490	3595	3465	4575	2465	3520	3568.13	2.81	36593	36112	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1147	18.77	1.09	11	0.19	191.00	3283.00	6620	20240731	-45.85	3135	20241210	14.35	6620	-45.85	20240731	3135	14.35	20241210	6620	-45.85	20240731	3135	14.35	20241210	1.11	N	004310	500	160 억	898440	N	N	1	N	N
4	20241231	140158	57	100.00	KOSPI		제약	N	N	N	N	N	3585	65	2	1.85	220325165	61749	42.14	3490	3595	3465	4575	2465	3520	3568.13	2.81	36593	36112	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1147	18.77	1.09	11	0.19	191.00	3283.00	6620	20240731	-45.85	3135	20241210	14.35	6620	-45.85	20240731	3135	14.35	20241210	6620	-45.85	20240731	3135	14.35	20241210	1.11	N	004310	500	160 억	898440	N	N	1	N	N
5	20241231	130158	57	100.00	KOSPI		제약	N	N	N	N	N	3585	65	2	1.85	220325165	61749	42.14	3490	3595	3465	4575	2465	3520	3568.13	2.81	36593	36112	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1147	18.77	1.09	11	0.19	191.00	3283.00	6620	20240731	-45.85	3135	20241210	14.35	6620	-45.85	20240731	3135	14.35	20241210	6620	-45.85	20240731	3135	14.35	20241210	1.11	N	004310	500	160 억	898440	N	N	1	N	N
6	20241231	120158	57	100.00	KOSPI		제약	N	N	N	N	N	3585	65	2	1.85	220325165	61749	42.14	3490	3595	3465	4575	2465	3520	3568.13	2.81	36593	36112	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1147	18.77	1.09	11	0.19	191.00	3283.00	6620	20240731	-45.85	3135	20241210	14.35	6620	-45.85	20240731	3135	14.35	20241210	6620	-45.85	20240731	3135	14.35	20241210	1.11	N	004310	500	160 억	898440	N	N	1	N	N
7	20241231	110157	57	100.00	KOSPI		제약	N	N	N	N	N	3585	65	2	1.85	220325165	61749	42.14	3490	3595	3465	4575	2465	3520	3568.13	2.81	36593	36112	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1147	18.77	1.09	11	0.19	191.00	3283.00	6620	20240731	-45.85	3135	20241210	14.35	6620	-45.85	20240731	3135	14.35	20241210	6620	-45.85	20240731	3135	14.35	20241210	1.11	N	004310	500	160 억	898440	N	N	1	N	N
8	20241231	100159	57	100.00	KOSPI		제약	N	N	N	N	N	3585	65	2	1.85	220325165	61749	42.14	3490	3595	3465	4575	2465	3520	3568.13	2.81	36593	36112	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1147	18.77	1.09	11	0.19	191.00	3283.00	6620	20240731	-45.85	3135	20241210	14.35	6620	-45.85	20240731	3135	14.35	20241210	6620	-45.85	20240731	3135	14.35	20241210	1.11	N	004310	500	160 억	898440	N	N	1	N	N
9	20241231	090159	57	100.00	KOSPI		제약	N	N	N	N	N	3585	65	2	1.85	220325165	61749	42.14	3490	3595	3465	4575	2465	3520	3568.13	2.81	36593	36112	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1147	18.77	1.09	11	0.19	191.00	3283.00	6620	20240731	-45.85	3135	20241210	14.35	6620	-45.85	20240731	3135	14.35	20241210	6620	-45.85	20240731	3135	14.35	20241210	1.11	N	004310	500	160 억	898440	N	N	1	N	N
10	20241230	160157	57	100.00	KOSPI		제약	N	N	N	N	N	3585	65	2	1.85	218975955	61370	41.89	3490	3595	3465	4575	2465	3520	3568.13	2.69	0	36112	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1147	18.77	1.09	11	0.19	191.00	3283.00	6620	20240731	-45.85	3135	20241210	14.35	6620	-45.85	20240731	3135	14.35	20241210	6620	-45.85	20240731	3135	14.35	20241210	1.11	N	004310	500	160 억	861847	N	N	1	N	N
11	20241230	150158	57	100.00	KOSPI		제약	N	N	N	N	N	3575	55	2	1.56	193103215	54151	36.96	3490	3595	3465	4575	2465	3520	3566.01	2.69	0	31763	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1144	18.72	1.09	11	0.17	191.00	3283.00	6620	20240731	-46.00	3135	20241210	14.04	6620	-46.00	20240731	3135	14.04	20241210	6620	-46.00	20240731	3135	14.04	20241210	1.11	N	004310	500	160 억	861847	N	N	1	N	N
12	20241230	140158	57	100.00	KOSPI		제약	N	N	N	N	N	3560	40	2	1.14	178009910	49928	34.08	3490	3595	3465	4575	2465	3520	3565.33	2.69	0	29312	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1139	18.64	1.08	11	0.16	191.00	3283.00	6620	20240731	-46.22	3135	20241210	13.56	6620	-46.22	20240731	3135	13.56	20241210	6620	-46.22	20240731	3135	13.56	20241210	1.11	N	004310	500	160 억	861847	N	N	1	N	N
13	20241230	130159	57	100.00	KOSPI		제약	N	N	N	N	N	3575	55	2	1.56	149683705	41990	28.66	3490	3595	3465	4575	2465	3520	3564.75	2.69	0	25722	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1144	18.72	1.09	11	0.13	191.00	3283.00	6620	20240731	-46.00	3135	20241210	14.04	6620	-46.00	20240731	3135	14.04	20241210	6620	-46.00	20240731	3135	14.04	20241210	1.11	N	004310	500	160 억	861847	N	N	1	N	N
14	20241230	120159	57	100.00	KOSPI		제약	N	N	N	N	N	3575	55	2	1.56	136254445	38228	26.09	3490	3595	3465	4575	2465	3520	3564.26	2.69	0	25288	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1144	18.72	1.09	11	0.12	191.00	3283.00	6620	20240731	-46.00	3135	20241210	14.04	6620	-46.00	20240731	3135	14.04	20241210	6620	-46.00	20240731	3135	14.04	20241210	1.11	N	004310	500	160 억	861847	N	N	1	N	N
15	20241230	110159	57	100.00	KOSPI		제약	N	N	N	N	N	3575	55	2	1.56	124532440	34957	23.86	3490	3595	3465	4575	2465	3520	3562.45	2.69	0	23071	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1144	18.72	1.09	11	0.11	191.00	3283.00	6620	20240731	-46.00	3135	20241210	14.04	6620	-46.00	20240731	3135	14.04	20241210	6620	-46.00	20240731	3135	14.04	20241210	1.11	N	004310	500	160 억	861847	N	N	1	N	N
16	20241230	100158	57	100.00	KOSPI		제약	N	N	N	N	N	3590	70	2	1.99	95948790	26965	18.40	3490	3595	3465	4575	2465	3520	3558.27	2.69	0	21331	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1149	18.80	1.09	11	0.08	191.00	3283.00	6620	20240731	-45.77	3135	20241210	14.51	6620	-45.77	20240731	3135	14.51	20241210	6620	-45.77	20240731	3135	14.51	20241210	1.11	N	004310	500	160 억	861847	N	N	1	N	N
17	20241230	090159	57	100.00	KOSPI		제약	N	N	N	N	N	3495	-25	5	-0.71	3443940	987	0.67	3490	3495	3480	4575	2465	3520	3489.30	2.69	0	-230	3666	3592	3541	3467	3416	3567	3442	160	1055	500	2320	5	1	32000000	1118	18.30	1.06	11	0.00	191.00	3283.00	6620	20240731	-47.21	3135	20241210	11.48	6620	-47.21	20240731	3135	11.48	20241210	6620	-47.21	20240731	3135	11.48	20241210	1.11	N	004310	500	160 억	861847	N	N	1	N	N
18	20241227	160158	57	100.00	KOSPI		의약품	N	N	N	N	N	3520	-160	5	-4.35	511557570	145014	208.17	3610	3615	3490	4780	2580	3680	3527.74	2.82	0	-41175	3743	3711	3648	3616	3553	3727	3632	160	1100	500	2420	5	1	32000000	1126	18.43	1.07	11	0.45	191.00	3283.00	6620	20240731	-46.83	3135	20241210	12.28	6620	-46.83	20240731	3135	12.28	20241210	6620	-46.83	20240731	3135	12.28	20241210	1.12	N	004310	500	160 억	903097	N	N	1	N	N
19	20241227	150157	57	100.00	KOSPI		의약품	N	N	N	N	N	3500	-180	5	-4.89	473382615	134145	192.56	3610	3615	3490	4780	2580	3680	3528.89	2.82	0	-35002	3743	3711	3648	3616	3553	3727	3632	160	1100	500	2420	5	1	32000000	1120	18.32	1.07	11	0.42	191.00	3283.00	6620	20240731	-47.13	3135	20241210	11.64	6620	-47.13	20240731	3135	11.64	20241210	6620	-47.13	20240731	3135	11.64	20241210	1.12	N	004310	500	160 억	903097	N	N	0	N	N
20	20241227	140159	57	100.00	KOSPI		의약품	N	N	N	N	N	3530	-150	5	-4.08	420990020	119174	171.07	3610	3615	3495	4780	2580	3680	3532.57	2.82	0	-30561	3743	3711	3648	3616	3553	3727	3632	160	1100	500	2420	5	1	32000000	1130	18.48	1.08	11	0.37	191.00	3283.00	6620	20240731	-46.68	3135	20241210	12.60	6620	-46.68	20240731	3135	12.60	20241210	6620	-46.68	20240731	3135	12.60	20241210	1.12	N	004310	500	160 억	903097	N	N	0	N	N
21	20241227	130159	57	100.00	KOSPI		의약품	N	N	N	N	N	3520	-160	5	-4.35	365255880	103264	148.23	3610	3615	3495	4780	2580	3680	3537.11	2.82	0	-25193	3743	3711	3648	3616	3553	3727	3632	160	1100	500	2420	5	1	32000000	1126	18.43	1.07	11	0.32	191.00	3283.00	6620	20240731	-46.83	3135	20241210	12.28	6620	-46.83	20240731	3135	12.28	20241210	6620	-46.83	20240731	3135	12.28	20241210	1.12	N	004310	500	160 억	903097	N	N	0	N	N
22	20241227	120157	57	100.00	KOSPI		의약품	N	N	N	N	N	3510	-170	5	-4.62	342723710	96841	139.01	3610	3615	3495	4780	2580	3680	3539.04	2.82	0	-21965	3743	3711	3648	3616	3553	3727	3632	160	1100	500	2420	5	1	32000000	1123	18.38	1.07	11	0.30	191.00	3283.00	6620	20240731	-46.98	3135	20241210	11.96	6620	-46.98	20240731	3135	11.96	20241210	6620	-46.98	20240731	3135	11.96	20241210	1.12	N	004310	500	160 억	903097	N	N	0	N	N
23	20241227	110158	57	100.00	KOSPI		의약품	N	N	N	N	N	3515	-165	5	-4.48	205082735	57554	82.62	3610	3615	3515	4780	2580	3680	3563.31	2.82	0	-14569	3743	3711	3648	3616	3553	3727	3632	160	1100	500	2420	5	1	32000000	1125	18.40	1.07	11	0.18	191.00	3283.00	6620	20240731	-46.90	3135	20241210	12.12	6620	-46.90	20240731	3135	12.12	20241210	6620	-46.90	20240731	3135	12.12	20241210	1.12	N	004310	500	160 억	903097	N	N	0	N	N
24	20241227	100158	57	100.00	KOSPI		의약품	N	N	N	N	N	3560	-120	5	-3.26	138979785	38884	55.82	3610	3615	3550	4780	2580	3680	3574.22	2.82	0	-4272	3743	3711	3648	3616	3553	3727	3632	160	1100	500	2420	5	1	32000000	1139	18.64	1.08	11	0.12	191.00	3283.00	6620	20240731	-46.22	3135	20241210	13.56	6620	-46.22	20240731	3135	13.56	20241210	6620	-46.22	20240731	3135	13.56	20241210	1.12	N	004310	500	160 억	903097	N	N	0	N	N
