KissMeData/000520/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 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	160109	57	100.00	KOSPI	의약품	N	N	N	N	N	6700	190	2	2.92	1079562920	162543	112.99	6610	6710	6520	8460	4560	6510	6641.64	2.80	3838	3021	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1020	-3350.00	0.77	12	1.07	-2.00	8658.00	9020	20230705	-25.72	5690	20231024	17.75	9020	-25.72	20230705	5690	17.75	20231024	9230	-27.41	20230111	5690	17.75	20231024	1.98	N	000520	500	76 억	426986	N	N	3	N	N
3	20231229	150109	57	100.00	KOSPI	의약품	N	N	N	N	N	6700	190	2	2.92	1079562920	162543	112.99	6610	6710	6520	8460	4560	6510	6641.64	2.80	3838	3021	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1020	-3350.00	0.77	12	1.07	-2.00	8658.00	9020	20230705	-25.72	5690	20231024	17.75	9020	-25.72	20230705	5690	17.75	20231024	9230	-27.41	20230111	5690	17.75	20231024	1.98	N	000520	500	76 억	426986	N	N	3	N	N
4	20231229	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	6700	190	2	2.92	1079562920	162543	112.99	6610	6710	6520	8460	4560	6510	6641.64	2.80	3838	3021	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1020	-3350.00	0.77	12	1.07	-2.00	8658.00	9020	20230705	-25.72	5690	20231024	17.75	9020	-25.72	20230705	5690	17.75	20231024	9230	-27.41	20230111	5690	17.75	20231024	1.98	N	000520	500	76 억	426986	N	N	3	N	N
5	20231229	130109	57	100.00	KOSPI	의약품	N	N	N	N	N	6700	190	2	2.92	1079562920	162543	112.99	6610	6710	6520	8460	4560	6510	6641.64	2.80	3838	3021	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1020	-3350.00	0.77	12	1.07	-2.00	8658.00	9020	20230705	-25.72	5690	20231024	17.75	9020	-25.72	20230705	5690	17.75	20231024	9230	-27.41	20230111	5690	17.75	20231024	1.98	N	000520	500	76 억	426986	N	N	3	N	N
6	20231229	120109	57	100.00	KOSPI	의약품	N	N	N	N	N	6700	190	2	2.92	1079562920	162543	112.99	6610	6710	6520	8460	4560	6510	6641.64	2.80	3838	3021	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1020	-3350.00	0.77	12	1.07	-2.00	8658.00	9020	20230705	-25.72	5690	20231024	17.75	9020	-25.72	20230705	5690	17.75	20231024	9230	-27.41	20230111	5690	17.75	20231024	1.98	N	000520	500	76 억	426986	N	N	3	N	N
7	20231229	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	6700	190	2	2.92	1079562920	162543	112.99	6610	6710	6520	8460	4560	6510	6641.64	2.80	3838	3021	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1020	-3350.00	0.77	12	1.07	-2.00	8658.00	9020	20230705	-25.72	5690	20231024	17.75	9020	-25.72	20230705	5690	17.75	20231024	9230	-27.41	20230111	5690	17.75	20231024	1.98	N	000520	500	76 억	426986	N	N	3	N	N
8	20231229	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	6700	190	2	2.92	1079562920	162543	112.99	6610	6710	6520	8460	4560	6510	6641.64	2.80	3838	3021	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1020	-3350.00	0.77	12	1.07	-2.00	8658.00	9020	20230705	-25.72	5690	20231024	17.75	9020	-25.72	20230705	5690	17.75	20231024	9230	-27.41	20230111	5690	17.75	20231024	1.98	N	000520	500	76 억	426986	N	N	3	N	N
9	20231229	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	6700	190	2	2.92	1079562920	162543	112.99	6610	6710	6520	8460	4560	6510	6641.64	2.80	3838	3021	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1020	-3350.00	0.77	12	1.07	-2.00	8658.00	9020	20230705	-25.72	5690	20231024	17.75	9020	-25.72	20230705	5690	17.75	20231024	9230	-27.41	20230111	5690	17.75	20231024	1.98	N	000520	500	76 억	426986	N	N	3	N	N