25	20241227	090159	57	100.00	KOSPI		의약품	N	N	N	N	N	3615	-65	5	-1.77	19515665	5406	7.76	3610	3615	3610	4780	2580	3680	3610.00	2.82	0	448	3743	3711	3648	3616	3553	3727	3632	160	1100	500	2420	5	1	32000000	1157	18.93	1.10	11	0.02	191.00	3283.00	6620	20240731	-45.39	3135	20241210	15.31	6620	-45.39	20240731	3135	15.31	20241210	6620	-45.39	20240731	3135	15.31	20241210	1.12	N	004310	500	160 억	903097	N	N	0	N	N
26	20241226	160157	57	100.00	KOSPI		의약품	N	N	N	N	N	3680	50	2	1.38	251384610	69538	79.19	3630	3680	3585	4715	2545	3630	3615.07	2.91	0	-25912	3793	3711	3648	3566	3503	3680	3535	160	1085	500	2390	5	1	32000000	1178	19.27	1.12	11	0.22	191.00	3283.00	6620	20240731	-44.41	3135	20241210	17.38	6620	-44.41	20240731	3135	17.38	20241210	6620	-44.41	20240731	3135	17.38	20241210	1.18	N	004310	500	160 억	930054	N	N	0	N	N
27	20241226	150157	57	100.00	KOSPI		의약품	N	N	N	N	N	3600	-30	5	-0.83	210326330	58260	66.35	3630	3670	3585	4715	2545	3630	3610.13	2.91	0	-23089	3793	3711	3648	3566	3503	3680	3535	160	1085	500	2390	5	1	32000000	1152	18.85	1.10	11	0.18	191.00	3283.00	6620	20240731	-45.62	3135	20241210	14.83	6620	-45.62	20240731	3135	14.83	20241210	6620	-45.62	20240731	3135	14.83	20241210	1.18	N	004310	500	160 억	930054	N	N	0	N	N
28	20241226	140157	57	100.00	KOSPI		의약품	N	N	N	N	N	3590	-40	5	-1.10	181773685	50327	57.31	3630	3670	3590	4715	2545	3630	3611.85	2.91	0	-21236	3793	3711	3648	3566	3503	3680	3535	160	1085	500	2390	5	1	32000000	1149	18.80	1.09	11	0.16	191.00	3283.00	6620	20240731	-45.77	3135	20241210	14.51	6620	-45.77	20240731	3135	14.51	20241210	6620	-45.77	20240731	3135	14.51	20241210	1.18	N	004310	500	160 억	930054	N	N	0	N	N
29	20241226	130158	57	100.00	KOSPI		의약품	N	N	N	N	N	3610	-20	5	-0.55	135958490	37609	42.83	3630	3670	3590	4715	2545	3630	3615.05	2.91	0	-12562	3793	3711	3648	3566	3503	3680	3535	160	1085	500	2390	5	1	32000000	1155	18.90	1.10	11	0.12	191.00	3283.00	6620	20240731	-45.47	3135	20241210	15.15	6620	-45.47	20240731	3135	15.15	20241210	6620	-45.47	20240731	3135	15.15	20241210	1.18	N	004310	500	160 억	930054	N	N	0	N	N
30	20241226	120158	57	100.00	KOSPI		의약품	N	N	N	N	N	3595	-35	5	-0.96	118496885	32762	37.31	3630	3670	3590	4715	2545	3630	3616.90	2.91	0	-10252	3793	3711	3648	3566	3503	3680	3535	160	1085	500	2390	5	1	32000000	1150	18.82	1.10	11	0.10	191.00	3283.00	6620	20240731	-45.69	3135	20241210	14.67	6620	-45.69	20240731	3135	14.67	20241210	6620	-45.69	20240731	3135	14.67	20241210	1.18	N	004310	500	160 억	930054	N	N	0	N	N
31	20241226	110157	57	100.00	KOSPI		의약품	N	N	N	N	N	3610	-20	5	-0.55	95380205	26341	30.00	3630	3670	3590	4715	2545	3630	3620.98	2.91	0	-7077	3793	3711	3648	3566	3503	3680	3535	160	1085	500	2390	5	1	32000000	1155	18.90	1.10	11	0.08	191.00	3283.00	6620	20240731	-45.47	3135	20241210	15.15	6620	-45.47	20240731	3135	15.15	20241210	6620	-45.47	20240731	3135	15.15	20241210	1.18	N	004310	500	160 억	930054	N	N	0	N	N
32	20241226	100157	57	100.00	KOSPI		의약품	N	N	N	N	N	3620	-10	5	-0.28	55383975	15248	17.36	3630	3670	3610	4715	2545	3630	3632.21	2.91	0	-1123	3793	3711	3648	3566	3503	3680	3535	160	1085	500	2390	5	1	32000000	1158	18.95	1.10	11	0.05	191.00	3283.00	6620	20240731	-45.32	3135	20241210	15.47	6620	-45.32	20240731	3135	15.47	20241210	6620	-45.32	20240731	3135	15.47	20241210	1.18	N	004310	500	160 억	930054	N	N	0	N	N
33	20241226	090157	57	100.00	KOSPI		의약품	N	N	N	N	N	3660	30	2	0.83	9477840	2601	2.96	3630	3660	3630	4715	2545	3630	3643.92	2.91	0	1581	3793	3711	3648	3566	3503	3680	3535	160	1085	500	2390	5	1	32000000	1171	19.16	1.11	11	0.01	191.00	3283.00	6620	20240731	-44.71	3135	20241210	16.75	6620	-44.71	20240731	3135	16.75	20241210	6620	-44.71	20240731	3135	16.75	20241210	1.18	N	004310	500	160 억	930054	N	N	0	N	N
34	20241224	160157	57	100.00	KOSPI		의약품	N	N	N	N	N	3630	-40	5	-1.09	315607135	87016	56.30	3645	3730	3585	4770	2570	3670	3627.00	2.88	0	9980	3780	3725	3620	3565	3460	3752	3592	160	1100	500	2420	5	1	32000000	1162	19.01	1.11	11	0.27	191.00	3283.00	6620	20240731	-45.17	3135	20241210	15.79	6620	-45.17	20240731	3135	15.79	20241210	6620	-45.17	20240731	3135	15.79	20241210	1.21	N	004310	500	160 억	920517	N	N	35	N	N
35	20241224	150157	57	100.00	KOSPI		의약품	N	N	N	N	N	3630	-40	5	-1.09	310749795	85679	55.44	3645	3730	3585	4770	2570	3670	3626.91	2.88	0	10523	3780	3725	3620	3565	3460	3752	3592	160	1100	500	2420	5	1	32000000	1162	19.01	1.11	11	0.27	191.00	3283.00	6620	20240731	-45.17	3135	20241210	15.79	6620	-45.17	20240731	3135	15.79	20241210	6620	-45.17	20240731	3135	15.79	20241210	1.21	N	004310	500	160 억	920517	N	N	35	N	N
36	20241224	140156	57	100.00	KOSPI		의약품	N	N	N	N	N	3620	-50	5	-1.36	262718600	72436	46.87	3645	3730	3585	4770	2570	3670	3626.91	2.88	0	9247	3780	3725	3620	3565	3460	3752	3592	160	1100	500	2420	5	1	32000000	1158	18.95	1.10	11	0.23	191.00	3283.00	6620	20240731	-45.32	3135	20241210	15.47	6620	-45.32	20240731	3135	15.47	20241210	6620	-45.32	20240731	3135	15.47	20241210	1.21	N	004310	500	160 억	920517	N	N	35	N	N
37	20241224	130157	57	100.00	KOSPI		의약품	N	N	N	N	N	3625	-45	5	-1.23	244470310	67394	43.60	3645	3730	3585	4770	2570	3670	3627.48	2.88	0	8335	3780	3725	3620	3565	3460	3752	3592	160	1100	500	2420	5	1	32000000	1160	18.98	1.10	11	0.21	191.00	3283.00	6620	20240731	-45.24	3135	20241210	15.63	6620	-45.24	20240731	3135	15.63	20241210	6620	-45.24	20240731	3135	15.63	20241210	1.21	N	004310	500	160 억	920517	N	N	35	N	N
38	20241224	120156	57	100.00	KOSPI		의약품	N	N	N	N	N	3645	-25	5	-0.68	224830790	61989	40.11	3645	3730	3585	4770	2570	3670	3626.95	2.88	0	7563	3780	3725	3620	3565	3460	3752	3592	160	1100	500	2420	5	1	32000000	1166	19.08	1.11	11	0.19	191.00	3283.00	6620	20240731	-44.94	3135	20241210	16.27	6620	-44.94	20240731	3135	16.27	20241210	6620	-44.94	20240731	3135	16.27	20241210	1.21	N	004310	500	160 억	920517	N	N	35	N	N
39	20241224	110157	57	100.00	KOSPI		의약품	N	N	N	N	N	3635	-35	5	-0.95	205296015	56620	36.63	3645	3730	3585	4770	2570	3670	3625.86	2.88	0	8682	3780	3725	3620	3565	3460	3752	3592	160	1100	500	2420	5	1	32000000	1163	19.03	1.11	11	0.18	191.00	3283.00	6620	20240731	-45.09	3135	20241210	15.95	6620	-45.09	20240731	3135	15.95	20241210	6620	-45.09	20240731	3135	15.95	20241210	1.21	N	004310	500	160 억	920517	N	N	35	N	N
40	20241224	100156	57	100.00	KOSPI		의약품	N	N	N	N	N	3600	-70	5	-1.91	169322315	46686	30.21	3645	3730	3585	4770	2570	3670	3626.83	2.88	0	4901	3780	3725	3620	3565	3460	3752	3592	160	1100	500	2420	5	1	32000000	1152	18.85	1.10	11	0.15	191.00	3283.00	6620	20240731	-45.62	3135	20241210	14.83	6620	-45.62	20240731	3135	14.83	20241210	6620	-45.62	20240731	3135	14.83	20241210	1.21	N	004310	500	160 억	920517	N	N	35	N	N
41	20241224	090158	57	100.00	KOSPI		의약품	N	N	N	N	N	3665	-5	5	-0.14	8711570	2390	1.55	3645	3665	3645	4770	2570	3670	3645.01	2.88	0	319	3780	3725	3620	3565	3460	3752	3592	160	1100	500	2420	5	1	32000000	1173	19.19	1.12	11	0.01	191.00	3283.00	6620	20240731	-44.64	3135	20241210	16.91	6620	-44.64	20240731	3135	16.91	20241210	6620	-44.64	20240731	3135	16.91	20241210	1.21	N	004310	500	160 억	920517	N	N	35	N	N
42	20241223	160156	57	100.00	KOSPI		의약품	N	N	N	N	N	3670	100	2	2.80	557621080	154553	93.71	3540	3675	3515	4640	2500	3570	3607.95	2.77	0	34539	3773	3671	3608	3506	3443	3640	3475	160	1070	500	2350	5	1	32000000	1174	19.21	1.12	11	0.48	191.00	3283.00	6620	20240731	-44.56	3135	20241210	17.07	6620	-44.56	20240731	3135	17.07	20241210	6620	-44.56	20240731	3135	17.07	20241210	1.21	N	004310	500	160 억	886606	N	N	35	N	N
43	20241223	150157	57	100.00	KOSPI		의약품	N	N	N	N	N	3650	80	2	2.24	456394185	126921	76.95	3540	3665	3515	4640	2500	3570	3595.89	2.77	0	45620	3773	3671	3608	3506	3443	3640	3475	160	1070	500	2350	5	1	32000000	1168	19.11	1.11	11	0.40	191.00	3283.00	6620	20240731	-44.86	3135	20241210	16.43	6620	-44.86	20240731	3135	16.43	20241210	6620	-44.86	20240731	3135	16.43	20241210	1.21	N	004310	500	160 억	886606	N	N	6	N	N
44	20241223	140156	57	100.00	KOSPI		의약품	N	N	N	N	N	3660	90	2	2.52	434623370	120967	73.34	3540	3665	3515	4640	2500	3570	3592.91	2.77	0	41982	3773	3671	3608	3506	3443	3640	3475	160	1070	500	2350	5	1	32000000	1171	19.16	1.11	11	0.38	191.00	3283.00	6620	20240731	-44.71	3135	20241210	16.75	6620	-44.71	20240731	3135	16.75	20241210	6620	-44.71	20240731	3135	16.75	20241210	1.21	N	004310	500	160 억	886606	N	N	6	N	N