10	20231228	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	6700	190	2	2.92	1079327420	162508	112.97	6610	6710	6520	8460	4560	6510	6641.64	2.78	0	3021	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1020	-3350.00	0.77	12	1.07	-2.00	8658.00	9020	20230705	-25.72	5690	20231024	17.75	9020	-25.72	20230705	5690	17.75	20231024	9230	-27.41	20230111	5690	17.75	20231024	1.98	N	000520	500	76 억	423148	N	N	3	N	N
11	20231228	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	6640	130	2	2.00	916058040	138046	95.96	6610	6710	6520	8460	4560	6510	6635.89	2.78	0	-1017	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1011	-3320.00	0.77	12	0.91	-2.00	8658.00	9020	20230705	-26.39	5690	20231024	16.70	9020	-26.39	20230705	5690	16.70	20231024	9230	-28.06	20230111	5690	16.70	20231024	1.98	N	000520	500	76 억	423148	N	N	2	N	N
12	20231228	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	6660	150	2	2.30	862119430	129920	90.32	6610	6710	6520	8460	4560	6510	6635.77	2.78	0	-2654	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1014	-3330.00	0.77	12	0.85	-2.00	8658.00	9020	20230705	-26.16	5690	20231024	17.05	9020	-26.16	20230705	5690	17.05	20231024	9230	-27.84	20230111	5690	17.05	20231024	1.98	N	000520	500	76 억	423148	N	N	2	N	N
13	20231228	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	6670	160	2	2.46	802883520	121010	84.12	6610	6710	6520	8460	4560	6510	6634.85	2.78	0	-3033	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1016	-3335.00	0.77	12	0.79	-2.00	8658.00	9020	20230705	-26.05	5690	20231024	17.22	9020	-26.05	20230705	5690	17.22	20231024	9230	-27.74	20230111	5690	17.22	20231024	1.98	N	000520	500	76 억	423148	N	N	2	N	N
14	20231228	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	6640	130	2	2.00	727914470	109768	76.31	6610	6710	6520	8460	4560	6510	6631.39	2.78	0	-3267	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1011	-3320.00	0.77	12	0.72	-2.00	8658.00	9020	20230705	-26.39	5690	20231024	16.70	9020	-26.39	20230705	5690	16.70	20231024	9230	-28.06	20230111	5690	16.70	20231024	1.98	N	000520	500	76 억	423148	N	N	2	N	N
15	20231228	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	6670	160	2	2.46	654196680	98688	68.60	6610	6710	6520	8460	4560	6510	6628.94	2.78	0	-937	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1016	-3335.00	0.77	12	0.65	-2.00	8658.00	9020	20230705	-26.05	5690	20231024	17.22	9020	-26.05	20230705	5690	17.22	20231024	9230	-27.74	20230111	5690	17.22	20231024	1.98	N	000520	500	76 억	423148	N	N	2	N	N
16	20231228	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	6640	130	2	2.00	421831400	63894	44.42	6610	6690	6520	8460	4560	6510	6602.05	2.78	0	-2261	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1011	-3320.00	0.77	12	0.42	-2.00	8658.00	9020	20230705	-26.39	5690	20231024	16.70	9020	-26.39	20230705	5690	16.70	20231024	9230	-28.06	20230111	5690	16.70	20231024	1.98	N	000520	500	76 억	423148	N	N	2	N	N
17	20231228	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	6630	120	2	1.84	92811430	14000	9.73	6610	6690	6550	8460	4560	6510	6629.39	2.78	0	-2606	6676	6592	6446	6362	6216	6635	6405	76	1950	500	4680	10	1	15226786	1010	-3315.00	0.77	12	0.09	-2.00	8658.00	9020	20230705	-26.50	5690	20231024	16.52	9020	-26.50	20230705	5690	16.52	20231024	9230	-28.17	20230111	5690	16.52	20231024	1.98	N	000520	500	76 억	423148	N	N	2	N	N