45	20241223	130157	57	100.00	KOSPI		의약품	N	N	N	N	N	3645	75	2	2.10	378252875	105520	63.98	3540	3645	3515	4640	2500	3570	3584.66	2.77	0	38495	3773	3671	3608	3506	3443	3640	3475	160	1070	500	2350	5	1	32000000	1166	19.08	1.11	11	0.33	191.00	3283.00	6620	20240731	-44.94	3135	20241210	16.27	6620	-44.94	20240731	3135	16.27	20241210	6620	-44.94	20240731	3135	16.27	20241210	1.21	N	004310	500	160 억	886606	N	N	6	N	N
46	20241223	120157	57	100.00	KOSPI		의약품	N	N	N	N	N	3620	50	2	1.40	351978655	98284	59.59	3540	3640	3515	4640	2500	3570	3581.24	2.77	0	36637	3773	3671	3608	3506	3443	3640	3475	160	1070	500	2350	5	1	32000000	1158	18.95	1.10	11	0.31	191.00	3283.00	6620	20240731	-45.32	3135	20241210	15.47	6620	-45.32	20240731	3135	15.47	20241210	6620	-45.32	20240731	3135	15.47	20241210	1.21	N	004310	500	160 억	886606	N	N	6	N	N
47	20241223	110156	57	100.00	KOSPI		의약품	N	N	N	N	N	3615	45	2	1.26	342473060	95653	57.99	3540	3640	3515	4640	2500	3570	3580.37	2.77	0	35144	3773	3671	3608	3506	3443	3640	3475	160	1070	500	2350	5	1	32000000	1157	18.93	1.10	11	0.30	191.00	3283.00	6620	20240731	-45.39	3135	20241210	15.31	6620	-45.39	20240731	3135	15.31	20241210	6620	-45.39	20240731	3135	15.31	20241210	1.21	N	004310	500	160 억	886606	N	N	6	N	N
48	20241223	100157	57	100.00	KOSPI		의약품	N	N	N	N	N	3625	55	2	1.54	298464600	83493	50.62	3540	3640	3515	4640	2500	3570	3574.73	2.77	0	32237	3773	3671	3608	3506	3443	3640	3475	160	1070	500	2350	5	1	32000000	1160	18.98	1.10	11	0.26	191.00	3283.00	6620	20240731	-45.24	3135	20241210	15.63	6620	-45.24	20240731	3135	15.63	20241210	6620	-45.24	20240731	3135	15.63	20241210	1.21	N	004310	500	160 억	886606	N	N	6	N	N
49	20241223	090157	57	100.00	KOSPI		의약품	N	N	N	N	N	3615	45	2	1.26	18472580	5208	3.16	3540	3640	3515	4640	2500	3570	3546.96	2.77	0	716	3773	3671	3608	3506	3443	3640	3475	160	1070	500	2350	5	1	32000000	1157	18.93	1.10	11	0.02	191.00	3283.00	6620	20240731	-45.39	3135	20241210	15.31	6620	-45.39	20240731	3135	15.31	20241210	6620	-45.39	20240731	3135	15.31	20241210	1.21	N	004310	500	160 억	886606	N	N	6	N	N
50	20241220	160156	57	100.00	KOSPI		의약품	N	N	N	N	N	3570	-140	5	-3.77	592838700	164332	127.76	3700	3710	3545	4820	2600	3710	3607.56	2.66	0	32101	3846	3777	3731	3662	3616	3755	3640	160	1110	500	2440	5	1	32000000	1142	18.69	1.09	11	0.51	191.00	3283.00	6620	20240731	-46.07	3135	20241210	13.88	6620	-46.07	20240731	3135	13.88	20241210	6620	-46.07	20240731	3135	13.88	20241210	1.17	N	004310	500	160 억	852482	N	N	6	N	N
51	20241220	150156	57	100.00	KOSPI		의약품	N	N	N	N	N	3590	-120	5	-3.23	493837010	136535	106.15	3700	3710	3580	4820	2600	3710	3616.92	2.66	0	21940	3846	3777	3731	3662	3616	3755	3640	160	1110	500	2440	5	1	32000000	1149	18.80	1.09	11	0.43	191.00	3283.00	6620	20240731	-45.77	3135	20241210	14.51	6620	-45.77	20240731	3135	14.51	20241210	6620	-45.77	20240731	3135	14.51	20241210	1.17	N	004310	500	160 억	852482	N	N	0	N	N
52	20241220	140156	57	100.00	KOSPI		의약품	N	N	N	N	N	3590	-120	5	-3.23	408117675	112626	87.56	3700	3710	3580	4820	2600	3710	3623.65	2.66	0	11348	3846	3777	3731	3662	3616	3755	3640	160	1110	500	2440	5	1	32000000	1149	18.80	1.09	11	0.35	191.00	3283.00	6620	20240731	-45.77	3135	20241210	14.51	6620	-45.77	20240731	3135	14.51	20241210	6620	-45.77	20240731	3135	14.51	20241210	1.17	N	004310	500	160 억	852482	N	N	0	N	N
53	20241220	130156	57	100.00	KOSPI		의약품	N	N	N	N	N	3595	-115	5	-3.10	338589265	93295	72.53	3700	3710	3585	4820	2600	3710	3629.23	2.66	0	6737	3846	3777	3731	3662	3616	3755	3640	160	1110	500	2440	5	1	32000000	1150	18.82	1.10	11	0.29	191.00	3283.00	6620	20240731	-45.69	3135	20241210	14.67	6620	-45.69	20240731	3135	14.67	20241210	6620	-45.69	20240731	3135	14.67	20241210	1.17	N	004310	500	160 억	852482	N	N	0	N	N
54	20241220	120155	57	100.00	KOSPI		의약품	N	N	N	N	N	3625	-85	5	-2.29	247673380	68069	52.92	3700	3710	3600	4820	2600	3710	3638.56	2.66	0	1147	3846	3777	3731	3662	3616	3755	3640	160	1110	500	2440	5	1	32000000	1160	18.98	1.10	11	0.21	191.00	3283.00	6620	20240731	-45.24	3135	20241210	15.63	6620	-45.24	20240731	3135	15.63	20241210	6620	-45.24	20240731	3135	15.63	20241210	1.17	N	004310	500	160 억	852482	N	N	0	N	N
55	20241220	110155	57	100.00	KOSPI		의약품	N	N	N	N	N	3640	-70	5	-1.89	200790980	55116	42.85	3700	3710	3600	4820	2600	3710	3643.06	2.66	0	2587	3846	3777	3731	3662	3616	3755	3640	160	1110	500	2440	5	1	32000000	1165	19.06	1.11	11	0.17	191.00	3283.00	6620	20240731	-45.02	3135	20241210	16.11	6620	-45.02	20240731	3135	16.11	20241210	6620	-45.02	20240731	3135	16.11	20241210	1.17	N	004310	500	160 억	852482	N	N	0	N	N
56	20241220	100155	57	100.00	KOSPI		의약품	N	N	N	N	N	3670	-40	5	-1.08	139385960	38323	29.80	3700	3710	3600	4820	2600	3710	3637.13	2.66	0	-3543	3846	3777	3731	3662	3616	3755	3640	160	1110	500	2440	5	1	32000000	1174	19.21	1.12	11	0.12	191.00	3283.00	6620	20240731	-44.56	3135	20241210	17.07	6620	-44.56	20240731	3135	17.07	20241210	6620	-44.56	20240731	3135	17.07	20241210	1.17	N	004310	500	160 억	852482	N	N	0	N	N
57	20241220	090156	57	100.00	KOSPI		의약품	N	N	N	N	N	3700	-10	5	-0.27	3737050	1010	0.79	3700	3700	3700	4820	2600	3710	3700.00	2.66	0	-118	3846	3777	3731	3662	3616	3755	3640	160	1110	500	2440	5	1	32000000	1184	19.37	1.13	11	0.00	191.00	3283.00	6620	20240731	-44.11	3135	20241210	18.02	6620	-44.11	20240731	3135	18.02	20241210	6620	-44.11	20240731	3135	18.02	20241210	1.17	N	004310	500	160 억	852482	N	N	0	N	N
58	20241219	160156	57	100.00	KOSPI		의약품	N	N	N	N	N	3710	-100	5	-2.62	476398955	128000	60.10	3800	3800	3685	4950	2670	3810	3721.90	2.67	0	-883	3920	3865	3785	3730	3650	3825	3690	160	1140	500	2510	5	1	32000000	1187	19.42	1.13	11	0.40	191.00	3283.00	6620	20240731	-43.96	3135	20241210	18.34	6620	-43.96	20240731	3135	18.34	20241210	6620	-43.96	20240731	3135	18.34	20241210	1.19	N	004310	500	160 억	855707	N	N	30	N	N
59	20241219	150155	57	100.00	KOSPI		의약품	N	N	N	N	N	3700	-110	5	-2.89	388411870	104232	48.94	3800	3800	3685	4950	2670	3810	3726.42	2.67	0	-10221	3920	3865	3785	3730	3650	3825	3690	160	1140	500	2510	5	1	32000000	1184	19.37	1.13	11	0.33	191.00	3283.00	6620	20240731	-44.11	3135	20241210	18.02	6620	-44.11	20240731	3135	18.02	20241210	6620	-44.11	20240731	3135	18.02	20241210	1.19	N	004310	500	160 억	855707	N	N	30	N	N
60	20241219	140155	57	100.00	KOSPI		의약품	N	N	N	N	N	3725	-85	5	-2.23	244413665	65362	30.69	3800	3800	3720	4950	2670	3810	3739.38	2.67	0	-6109	3920	3865	3785	3730	3650	3825	3690	160	1140	500	2510	5	1	32000000	1192	19.50	1.13	11	0.20	191.00	3283.00	6620	20240731	-43.73	3135	20241210	18.82	6620	-43.73	20240731	3135	18.82	20241210	6620	-43.73	20240731	3135	18.82	20241210	1.19	N	004310	500	160 억	855707	N	N	30	N	N
61	20241219	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	3730	-80	5	-2.10	223791740	59837	28.09	3800	3800	3720	4950	2670	3810	3740.02	2.67	0	-4591	3920	3865	3785	3730	3650	3825	3690	160	1140	500	2510	5	1	32000000	1194	19.53	1.14	11	0.19	191.00	3283.00	6620	20240731	-43.66	3135	20241210	18.98	6620	-43.66	20240731	3135	18.98	20241210	6620	-43.66	20240731	3135	18.98	20241210	1.19	N	004310	500	160 억	855707	N	N	30	N	N
62	20241219	120155	57	100.00	KOSPI		의약품	N	N	N	N	N	3740	-70	5	-1.84	205757775	55010	25.83	3800	3800	3720	4950	2670	3810	3740.37	2.67	0	-4069	3920	3865	3785	3730	3650	3825	3690	160	1140	500	2510	5	1	32000000	1197	19.58	1.14	11	0.17	191.00	3283.00	6620	20240731	-43.50	3135	20241210	19.30	6620	-43.50	20240731	3135	19.30	20241210	6620	-43.50	20240731	3135	19.30	20241210	1.19	N	004310	500	160 억	855707	N	N	30	N	N
63	20241219	110155	57	100.00	KOSPI		의약품	N	N	N	N	N	3740	-70	5	-1.84	176824565	47251	22.18	3800	3800	3720	4950	2670	3810	3742.24	2.67	0	-3912	3920	3865	3785	3730	3650	3825	3690	160	1140	500	2510	5	1	32000000	1197	19.58	1.14	11	0.15	191.00	3283.00	6620	20240731	-43.50	3135	20241210	19.30	6620	-43.50	20240731	3135	19.30	20241210	6620	-43.50	20240731	3135	19.30	20241210	1.19	N	004310	500	160 억	855707	N	N	30	N	N
64	20241219	100156	57	100.00	KOSPI		의약품	N	N	N	N	N	3750	-60	5	-1.57	126273830	33721	15.83	3800	3800	3725	4950	2670	3810	3744.66	2.67	0	800	3920	3865	3785	3730	3650	3825	3690	160	1140	500	2510	5	1	32000000	1200	19.63	1.14	11	0.11	191.00	3283.00	6620	20240731	-43.35	3135	20241210	19.62	6620	-43.35	20240731	3135	19.62	20241210	6620	-43.35	20240731	3135	19.62	20241210	1.19	N	004310	500	160 억	855707	N	N	30	N	N
65	20241219	090155	57	100.00	KOSPI		의약품	N	N	N	N	N	3745	-65	5	-1.71	25473420	6719	3.15	3800	3800	3740	4950	2670	3810	3791.25	2.67	0	-2250	3920	3865	3785	3730	3650	3825	3690	160	1140	500	2510	5	1	32000000	1198	19.61	1.14	11	0.02	191.00	3283.00	6620	20240731	-43.43	3135	20241210	19.46	6620	-43.43	20240731	3135	19.46	20241210	6620	-43.43	20240731	3135	19.46	20241210	1.19	N	004310	500	160 억	855707	N	N	30	N	N
66	20241218	160155	57	100.00	KOSPI		의약품	N	N	N	N	N	3810	0	3	0.00	804466775	212971	90.97	3815	3840	3705	4950	2670	3810	3777.35	2.64	0	13024	3946	3877	3831	3762	3716	3855	3740	160	1140	500	2510	5	1	32000000	1219	19.95	1.16	11	0.67	191.00	3283.00	6620	20240731	-42.45	3135	20241210	21.53	6620	-42.45	20240731	3135	21.53	20241210	6620	-42.45	20240731	3135	21.53	20241210	1.53	N	004310	500	160 억	844037	N	N	30	N	N
67	20241218	150155	57	100.00	KOSPI		의약품	N	N	N	N	N	3805	-5	5	-0.13	659581140	174669	74.61	3815	3840	3705	4950	2670	3810	3776.18	2.64	0	5486	3946	3877	3831	3762	3716	3855	3740	160	1140	500	2510	5	1	32000000	1218	19.92	1.16	11	0.55	191.00	3283.00	6620	20240731	-42.52	3135	20241210	21.37	6620	-42.52	20240731	3135	21.37	20241210	6620	-42.52	20240731	3135	21.37	20241210	1.53	N	004310	500	160 억	844037	N	N	1	N	N
68	20241218	140155	57	100.00	KOSPI		의약품	N	N	N	N	N	3810	0	3	0.00	576231990	152806	65.27	3815	3840	3705	4950	2670	3810	3771.00	2.64	0	494	3946	3877	3831	3762	3716	3855	3740	160	1140	500	2510	5	1	32000000	1219	19.95	1.16	11	0.48	191.00	3283.00	6620	20240731	-42.45	3135	20241210	21.53	6620	-42.45	20240731	3135	21.53	20241210	6620	-42.45	20240731	3135	21.53	20241210	1.53	N	004310	500	160 억	844037	N	N	1	N	N
69	20241218	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	3790	-20	5	-0.52	424040740	112802	48.18	3815	3840	3705	4950	2670	3810	3759.16	2.64	0	8831	3946	3877	3831	3762	3716	3855	3740	160	1140	500	2510	5	1	32000000	1213	19.84	1.15	11	0.35	191.00	3283.00	6620	20240731	-42.75	3135	20241210	20.89	6620	-42.75	20240731	3135	20.89	20241210	6620	-42.75	20240731	3135	20.89	20241210	1.53	N	004310	500	160 억	844037	N	N	1	N	N
70	20241218	120156	57	100.00	KOSPI		의약품	N	N	N	N	N	3790	-20	5	-0.52	391468415	104196	44.51	3815	3840	3705	4950	2670	3810	3757.04	2.64	0	8373	3946	3877	3831	3762	3716	3855	3740	160	1140	500	2510	5	1	32000000	1213	19.84	1.15	11	0.33	191.00	3283.00	6620	20240731	-42.75	3135	20241210	20.89	6620	-42.75	20240731	3135	20.89	20241210	6620	-42.75	20240731	3135	20.89	20241210	1.53	N	004310	500	160 억	844037	N	N	1	N	N
71	20241218	110155	57	100.00	KOSPI		의약품	N	N	N	N	N	3720	-90	5	-2.36	277959795	74039	31.63	3815	3840	3705	4950	2670	3810	3754.23	2.64	0	8463	3946	3877	3831	3762	3716	3855	3740	160	1140	500	2510	5	1	32000000	1190	19.48	1.13	11	0.23	191.00	3283.00	6620	20240731	-43.81	3135	20241210	18.66	6620	-43.81	20240731	3135	18.66	20241210	6620	-43.81	20240731	3135	18.66	20241210	1.53	N	004310	500	160 억	844037	N	N	1	N	N
72	20241218	100155	57	100.00	KOSPI		의약품	N	N	N	N	N	3770	-40	5	-1.05	173759225	46114	19.70	3815	3840	3720	4950	2670	3810	3768.04	2.64	0	446	3946	3877	3831	3762	3716	3855	3740	160	1140	500	2510	5	1	32000000	1206	19.74	1.15	11	0.14	191.00	3283.00	6620	20240731	-43.05	3135	20241210	20.26	6620	-43.05	20240731	3135	20.26	20241210	6620	-43.05	20240731	3135	20.26	20241210	1.53	N	004310	500	160 억	844037	N	N	1	N	N
73	20241218	090156	57	100.00	KOSPI		의약품	N	N	N	N	N	3815	5	2	0.13	14943645	3925	1.68	3815	3840	3790	4950	2670	3810	3807.30	2.64	0	-3746	3946	3877	3831	3762	3716	3855	3740	160	1140	500	2510	5	1	32000000	1221	19.97	1.16	11	0.01	191.00	3283.00	6620	20240731	-42.37	3135	20241210	21.69	6620	-42.37	20240731	3135	21.69	20241210	6620	-42.37	20240731	3135	21.69	20241210	1.53	N	004310	500	160 억	844037	N	N	1	N	N
74	20241217	160154	57	100.00	KOSPI		의약품	N	N	N	N	N	3810	-110	5	-2.81	894728155	233763	33.82	3900	3900	3785	5090	2745	3920	3827.50	2.52	0	37708	4123	4021	3873	3771	3623	4072	3822	160	1170	500	2580	5	1	32000000	1219	19.95	1.16	11	0.73	191.00	3283.00	6620	20240731	-42.45	3135	20241210	21.53	6620	-42.45	20240731	3135	21.53	20241210	6620	-42.45	20240731	3135	21.53	20241210	1.45	N	004310	500	160 억	805181	N	N	1	N	N
75	20241217	150154	57	100.00	KOSPI		의약품	N	N	N	N	N	3800	-120	5	-3.06	851029785	222277	32.16	3900	3900	3785	5090	2745	3920	3828.68	2.52	0	39090	4123	4021	3873	3771	3623	4072	3822	160	1170	500	2580	5	1	32000000	1216	19.90	1.16	11	0.69	191.00	3283.00	6620	20240731	-42.60	3135	20241210	21.21	6620	-42.60	20240731	3135	21.21	20241210	6620	-42.60	20240731	3135	21.21	20241210	1.45	N	004310	500	160 억	805181	N	N	1	N	N
76	20241217	140156	57	100.00	KOSPI		의약품	N	N	N	N	N	3855	-65	5	-1.66	734555115	191749	27.74	3900	3900	3785	5090	2745	3920	3830.81	2.52	0	38516	4123	4021	3873	3771	3623	4072	3822	160	1170	500	2580	5	1	32000000	1234	20.18	1.17	11	0.60	191.00	3283.00	6620	20240731	-41.77	3135	20241210	22.97	6620	-41.77	20240731	3135	22.97	20241210	6620	-41.77	20240731	3135	22.97	20241210	1.45	N	004310	500	160 억	805181	N	N	1	N	N
77	20241217	130151	57	100.00	KOSPI		의약품	N	N	N	N	N	3825	-95	5	-2.42	695763975	181641	26.28	3900	3900	3785	5090	2745	3920	3830.43	2.52	0	40839	4123	4021	3873	3771	3623	4072	3822	160	1170	500	2580	5	1	32000000	1224	20.03	1.17	11	0.57	191.00	3283.00	6620	20240731	-42.22	3135	20241210	22.01	6620	-42.22	20240731	3135	22.01	20241210	6620	-42.22	20240731	3135	22.01	20241210	1.45	N	004310	500	160 억	805181	N	N	1	N	N
78	20241217	120155	57	100.00	KOSPI		의약품	N	N	N	N	N	3830	-90	5	-2.30	667194485	174156	25.20	3900	3900	3785	5090	2745	3920	3831.01	2.52	0	41913	4123	4021	3873	3771	3623	4072	3822	160	1170	500	2580	5	1	32000000	1226	20.05	1.17	11	0.54	191.00	3283.00	6620	20240731	-42.15	3135	20241210	22.17	6620	-42.15	20240731	3135	22.17	20241210	6620	-42.15	20240731	3135	22.17	20241210	1.45	N	004310	500	160 억	805181	N	N	1	N	N
79	20241217	110154	57	100.00	KOSPI		의약품	N	N	N	N	N	3835	-85	5	-2.17	610483895	159292	23.05	3900	3900	3785	5090	2745	3920	3832.47	2.52	0	38264	4123	4021	3873	3771	3623	4072	3822	160	1170	500	2580	5	1	32000000	1227	20.08	1.17	11	0.50	191.00	3283.00	6620	20240731	-42.07	3135	20241210	22.33	6620	-42.07	20240731	3135	22.33	20241210	6620	-42.07	20240731	3135	22.33	20241210	1.45	N	004310	500	160 억	805181	N	N	1	N	N
80	20241217	100155	57	100.00	KOSPI		의약품	N	N	N	N	N	3835	-85	5	-2.17	277886895	72116	10.43	3900	3900	3835	5090	2745	3920	3853.32	2.52	0	24422	4123	4021	3873	3771	3623	4072	3822	160	1170	500	2580	5	1	32000000	1227	20.08	1.17	11	0.23	191.00	3283.00	6620	20240731	-42.07	3135	20241210	22.33	6620	-42.07	20240731	3135	22.33	20241210	6620	-42.07	20240731	3135	22.33	20241210	1.45	N	004310	500	160 억	805181	N	N	1	N	N
81	20241217	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	3855	-65	5	-1.66	8397070	2174	0.31	3900	3900	3850	5090	2745	3920	3862.10	2.52	0	-280	4123	4021	3873	3771	3623	4072	3822	160	1170	500	2580	5	1	32000000	1234	20.18	1.17	11	0.01	191.00	3283.00	6620	20240731	-41.77	3135	20241210	22.97	6620	-41.77	20240731	3135	22.97	20241210	6620	-41.77	20240731	3135	22.97	20241210	1.45	N	004310	500	160 억	805181	N	N	1	N	N
82	20241216	160154	57	100.00	KOSPI		의약품	N	N	N	N	N	3920	150	2	3.98	2683597030	689236	144.99	3770	3975	3725	4900	2640	3770	3893.55	2.23	0	89553	3893	3831	3708	3646	3523	3862	3677	160	1130	500	2480	5	1	32000000	1254	20.52	1.19	11	2.15	191.00	3283.00	6620	20240731	-40.79	3135	20241210	25.04	6620	-40.79	20240731	3135	25.04	20241210	6620	-40.79	20240731	3135	25.04	20241210	1.46	N	004310	500	160 억	713946	N	N	1	N	N
83	20241216	150155	57	100.00	KOSPI		의약품	N	N	N	N	N	3910	140	2	3.71	2608883870	670164	140.98	3770	3975	3725	4900	2640	3770	3892.90	2.23	0	92380	3893	3831	3708	3646	3523	3862	3677	160	1130	500	2480	5	1	32000000	1251	20.47	1.19	11	2.09	191.00	3283.00	6620	20240731	-40.94	3135	20241210	24.72	6620	-40.94	20240731	3135	24.72	20241210	6620	-40.94	20240731	3135	24.72	20241210	1.46	N	004310	500	160 억	713946	N	N	30	N	N
84	20241216	140154	57	100.00	KOSPI		의약품	N	N	N	N	N	3895	125	2	3.32	2489745405	639605	134.55	3770	3975	3725	4900	2640	3770	3892.63	2.23	0	90857	3893	3831	3708	3646	3523	3862	3677	160	1130	500	2480	5	1	32000000	1246	20.39	1.19	11	2.00	191.00	3283.00	6620	20240731	-41.16	3135	20241210	24.24	6620	-41.16	20240731	3135	24.24	20241210	6620	-41.16	20240731	3135	24.24	20241210	1.46	N	004310	500	160 억	713946	N	N	30	N	N
85	20241216	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	3930	160	2	4.24	2349851980	603847	127.03	3770	3975	3725	4900	2640	3770	3891.47	2.23	0	91181	3893	3831	3708	3646	3523	3862	3677	160	1130	500	2480	5	1	32000000	1258	20.58	1.20	11	1.89	191.00	3283.00	6620	20240731	-40.63	3135	20241210	25.36	6620	-40.63	20240731	3135	25.36	20241210	6620	-40.63	20240731	3135	25.36	20241210	1.46	N	004310	500	160 억	713946	N	N	30	N	N
86	20241216	120155	57	100.00	KOSPI		의약품	N	N	N	N	N	3970	200	2	5.31	1984301530	511327	107.57	3770	3975	3725	4900	2640	3770	3880.69	2.23	0	68840	3893	3831	3708	3646	3523	3862	3677	160	1130	500	2480	5	1	32000000	1270	20.79	1.21	11	1.60	191.00	3283.00	6620	20240731	-40.03	3135	20241210	26.63	6620	-40.03	20240731	3135	26.63	20241210	6620	-40.03	20240731	3135	26.63	20241210	1.46	N	004310	500	160 억	713946	N	N	30	N	N