18	20231227	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	6510	180	2	2.84	922238410	142519	154.10	6370	6530	6300	8220	4440	6330	6470.84	2.61	0	22165	6530	6430	6340	6240	6150	6480	6290	76	1890	500	4550	10	1	15226786	991	-3255.00	0.75	12	0.94	-2.00	8658.00	9020	20230705	-27.83	5690	20231024	14.41	9020	-27.83	20230705	5690	14.41	20231024	9230	-29.47	20230111	5690	14.41	20231024	1.84	N	000520	500	76 억	397937	N	N	2	N	N
19	20231227	150109	57	100.00	KOSPI	의약품	N	N	N	N	N	6480	150	2	2.37	861750690	133206	144.03	6370	6530	6300	8220	4440	6330	6469.31	2.61	0	24278	6530	6430	6340	6240	6150	6480	6290	76	1890	500	4550	10	1	15226786	987	-3240.00	0.75	12	0.87	-2.00	8658.00	9020	20230705	-28.16	5690	20231024	13.88	9020	-28.16	20230705	5690	13.88	20231024	9230	-29.79	20230111	5690	13.88	20231024	1.84	N	000520	500	76 억	397937	N	N	0	N	N
20	20231227	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	6520	190	2	3.00	793136690	122634	132.60	6370	6530	6300	8220	4440	6330	6467.51	2.61	0	25146	6530	6430	6340	6240	6150	6480	6290	76	1890	500	4550	10	1	15226786	993	-3260.00	0.75	12	0.81	-2.00	8658.00	9020	20230705	-27.72	5690	20231024	14.59	9020	-27.72	20230705	5690	14.59	20231024	9230	-29.36	20230111	5690	14.59	20231024	1.84	N	000520	500	76 억	397937	N	N	0	N	N
21	20231227	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	6480	150	2	2.37	692897030	107217	115.93	6370	6530	6300	8220	4440	6330	6462.57	2.61	0	28329	6530	6430	6340	6240	6150	6480	6290	76	1890	500	4550	10	1	15226786	987	-3240.00	0.75	12	0.70	-2.00	8658.00	9020	20230705	-28.16	5690	20231024	13.88	9020	-28.16	20230705	5690	13.88	20231024	9230	-29.79	20230111	5690	13.88	20231024	1.84	N	000520	500	76 억	397937	N	N	0	N	N
22	20231227	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	6520	190	2	3.00	639263710	98959	107.00	6370	6530	6300	8220	4440	6330	6459.88	2.61	0	28302	6530	6430	6340	6240	6150	6480	6290	76	1890	500	4550	10	1	15226786	993	-3260.00	0.75	12	0.65	-2.00	8658.00	9020	20230705	-27.72	5690	20231024	14.59	9020	-27.72	20230705	5690	14.59	20231024	9230	-29.36	20230111	5690	14.59	20231024	1.84	N	000520	500	76 억	397937	N	N	0	N	N
23	20231227	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	6480	150	2	2.37	474028130	73512	79.49	6370	6500	6300	8220	4440	6330	6448.31	2.61	0	21601	6530	6430	6340	6240	6150	6480	6290	76	1890	500	4550	10	1	15226786	987	-3240.00	0.75	12	0.48	-2.00	8658.00	9020	20230705	-28.16	5690	20231024	13.88	9020	-28.16	20230705	5690	13.88	20231024	9230	-29.79	20230111	5690	13.88	20231024	1.84	N	000520	500	76 억	397937	N	N	0	N	N
24	20231227	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	6490	160	2	2.53	395515860	61372	66.36	6370	6500	6300	8220	4440	6330	6444.57	2.61	0	18396	6530	6430	6340	6240	6150	6480	6290	76	1890	500	4550	10	1	15226786	988	-3245.00	0.75	12	0.40	-2.00	8658.00	9020	20230705	-28.05	5690	20231024	14.06	9020	-28.05	20230705	5690	14.06	20231024	9230	-29.69	20230111	5690	14.06	20231024	1.84	N	000520	500	76 억	397937	N	N	0	N	N
25	20231227	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	6340	10	2	0.16	872570	137	0.15	6370	6370	6340	8220	4440	6330	6369.12	2.61	0	-20	6530	6430	6340	6240	6150	6480	6290	76	1890	500	4550	10	1	15226786	965	-3170.00	0.73	12	0.00	-2.00	8658.00	9020	20230705	-29.71	5690	20231024	11.42	9020	-29.71	20230705	5690	11.42	20231024	9230	-31.31	20230111	5690	11.42	20231024	1.84	N	000520	500	76 억	397937	N	N	0	N	N