87	20241216	110154	57	100.00	KOSPI		의약품	N	N	N	N	N	3865	95	2	2.52	1220489415	316226	66.52	3770	3950	3725	4900	2640	3770	3859.55	2.23	0	43893	3893	3831	3708	3646	3523	3862	3677	160	1130	500	2480	5	1	32000000	1237	20.24	1.18	11	0.99	191.00	3283.00	6620	20240731	-41.62	3135	20241210	23.29	6620	-41.62	20240731	3135	23.29	20241210	6620	-41.62	20240731	3135	23.29	20241210	1.46	N	004310	500	160 억	713946	N	N	30	N	N
88	20241216	100154	57	100.00	KOSPI		의약품	N	N	N	N	N	3885	115	2	3.05	1077982985	279348	58.77	3770	3950	3725	4900	2640	3770	3858.93	2.23	0	37629	3893	3831	3708	3646	3523	3862	3677	160	1130	500	2480	5	1	32000000	1243	20.34	1.18	11	0.87	191.00	3283.00	6620	20240731	-41.31	3135	20241210	23.92	6620	-41.31	20240731	3135	23.92	20241210	6620	-41.31	20240731	3135	23.92	20241210	1.46	N	004310	500	160 억	713946	N	N	30	N	N
89	20241216	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	3765	-5	5	-0.13	94619510	25129	5.29	3770	3770	3750	4900	2640	3770	3765.35	2.23	0	-3503	3893	3831	3708	3646	3523	3862	3677	160	1130	500	2480	5	1	32000000	1205	19.71	1.15	11	0.08	191.00	3283.00	6620	20240731	-43.13	3135	20241210	20.10	6620	-43.13	20240731	3135	20.10	20241210	6620	-43.13	20240731	3135	20.10	20241210	1.46	N	004310	500	160 억	713946	N	N	30	N	N
90	20241213	160149	57	100.00	KOSPI		의약품	N	N	N	N	N	3770	140	2	3.86	1729882830	471851	221.40	3590	3770	3585	4715	2545	3630	3666.09	1.96	0	90300	3743	3686	3633	3576	3523	3715	3605	160	1085	500	2390	5	1	32000000	1206	19.74	1.15	11	1.47	191.00	3283.00	6620	20240731	-43.05	3135	20241210	20.26	6620	-43.05	20240731	3135	20.26	20241210	6620	-43.05	20240731	3135	20.26	20241210	1.45	N	004310	500	160 억	626851	N	N	30	N	N
91	20241213	150154	57	100.00	KOSPI		의약품	N	N	N	N	N	3735	105	2	2.89	1545837930	422759	198.36	3590	3755	3585	4715	2545	3630	3656.55	1.96	0	90645	3743	3686	3633	3576	3523	3715	3605	160	1085	500	2390	5	1	32000000	1195	19.55	1.14	11	1.32	191.00	3283.00	6620	20240731	-43.58	3135	20241210	19.14	6620	-43.58	20240731	3135	19.14	20241210	6620	-43.58	20240731	3135	19.14	20241210	1.45	N	004310	500	160 억	626851	N	N	13	N	N
92	20241213	140155	57	100.00	KOSPI		의약품	N	N	N	N	N	3710	80	2	2.20	1360234775	372828	174.93	3590	3715	3585	4715	2545	3630	3648.42	1.96	0	86664	3743	3686	3633	3576	3523	3715	3605	160	1085	500	2390	5	1	32000000	1187	19.42	1.13	11	1.17	191.00	3283.00	6620	20240731	-43.96	3135	20241210	18.34	6620	-43.96	20240731	3135	18.34	20241210	6620	-43.96	20240731	3135	18.34	20241210	1.45	N	004310	500	160 억	626851	N	N	13	N	N
93	20241213	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	3700	70	2	1.93	1191063660	327140	153.50	3590	3700	3585	4715	2545	3630	3640.84	1.96	0	84041	3743	3686	3633	3576	3523	3715	3605	160	1085	500	2390	5	1	32000000	1184	19.37	1.13	11	1.02	191.00	3283.00	6620	20240731	-44.11	3135	20241210	18.02	6620	-44.11	20240731	3135	18.02	20241210	6620	-44.11	20240731	3135	18.02	20241210	1.45	N	004310	500	160 억	626851	N	N	13	N	N
94	20241213	120155	57	100.00	KOSPI		의약품	N	N	N	N	N	3690	60	2	1.65	1079498035	296789	139.26	3590	3695	3585	4715	2545	3630	3637.26	1.96	0	75860	3743	3686	3633	3576	3523	3715	3605	160	1085	500	2390	5	1	32000000	1181	19.32	1.12	11	0.93	191.00	3283.00	6620	20240731	-44.26	3135	20241210	17.70	6620	-44.26	20240731	3135	17.70	20241210	6620	-44.26	20240731	3135	17.70	20241210	1.45	N	004310	500	160 억	626851	N	N	13	N	N
95	20241213	110154	57	100.00	KOSPI		의약품	N	N	N	N	N	3670	40	2	1.10	1042726475	286786	134.56	3590	3695	3585	4715	2545	3630	3635.90	1.96	0	74897	3743	3686	3633	3576	3523	3715	3605	160	1085	500	2390	5	1	32000000	1174	19.21	1.12	11	0.90	191.00	3283.00	6620	20240731	-44.56	3135	20241210	17.07	6620	-44.56	20240731	3135	17.07	20241210	6620	-44.56	20240731	3135	17.07	20241210	1.45	N	004310	500	160 억	626851	N	N	13	N	N
96	20241213	100154	57	100.00	KOSPI		의약품	N	N	N	N	N	3680	50	2	1.38	880105100	242479	113.77	3590	3695	3585	4715	2545	3630	3629.61	1.96	0	77283	3743	3686	3633	3576	3523	3715	3605	160	1085	500	2390	5	1	32000000	1178	19.27	1.12	11	0.76	191.00	3283.00	6620	20240731	-44.41	3135	20241210	17.38	6620	-44.41	20240731	3135	17.38	20241210	6620	-44.41	20240731	3135	17.38	20241210	1.45	N	004310	500	160 억	626851	N	N	13	N	N
97	20241213	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	3630	0	3	0.00	233076815	64920	30.46	3590	3630	3585	4715	2545	3630	3590.22	1.96	0	60463	3743	3686	3633	3576	3523	3715	3605	160	1085	500	2390	5	1	32000000	1162	19.01	1.11	11	0.20	191.00	3283.00	6620	20240731	-45.17	3135	20241210	15.79	6620	-45.17	20240731	3135	15.79	20241210	6620	-45.17	20240731	3135	15.79	20241210	1.45	N	004310	500	160 억	626851	N	N	13	N	N
98	20241212	160154	57	100.00	KOSPI		의약품	N	N	N	N	N	3630	10	2	0.28	768060985	211466	77.41	3620	3690	3580	4705	2535	3620	3632.18	1.89	0	28229	3820	3720	3540	3440	3260	3770	3490	160	1085	500	2380	5	1	32000000	1162	19.01	1.11	11	0.66	191.00	3283.00	6620	20240731	-45.17	3135	20241210	15.79	6620	-45.17	20240731	3135	15.79	20241210	6620	-45.17	20240731	3135	15.79	20241210	1.55	N	004310	500	160 억	603452	N	N	13	N	N
99	20241212	150154	57	100.00	KOSPI		의약품	N	N	N	N	N	3645	25	2	0.69	714310510	196708	72.00	3620	3690	3580	4705	2535	3620	3631.43	1.89	0	25877	3820	3720	3540	3440	3260	3770	3490	160	1085	500	2380	5	1	32000000	1166	19.08	1.11	11	0.61	191.00	3283.00	6620	20240731	-44.94	3135	20241210	16.27	6620	-44.94	20240731	3135	16.27	20241210	6620	-44.94	20240731	3135	16.27	20241210	1.55	N	004310	500	160 억	603452	N	N	0	N	N
100	20241212	140154	57	100.00	KOSPI		의약품	N	N	N	N	N	3635	15	2	0.41	662866155	182559	66.82	3620	3690	3580	4705	2535	3620	3631.08	1.89	0	17041	3820	3720	3540	3440	3260	3770	3490	160	1085	500	2380	5	1	32000000	1163	19.03	1.11	11	0.57	191.00	3283.00	6620	20240731	-45.09	3135	20241210	15.95	6620	-45.09	20240731	3135	15.95	20241210	6620	-45.09	20240731	3135	15.95	20241210	1.55	N	004310	500	160 억	603452	N	N	0	N	N
101	20241212	130154	57	100.00	KOSPI		의약품	N	N	N	N	N	3625	5	2	0.14	651437535	179409	65.67	3620	3690	3580	4705	2535	3620	3631.13	1.89	0	16575	3820	3720	3540	3440	3260	3770	3490	160	1085	500	2380	5	1	32000000	1160	18.98	1.10	11	0.56	191.00	3283.00	6620	20240731	-45.24	3135	20241210	15.63	6620	-45.24	20240731	3135	15.63	20241210	6620	-45.24	20240731	3135	15.63	20241210	1.55	N	004310	500	160 억	603452	N	N	0	N	N
102	20241212	120152	57	100.00	KOSPI		의약품	N	N	N	N	N	3605	-15	5	-0.41	579437570	159526	58.39	3620	3690	3580	4705	2535	3620	3632.39	1.89	0	21591	3820	3720	3540	3440	3260	3770	3490	160	1085	500	2380	5	1	32000000	1154	18.87	1.10	11	0.50	191.00	3283.00	6620	20240731	-45.54	3135	20241210	14.99	6620	-45.54	20240731	3135	14.99	20241210	6620	-45.54	20240731	3135	14.99	20241210	1.55	N	004310	500	160 억	603452	N	N	0	N	N
103	20241212	110153	57	100.00	KOSPI		의약품	N	N	N	N	N	3630	10	2	0.28	548872010	151059	55.29	3620	3690	3580	4705	2535	3620	3633.66	1.89	0	22092	3820	3720	3540	3440	3260	3770	3490	160	1085	500	2380	5	1	32000000	1162	19.01	1.11	11	0.47	191.00	3283.00	6620	20240731	-45.17	3135	20241210	15.79	6620	-45.17	20240731	3135	15.79	20241210	6620	-45.17	20240731	3135	15.79	20241210	1.55	N	004310	500	160 억	603452	N	N	0	N	N
104	20241212	100153	57	100.00	KOSPI		의약품	N	N	N	N	N	3625	5	2	0.14	439807280	121015	44.30	3620	3690	3580	4705	2535	3620	3634.54	1.89	0	24545	3820	3720	3540	3440	3260	3770	3490	160	1085	500	2380	5	1	32000000	1160	18.98	1.10	11	0.38	191.00	3283.00	6620	20240731	-45.24	3135	20241210	15.63	6620	-45.24	20240731	3135	15.63	20241210	6620	-45.24	20240731	3135	15.63	20241210	1.55	N	004310	500	160 억	603452	N	N	0	N	N
105	20241212	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	3660	40	2	1.10	77259645	21261	7.78	3620	3670	3620	4705	2535	3620	3635.15	1.89	0	7274	3820	3720	3540	3440	3260	3770	3490	160	1085	500	2380	5	1	32000000	1171	19.16	1.11	11	0.07	191.00	3283.00	6620	20240731	-44.71	3135	20241210	16.75	6620	-44.71	20240731	3135	16.75	20241210	6620	-44.71	20240731	3135	16.75	20241210	1.55	N	004310	500	160 억	603452	N	N	0	N	N
106	20241211	160152	57	100.00	KOSPI		의약품	N	N	N	N	N	3620	215	2	6.31	961441335	270530	97.12	3360	3640	3360	4425	2385	3405	3553.91	1.65	0	72248	3585	3495	3315	3225	3045	3540	3270	160	1020	500	2240	5	1	32000000	1158	18.95	1.10	11	0.85	191.00	3283.00	6620	20240731	-45.32	3135	20241210	15.47	6620	-45.32	20240731	3135	15.47	20241210	6620	-45.32	20240731	3135	15.47	20241210	1.71	N	004310	500	160 억	528326	N	N	1	N	N
107	20241211	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	3595	190	2	5.58	779671125	220270	79.07	3360	3600	3360	4425	2385	3405	3539.62	1.65	0	56153	3585	3495	3315	3225	3045	3540	3270	160	1020	500	2240	5	1	32000000	1150	18.82	1.10	11	0.69	191.00	3283.00	6620	20240731	-45.69	3135	20241210	14.67	6620	-45.69	20240731	3135	14.67	20241210	6620	-45.69	20240731	3135	14.67	20241210	1.71	N	004310	500	160 억	528326	N	N	1	N	N
108	20241211	140153	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	160	2	4.70	637569670	180613	64.84	3360	3585	3360	4425	2385	3405	3530.03	1.65	0	52708	3585	3495	3315	3225	3045	3540	3270	160	1020	500	2240	5	1	32000000	1141	18.66	1.09	11	0.56	191.00	3283.00	6620	20240731	-46.15	3135	20241210	13.72	6620	-46.15	20240731	3135	13.72	20241210	6620	-46.15	20240731	3135	13.72	20241210	1.71	N	004310	500	160 억	528326	N	N	1	N	N
109	20241211	130153	57	100.00	KOSPI		의약품	N	N	N	N	N	3560	155	2	4.55	506436780	143820	51.63	3360	3575	3360	4425	2385	3405	3521.32	1.65	0	31259	3585	3495	3315	3225	3045	3540	3270	160	1020	500	2240	5	1	32000000	1139	18.64	1.08	11	0.45	191.00	3283.00	6620	20240731	-46.22	3135	20241210	13.56	6620	-46.22	20240731	3135	13.56	20241210	6620	-46.22	20240731	3135	13.56	20241210	1.71	N	004310	500	160 억	528326	N	N	1	N	N
110	20241211	120153	57	100.00	KOSPI		의약품	N	N	N	N	N	3555	150	2	4.41	442402920	125819	45.17	3360	3560	3360	4425	2385	3405	3516.19	1.65	0	31217	3585	3495	3315	3225	3045	3540	3270	160	1020	500	2240	5	1	32000000	1138	18.61	1.08	11	0.39	191.00	3283.00	6620	20240731	-46.30	3135	20241210	13.40	6620	-46.30	20240731	3135	13.40	20241210	6620	-46.30	20240731	3135	13.40	20241210	1.71	N	004310	500	160 억	528326	N	N	1	N	N
111	20241211	110154	57	100.00	KOSPI		의약품	N	N	N	N	N	3550	145	2	4.26	381881970	108706	39.02	3360	3560	3360	4425	2385	3405	3512.98	1.65	0	34211	3585	3495	3315	3225	3045	3540	3270	160	1020	500	2240	5	1	32000000	1136	18.59	1.08	11	0.34	191.00	3283.00	6620	20240731	-46.37	3135	20241210	13.24	6620	-46.37	20240731	3135	13.24	20241210	6620	-46.37	20240731	3135	13.24	20241210	1.71	N	004310	500	160 억	528326	N	N	1	N	N
112	20241211	100153	57	100.00	KOSPI		의약품	N	N	N	N	N	3535	130	2	3.82	303822605	86672	31.11	3360	3555	3360	4425	2385	3405	3505.43	1.65	0	27984	3585	3495	3315	3225	3045	3540	3270	160	1020	500	2240	5	1	32000000	1131	18.51	1.08	11	0.27	191.00	3283.00	6620	20240731	-46.60	3135	20241210	12.76	6620	-46.60	20240731	3135	12.76	20241210	6620	-46.60	20240731	3135	12.76	20241210	1.71	N	004310	500	160 억	528326	N	N	1	N	N
113	20241211	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	3375	-30	5	-0.88	25929210	7677	2.76	3360	3420	3360	4425	2385	3405	3377.52	1.65	0	2070	3585	3495	3315	3225	3045	3540	3270	160	1020	500	2240	5	1	32000000	1080	17.67	1.03	11	0.02	191.00	3283.00	6620	20240731	-49.02	3135	20241210	7.66	6620	-49.02	20240731	3135	7.66	20241210	6620	-49.02	20240731	3135	7.66	20241210	1.71	N	004310	500	160 억	528326	N	N	1	N	N
114	20241210	160154	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3405	195	2	6.07	916882180	278139	79.90	3135	3405	3135	4170	2250	3210	3296.47	1.19	0	142152	3493	3351	3278	3136	3063	3315	3100	160	960	500	2110	5	1	32000000	1090	17.83	1.04	11	0.87	191.00	3283.00	6620	20240731	-48.56	3135	20241210	8.61	6620	-48.56	20240731	3135	8.61	20241210	6620	-48.56	20240731	3135	8.61	20241210	1.71	N	004310	500	160 억	380651	N	N	1	N	N
115	20241210	150153	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3390	180	2	5.61	893503430	271240	77.91	3135	3405	3135	4170	2250	3210	3294.14	1.19	0	140877	3493	3351	3278	3136	3063	3315	3100	160	960	500	2110	5	1	32000000	1085	17.75	1.03	11	0.85	191.00	3283.00	6620	20240731	-48.79	3135	20241210	8.13	6620	-48.79	20240731	3135	8.13	20241210	6620	-48.79	20240731	3135	8.13	20241210	1.71	N	004310	500	160 억	380651	N	N	0	N	N
116	20241210	140153	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3360	150	2	4.67	784283110	238870	68.62	3135	3360	3135	4170	2250	3210	3283.31	1.19	0	128788	3493	3351	3278	3136	3063	3315	3100	160	960	500	2110	5	1	32000000	1075	17.59	1.02	11	0.75	191.00	3283.00	6620	20240731	-49.24	3135	20241210	7.18	6620	-49.24	20240731	3135	7.18	20241210	6620	-49.24	20240731	3135	7.18	20241210	1.71	N	004310	500	160 억	380651	N	N	0	N	N
117	20241210	130152	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3355	145	2	4.52	737722445	224958	64.62	3135	3360	3135	4170	2250	3210	3279.38	1.19	0	124063	3493	3351	3278	3136	3063	3315	3100	160	960	500	2110	5	1	32000000	1074	17.57	1.02	11	0.70	191.00	3283.00	6620	20240731	-49.32	3135	20241210	7.02	6620	-49.32	20240731	3135	7.02	20241210	6620	-49.32	20240731	3135	7.02	20241210	1.71	N	004310	500	160 억	380651	N	N	0	N	N
118	20241210	120153	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3350	140	2	4.36	704750260	215100	61.79	3135	3350	3135	4170	2250	3210	3276.39	1.19	0	123543	3493	3351	3278	3136	3063	3315	3100	160	960	500	2110	5	1	32000000	1072	17.54	1.02	11	0.67	191.00	3283.00	6620	20240731	-49.40	3135	20241210	6.86	6620	-49.40	20240731	3135	6.86	20241210	6620	-49.40	20240731	3135	6.86	20241210	1.71	N	004310	500	160 억	380651	N	N	0	N	N
119	20241210	110152	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3345	135	2	4.21	615552430	188414	54.12	3135	3350	3135	4170	2250	3210	3267.02	1.19	0	107086	3493	3351	3278	3136	3063	3315	3100	160	960	500	2110	5	1	32000000	1070	17.51	1.02	11	0.59	191.00	3283.00	6620	20240731	-49.47	3135	20241210	6.70	6620	-49.47	20240731	3135	6.70	20241210	6620	-49.47	20240731	3135	6.70	20241210	1.71	N	004310	500	160 억	380651	N	N	0	N	N
120	20241210	100153	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3335	125	2	3.89	499642905	153695	44.15	3135	3350	3135	4170	2250	3210	3250.87	1.19	0	88164	3493	3351	3278	3136	3063	3315	3100	160	960	500	2110	5	1	32000000	1067	17.46	1.02	11	0.48	191.00	3283.00	6620	20240731	-49.62	3135	20241210	6.38	6620	-49.62	20240731	3135	6.38	20241210	6620	-49.62	20240731	3135	6.38	20241210	1.71	N	004310	500	160 억	380651	N	N	0	N	N
121	20241210	090154	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3220	10	2	0.31	179641500	56700	16.29	3135	3230	3135	4170	2250	3210	3168.28	1.19	0	33041	3493	3351	3278	3136	3063	3315	3100	160	960	500	2110	5	1	32000000	1030	16.86	0.98	11	0.18	191.00	3283.00	6620	20240731	-51.36	3135	20241210	2.71	6620	-51.36	20240731	3135	2.71	20241210	6620	-51.36	20240731	3135	2.71	20241210	1.71	N	004310	500	160 억	380651	N	N	0	N	N
122	20241209	160152	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3210	-270	5	-7.76	1122108455	342890	57.30	3420	3420	3205	4520	2440	3480	3270.63	1.25	0	-21548	3743	3611	3528	3396	3313	3677	3462	160	1040	500	2290	5	1	32000000	1027	16.81	0.98	11	1.07	191.00	3283.00	6620	20240731	-51.51	3205	20241209	0.16	6620	-51.51	20240731	3205	0.16	20241209	6620	-51.51	20240731	3205	0.16	20241209	1.83	N	004310	500	160 억	400308	N	N	0	N	N
123	20241209	150153	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3215	-265	5	-7.61	1034221150	315584	52.74	3420	3420	3205	4520	2440	3480	3275.15	1.25	0	-25707	3743	3611	3528	3396	3313	3677	3462	160	1040	500	2290	5	1	32000000	1029	16.83	0.98	11	0.99	191.00	3283.00	6620	20240731	-51.44	3205	20241209	0.31	6620	-51.44	20240731	3205	0.31	20241209	6620	-51.44	20240731	3205	0.31	20241209	1.83	N	004310	500	160 억	400308	N	N	0	N	N
124	20241209	140153	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3245	-235	5	-6.75	835735010	254158	42.47	3420	3420	3235	4520	2440	3480	3285.88	1.25	0	-24301	3743	3611	3528	3396	3313	3677	3462	160	1040	500	2290	5	1	32000000	1038	16.99	0.99	11	0.79	191.00	3283.00	6620	20240731	-50.98	3235	20241209	0.31	6620	-50.98	20240731	3235	0.31	20241209	6620	-50.98	20240731	3235	0.31	20241209	1.83	N	004310	500	160 억	400308	N	N	0	N	N
125	20241209	130154	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3265	-215	5	-6.18	780172115	237044	39.61	3420	3420	3235	4520	2440	3480	3288.75	1.25	0	-24272	3743	3611	3528	3396	3313	3677	3462	160	1040	500	2290	5	1	32000000	1045	17.09	0.99	11	0.74	191.00	3283.00	6620	20240731	-50.68	3235	20241209	0.93	6620	-50.68	20240731	3235	0.93	20241209	6620	-50.68	20240731	3235	0.93	20241209	1.83	N	004310	500	160 억	400308	N	N	0	N	N
126	20241209	120153	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3260	-220	5	-6.32	683410585	207283	34.64	3420	3420	3235	4520	2440	3480	3294.21	1.25	0	-20352	3743	3611	3528	3396	3313	3677	3462	160	1040	500	2290	5	1	32000000	1043	17.07	0.99	11	0.65	191.00	3283.00	6620	20240731	-50.76	3235	20241209	0.77	6620	-50.76	20240731	3235	0.77	20241209	6620	-50.76	20240731	3235	0.77	20241209	1.83	N	004310	500	160 억	400308	N	N	0	N	N
127	20241209	110154	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3275	-205	5	-5.89	590756200	178866	29.89	3420	3420	3235	4520	2440	3480	3299.66	1.25	0	-9411	3743	3611	3528	3396	3313	3677	3462	160	1040	500	2290	5	1	32000000	1048	17.15	1.00	11	0.56	191.00	3283.00	6620	20240731	-50.53	3235	20241209	1.24	6620	-50.53	20240731	3235	1.24	20241209	6620	-50.53	20240731	3235	1.24	20241209	1.83	N	004310	500	160 억	400308	N	N	0	N	N
128	20241209	100153	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3270	-210	5	-6.03	465881450	140748	23.52	3420	3420	3235	4520	2440	3480	3306.21	1.25	0	-8096	3743	3611	3528	3396	3313	3677	3462	160	1040	500	2290	5	1	32000000	1046	17.12	1.00	11	0.44	191.00	3283.00	6620	20240731	-50.60	3235	20241209	1.08	6620	-50.60	20240731	3235	1.08	20241209	6620	-50.60	20240731	3235	1.08	20241209	1.83	N	004310	500	160 억	400308	N	N	0	N	N
129	20241209	090152	57	100.00	KOSPI		의약품	N	N	N	N	N	3375	-105	5	-3.02	87031580	25495	4.26	3420	3420	3350	4520	2440	3480	3404.49	1.25	0	-2769	3743	3611	3528	3396	3313	3677	3462	160	1040	500	2290	5	1	32000000	1080	17.67	1.03	11	0.08	191.00	3283.00	6620	20240731	-49.02	3330	20241115	1.35	6620	-49.02	20240731	3330	1.35	20241115	6620	-49.02	20240731	3330	1.35	20241115	1.83	N	004310	500	160 억	400308	N	N	0	N	N
130	20241206	160152	57	100.00	KOSPI		의약품	N	N	N	N	N	3480	-75	5	-2.11	2080123155	588346	121.69	3455	3660	3445	4620	2490	3555	3535.78	1.15	0	17094	3841	3697	3626	3482	3411	3662	3447	160	1065	500	2340	5	1	32000000	1114	18.22	1.06	11	1.84	191.00	3283.00	6620	20240731	-47.43	3330	20241115	4.50	6620	-47.43	20240731	3330	4.50	20241115	6620	-47.43	20240731	3330	4.50	20241115	1.75	N	004310	500	160 억	367938	N	N	0	N	N
131	20241206	150152	57	100.00	KOSPI		의약품	N	N	N	N	N	3530	-25	5	-0.70	1920108220	542546	112.21	3455	3660	3445	4620	2490	3555	3539.07	1.15	0	17377	3841	3697	3626	3482	3411	3662	3447	160	1065	500	2340	5	1	32000000	1130	18.48	1.08	11	1.70	191.00	3283.00	6620	20240731	-46.68	3330	20241115	6.01	6620	-46.68	20240731	3330	6.01	20241115	6620	-46.68	20240731	3330	6.01	20241115	1.75	N	004310	500	160 억	367938	N	N	0	N	N
132	20241206	140151	57	100.00	KOSPI		의약품	N	N	N	N	N	3550	-5	5	-0.14	1860907255	525762	108.74	3455	3660	3445	4620	2490	3555	3539.45	1.15	0	14395	3841	3697	3626	3482	3411	3662	3447	160	1065	500	2340	5	1	32000000	1136	18.59	1.08	11	1.64	191.00	3283.00	6620	20240731	-46.37	3330	20241115	6.61	6620	-46.37	20240731	3330	6.61	20241115	6620	-46.37	20240731	3330	6.61	20241115	1.75	N	004310	500	160 억	367938	N	N	0	N	N
133	20241206	130152	57	100.00	KOSPI		의약품	N	N	N	N	N	3515	-40	5	-1.13	1804598180	509754	105.43	3455	3660	3445	4620	2490	3555	3540.14	1.15	0	15231	3841	3697	3626	3482	3411	3662	3447	160	1065	500	2340	5	1	32000000	1125	18.40	1.07	11	1.59	191.00	3283.00	6620	20240731	-46.90	3330	20241115	5.56	6620	-46.90	20240731	3330	5.56	20241115	6620	-46.90	20240731	3330	5.56	20241115	1.75	N	004310	500	160 억	367938	N	N	0	N	N
134	20241206	120152	57	100.00	KOSPI		의약품	N	N	N	N	N	3515	-40	5	-1.13	1719015165	485363	100.39	3455	3660	3445	4620	2490	3555	3541.71	1.15	0	15526	3841	3697	3626	3482	3411	3662	3447	160	1065	500	2340	5	1	32000000	1125	18.40	1.07	11	1.52	191.00	3283.00	6620	20240731	-46.90	3330	20241115	5.56	6620	-46.90	20240731	3330	5.56	20241115	6620	-46.90	20240731	3330	5.56	20241115	1.75	N	004310	500	160 억	367938	N	N	0	N	N
135	20241206	110153	57	100.00	KOSPI		의약품	N	N	N	N	N	3480	-75	5	-2.11	1456621690	411499	85.11	3455	3660	3445	4620	2490	3555	3539.79	1.15	0	9934	3841	3697	3626	3482	3411	3662	3447	160	1065	500	2340	5	1	32000000	1114	18.22	1.06	11	1.29	191.00	3283.00	6620	20240731	-47.43	3330	20241115	4.50	6620	-47.43	20240731	3330	4.50	20241115	6620	-47.43	20240731	3330	4.50	20241115	1.75	N	004310	500	160 억	367938	N	N	0	N	N
136	20241206	100151	57	100.00	KOSPI		의약품	N	N	N	N	N	3610	55	2	1.55	815138120	232148	48.01	3455	3645	3445	4620	2490	3555	3511.29	1.15	0	910	3841	3697	3626	3482	3411	3662	3447	160	1065	500	2340	5	1	32000000	1155	18.90	1.10	11	0.73	191.00	3283.00	6620	20240731	-45.47	3330	20241115	8.41	6620	-45.47	20240731	3330	8.41	20241115	6620	-45.47	20240731	3330	8.41	20241115	1.75	N	004310	500	160 억	367938	N	N	0	N	N
137	20241206	090151	57	100.00	KOSPI		의약품	N	N	N	N	N	3495	-60	5	-1.69	120993130	34866	7.21	3455	3540	3455	4620	2490	3555	3470.22	1.15	0	16437	3841	3697	3626	3482	3411	3662	3447	160	1065	500	2340	5	1	32000000	1118	18.30	1.06	11	0.11	191.00	3283.00	6620	20240731	-47.21	3330	20241115	4.95	6620	-47.21	20240731	3330	4.95	20241115	6620	-47.21	20240731	3330	4.95	20241115	1.75	N	004310	500	160 억	367938	N	N	0	N	N
138	20241205	160150	57	100.00	KOSPI		의약품	N	N	N	N	N	3555	-310	5	-8.02	1730898855	477359	22.23	3735	3770	3555	5020	2710	3865	3626.05	1.38	0	-68609	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1138	18.61	1.08	11	1.49	191.00	3283.00	6620	20240731	-46.30	3330	20241115	6.76	6620	-46.30	20240731	3330	6.76	20241115	6620	-46.30	20240731	3330	6.76	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
139	20241205	150151	57	100.00	KOSPI		의약품	N	N	N	N	N	3585	-280	5	-7.24	1666579000	459289	21.39	3735	3770	3560	5020	2710	3865	3628.60	1.38	0	-66334	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1147	18.77	1.09	11	1.44	191.00	3283.00	6620	20240731	-45.85	3330	20241115	7.66	6620	-45.85	20240731	3330	7.66	20241115	6620	-45.85	20240731	3330	7.66	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
140	20241205	140150	57	100.00	KOSPI		의약품	N	N	N	N	N	3610	-255	5	-6.60	1488890055	409733	19.08	3735	3770	3580	5020	2710	3865	3633.80	1.38	0	-45713	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1155	18.90	1.10	11	1.28	191.00	3283.00	6620	20240731	-45.47	3330	20241115	8.41	6620	-45.47	20240731	3330	8.41	20241115	6620	-45.47	20240731	3330	8.41	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
141	20241205	130151	57	100.00	KOSPI		의약품	N	N	N	N	N	3600	-265	5	-6.86	1369919470	376627	17.54	3735	3770	3580	5020	2710	3865	3637.33	1.38	0	-37828	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1152	18.85	1.10	11	1.18	191.00	3283.00	6620	20240731	-45.62	3330	20241115	8.11	6620	-45.62	20240731	3330	8.11	20241115	6620	-45.62	20240731	3330	8.11	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
142	20241205	120151	57	100.00	KOSPI		의약품	N	N	N	N	N	3605	-260	5	-6.73	1315264855	361467	16.83	3735	3770	3580	5020	2710	3865	3638.68	1.38	0	-28338	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1154	18.87	1.10	11	1.13	191.00	3283.00	6620	20240731	-45.54	3330	20241115	8.26	6620	-45.54	20240731	3330	8.26	20241115	6620	-45.54	20240731	3330	8.26	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
143	20241205	110150	57	100.00	KOSPI		의약품	N	N	N	N	N	3605	-260	5	-6.73	1160444070	318594	14.84	3735	3770	3580	5020	2710	3865	3642.38	1.38	0	-24965	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1154	18.87	1.10	11	1.00	191.00	3283.00	6620	20240731	-45.54	3330	20241115	8.26	6620	-45.54	20240731	3330	8.26	20241115	6620	-45.54	20240731	3330	8.26	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
144	20241205	100150	57	100.00	KOSPI		의약품	N	N	N	N	N	3610	-255	5	-6.60	937471900	256632	11.95	3735	3770	3600	5020	2710	3865	3652.97	1.38	0	-5944	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1155	18.90	1.10	11	0.80	191.00	3283.00	6620	20240731	-45.47	3330	20241115	8.41	6620	-45.47	20240731	3330	8.41	20241115	6620	-45.47	20240731	3330	8.41	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
145	20241205	090150	57	100.00	KOSPI		의약품	N	N	N	N	N	3690	-175	5	-4.53	146443525	39416	1.84	3735	3770	3690	5020	2710	3865	3715.29	1.38	0	-1189	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1181	19.32	1.12	11	0.12	191.00	3283.00	6620	20240731	-44.26	3330	20241115	10.81	6620	-44.26	20240731	3330	10.81	20241115	6620	-44.26	20240731	3330	10.81	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
146	20241204	160149	57	100.00	KOSPI		의약품	N	N	N	N	N	3865	280	2	7.81	7888798960	2102408	2990.58	3515	3915	3450	4660	2510	3585	3752.20	1.55	0	-44873	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1237	20.24	1.18	11	6.57	191.00	3283.00	6620	20240731	-41.62	3330	20241115	16.07	6620	-41.62	20240731	3330	16.07	20241115	6620	-41.62	20240731	3330	16.07	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
147	20241204	150149	57	100.00	KOSPI		의약품	N	N	N	N	N	3855	270	2	7.53	7327411100	1957244	2784.09	3515	3915	3450	4660	2510	3585	3743.74	1.55	0	-51508	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1234	20.18	1.17	11	6.12	191.00	3283.00	6620	20240731	-41.77	3330	20241115	15.77	6620	-41.77	20240731	3330	15.77	20241115	6620	-41.77	20240731	3330	15.77	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
148	20241204	140149	57	100.00	KOSPI		의약품	N	N	N	N	N	3685	100	2	2.79	4007404190	1089316	1549.50	3515	3865	3450	4660	2510	3585	3678.83	1.55	0	-108563	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1179	19.29	1.12	11	3.40	191.00	3283.00	6620	20240731	-44.34	3330	20241115	10.66	6620	-44.34	20240731	3330	10.66	20241115	6620	-44.34	20240731	3330	10.66	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
149	20241204	130149	57	100.00	KOSPI		의약품	N	N	N	N	N	3685	100	2	2.79	3645023845	990987	1409.63	3515	3865	3450	4660	2510	3585	3678.18	1.55	0	-114133	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1179	19.29	1.12	11	3.10	191.00	3283.00	6620	20240731	-44.34	3330	20241115	10.66	6620	-44.34	20240731	3330	10.66	20241115	6620	-44.34	20240731	3330	10.66	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
150	20241204	120149	57	100.00	KOSPI		의약품	N	N	N	N	N	3585	0	3	0.00	921354745	261314	371.71	3515	3640	3450	4660	2510	3585	3525.85	1.55	0	-35456	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1147	18.77	1.09	11	0.82	191.00	3283.00	6620	20240731	-45.85	3330	20241115	7.66	6620	-45.85	20240731	3330	7.66	20241115	6620	-45.85	20240731	3330	7.66	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
151	20241204	110147	57	100.00	KOSPI		의약품	N	N	N	N	N	3470	-115	5	-3.21	411749995	117399	166.99	3515	3575	3450	4660	2510	3585	3507.27	1.55	0	1696	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1110	18.17	1.06	11	0.37	191.00	3283.00	6620	20240731	-47.58	3330	20241115	4.20	6620	-47.58	20240731	3330	4.20	20241115	6620	-47.58	20240731	3330	4.20	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
152	20241204	100148	57	100.00	KOSPI		의약품	N	N	N	N	N	3500	-85	5	-2.37	329363650	93784	133.40	3515	3575	3450	4660	2510	3585	3511.94	1.55	0	-5225	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1120	18.32	1.07	11	0.29	191.00	3283.00	6620	20240731	-47.13	3330	20241115	5.11	6620	-47.13	20240731	3330	5.11	20241115	6620	-47.13	20240731	3330	5.11	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
153	20241204	090150	57	100.00	KOSPI		의약품	N	N	N	N	N	3515	-70	5	-1.95	19900515	5664	8.06	3515	3525	3495	4660	2510	3585	3513.51	1.55	0	-593	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1125	18.40	1.07	11	0.02	191.00	3283.00	6620	20240731	-46.90	3330	20241115	5.56	6620	-46.90	20240731	3330	5.56	20241115	6620	-46.90	20240731	3330	5.56	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
154	20241203	160155	57	100.00	KOSPI		의약품	N	N	N	N	N	3585	90	2	2.58	236337145	66780	25.21	3460	3585	3460	4540	2450	3495	3539.04	1.44	0	34990	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1147	18.77	1.09	11	0.21	191.00	3283.00	6620	20240731	-45.85	3330	20241115	7.66	6620	-45.85	20240731	3330	7.66	20241115	6620	-45.85	20240731	3330	7.66	20241115	1.77	N	004310	500	160 억	462134	N	N	1	N	N
155	20241203	150157	57	100.00	KOSPI		의약품	N	N	N	N	N	3570	75	2	2.15	207270455	58634	22.14	3460	3570	3460	4540	2450	3495	3534.99	1.44	0	33465	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1142	18.69	1.09	11	0.18	191.00	3283.00	6620	20240731	-46.07	3330	20241115	7.21	6620	-46.07	20240731	3330	7.21	20241115	6620	-46.07	20240731	3330	7.21	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
156	20241203	140153	57	100.00	KOSPI		의약품	N	N	N	N	N	3545	50	2	1.43	175369420	49661	18.75	3460	3565	3460	4540	2450	3495	3531.33	1.44	0	26469	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1134	18.56	1.08	11	0.16	191.00	3283.00	6620	20240731	-46.45	3330	20241115	6.46	6620	-46.45	20240731	3330	6.46	20241115	6620	-46.45	20240731	3330	6.46	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
157	20241203	130156	57	100.00	KOSPI		의약품	N	N	N	N	N	3550	55	2	1.57	161109115	45623	17.23	3460	3565	3460	4540	2450	3495	3531.31	1.44	0	24740	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1136	18.59	1.08	11	0.14	191.00	3283.00	6620	20240731	-46.37	3330	20241115	6.61	6620	-46.37	20240731	3330	6.61	20241115	6620	-46.37	20240731	3330	6.61	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
158	20241203	120202	57	100.00	KOSPI		의약품	N	N	N	N	N	3550	55	2	1.57	143288545	40591	15.33	3460	3565	3460	4540	2450	3495	3530.06	1.44	0	20742	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1136	18.59	1.08	11	0.13	191.00	3283.00	6620	20240731	-46.37	3330	20241115	6.61	6620	-46.37	20240731	3330	6.61	20241115	6620	-46.37	20240731	3330	6.61	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
159	20241203	110154	57	100.00	KOSPI		의약품	N	N	N	N	N	3540	45	2	1.29	61423480	17406	6.57	3460	3565	3460	4540	2450	3495	3528.87	1.44	0	6146	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1133	18.53	1.08	11	0.05	191.00	3283.00	6620	20240731	-46.53	3330	20241115	6.31	6620	-46.53	20240731	3330	6.31	20241115	6620	-46.53	20240731	3330	6.31	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
160	20241203	100149	57	100.00	KOSPI		의약품	N	N	N	N	N	3545	50	2	1.43	46805510	13268	5.01	3460	3565	3460	4540	2450	3495	3527.70	1.44	0	5503	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1134	18.56	1.08	11	0.04	191.00	3283.00	6620	20240731	-46.45	3330	20241115	6.46	6620	-46.45	20240731	3330	6.46	20241115	6620	-46.45	20240731	3330	6.46	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
161	20241203	090150	57	100.00	KOSPI		의약품	N	N	N	N	N	3520	25	2	0.72	9770280	2801	1.06	3460	3525	3460	4540	2450	3495	3488.14	1.44	0	472	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1126	18.43	1.07	11	0.01	191.00	3283.00	6620	20240731	-46.83	3330	20241115	5.71	6620	-46.83	20240731	3330	5.71	20241115	6620	-46.83	20240731	3330	5.71	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
162	20241202	160147	57	100.00	KOSPI		의약품	N	N	N	N	N	3495	-70	5	-1.96	937933890	262929	236.32	3570	3695	3490	4630	2500	3565	3567.26	1.48	0	-10888	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1118	18.30	1.06	11	0.82	191.00	3283.00	6620	20240731	-47.21	3330	20241115	4.95	6620	-47.21	20240731	3330	4.95	20241115	6620	-47.21	20240731	3330	4.95	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
163	20241202	150151	57	100.00	KOSPI		의약품	N	N	N	N	N	3540	-25	5	-0.70	785720990	219476	197.27	3570	3695	3510	4630	2500	3565	3580.02	1.48	0	-17208	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1133	18.53	1.08	11	0.69	191.00	3283.00	6620	20240731	-46.53	3330	20241115	6.31	6620	-46.53	20240731	3330	6.31	20241115	6620	-46.53	20240731	3330	6.31	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
164	20241202	140152	57	100.00	KOSPI		의약품	N	N	N	N	N	3620	55	2	1.54	665631525	185607	166.83	3570	3695	3510	4630	2500	3565	3586.30	1.48	0	-23569	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1158	18.95	1.10	11	0.58	191.00	3283.00	6620	20240731	-45.32	3330	20241115	8.71	6620	-45.32	20240731	3330	8.71	20241115	6620	-45.32	20240731	3330	8.71	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
165	20241202	130153	57	100.00	KOSPI		의약품	N	N	N	N	N	3520	-45	5	-1.26	431148250	120606	108.40	3570	3695	3510	4630	2500	3565	3574.89	1.48	0	-1366	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1126	18.43	1.07	11	0.38	191.00	3283.00	6620	20240731	-46.83	3330	20241115	5.71	6620	-46.83	20240731	3330	5.71	20241115	6620	-46.83	20240731	3330	5.71	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
166	20241202	120157	57	100.00	KOSPI		의약품	N	N	N	N	N	3525	-40	5	-1.12	398409345	111308	100.04	3570	3695	3510	4630	2500	3565	3579.41	1.48	0	63	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1128	18.46	1.07	11	0.35	191.00	3283.00	6620	20240731	-46.75	3330	20241115	5.86	6620	-46.75	20240731	3330	5.86	20241115	6620	-46.75	20240731	3330	5.86	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
167	20241202	110146	57	100.00	KOSPI		의약품	N	N	N	N	N	3520	-45	5	-1.26	361942520	100949	90.73	3570	3695	3510	4630	2500	3565	3585.50	1.48	0	237	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1126	18.43	1.07	11	0.32	191.00	3283.00	6620	20240731	-46.83	3330	20241115	5.71	6620	-46.83	20240731	3330	5.71	20241115	6620	-46.83	20240731	3330	5.71	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
168	20241202	100147	57	100.00	KOSPI		의약품	N	N	N	N	N	3545	-20	5	-0.56	186142520	51656	46.43	3570	3695	3525	4630	2500	3565	3603.88	1.48	0	-8662	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1134	18.56	1.08	11	0.16	191.00	3283.00	6620	20240731	-46.45	3330	20241115	6.46	6620	-46.45	20240731	3330	6.46	20241115	6620	-46.45	20240731	3330	6.46	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
169	20241202	090148	57	100.00	KOSPI		의약품	N	N	N	N	N	3600	35	2	0.98	11367635	3180	2.86	3570	3600	3570	4630	2500	3565	3576.55	1.48	0	710	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1152	18.85	1.10	11	0.01	191.00	3283.00	6620	20240731	-45.62	3330	20241115	8.11	6620	-45.62	20240731	3330	8.11	20241115	6620	-45.62	20240731	3330	8.11	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History