26	20231226	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	6330	30	2	0.48	586280200	92364	63.50	6310	6440	6250	8190	4410	6300	6347.50	2.56	0	7789	6453	6376	6273	6196	6093	6325	6145	76	1890	500	4530	10	1	15226786	964	-3165.00	0.73	12	0.61	-2.00	8658.00	9020	20230705	-29.82	5690	20231024	11.25	9020	-29.82	20230705	5690	11.25	20231024	9590	-33.99	20221226	5690	11.25	20231024	1.83	N	000520	500	76 억	389088	N	N	1	N	N
27	20231226	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	6320	20	2	0.32	572808170	90231	62.03	6310	6440	6250	8190	4410	6300	6348.24	2.56	0	7678	6453	6376	6273	6196	6093	6325	6145	76	1890	500	4530	10	1	15226786	962	-3160.00	0.73	12	0.59	-2.00	8658.00	9020	20230705	-29.93	5690	20231024	11.07	9020	-29.93	20230705	5690	11.07	20231024	9590	-34.10	20221226	5690	11.07	20231024	1.83	N	000520	500	76 억	389088	N	N	1	N	N
28	20231226	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	6370	70	2	1.11	528479240	83221	57.21	6310	6440	6250	8190	4410	6300	6350.31	2.56	0	8418	6453	6376	6273	6196	6093	6325	6145	76	1890	500	4530	10	1	15226786	970	-3185.00	0.74	12	0.55	-2.00	8658.00	9020	20230705	-29.38	5690	20231024	11.95	9020	-29.38	20230705	5690	11.95	20231024	9590	-33.58	20221226	5690	11.95	20231024	1.83	N	000520	500	76 억	389088	N	N	1	N	N
29	20231226	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	6330	30	2	0.48	482278700	75929	52.20	6310	6440	6250	8190	4410	6300	6351.71	2.56	0	9571	6453	6376	6273	6196	6093	6325	6145	76	1890	500	4530	10	1	15226786	964	-3165.00	0.73	12	0.50	-2.00	8658.00	9020	20230705	-29.82	5690	20231024	11.25	9020	-29.82	20230705	5690	11.25	20231024	9590	-33.99	20221226	5690	11.25	20231024	1.83	N	000520	500	76 억	389088	N	N	1	N	N
30	20231226	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	6370	70	2	1.11	437780120	68926	47.39	6310	6440	6250	8190	4410	6300	6351.45	2.56	0	12793	6453	6376	6273	6196	6093	6325	6145	76	1890	500	4530	10	1	15226786	970	-3185.00	0.74	12	0.45	-2.00	8658.00	9020	20230705	-29.38	5690	20231024	11.95	9020	-29.38	20230705	5690	11.95	20231024	9590	-33.58	20221226	5690	11.95	20231024	1.83	N	000520	500	76 억	389088	N	N	1	N	N
31	20231226	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	6390	90	2	1.43	405793500	63910	43.94	6310	6440	6250	8190	4410	6300	6349.45	2.56	0	12937	6453	6376	6273	6196	6093	6325	6145	76	1890	500	4530	10	1	15226786	973	-3195.00	0.74	12	0.42	-2.00	8658.00	9020	20230705	-29.16	5690	20231024	12.30	9020	-29.16	20230705	5690	12.30	20231024	9590	-33.37	20221226	5690	12.30	20231024	1.83	N	000520	500	76 억	389088	N	N	1	N	N
32	20231226	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	6370	70	2	1.11	341894510	53911	37.06	6310	6440	6250	8190	4410	6300	6341.83	2.56	0	15303	6453	6376	6273	6196	6093	6325	6145	76	1890	500	4530	10	1	15226786	970	-3185.00	0.74	12	0.35	-2.00	8658.00	9020	20230705	-29.38	5690	20231024	11.95	9020	-29.38	20230705	5690	11.95	20231024	9590	-33.58	20221226	5690	11.95	20231024	1.83	N	000520	500	76 억	389088	N	N	1	N	N
33	20231226	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	6310	10	2	0.16	220850	35	0.02	6310	6310	6310	8190	4410	6300	6310.00	2.56	0	-5	6453	6376	6273	6196	6093	6325	6145	76	1890	500	4530	10	1	15226786	961	-3155.00	0.73	12	0.00	-2.00	8658.00	9020	20230705	-30.04	5690	20231024	10.90	9020	-30.04	20230705	5690	10.90	20231024	9590	-34.20	20221226	5690	10.90	20231024	1.83	N	000520	500	76 억	389088	N	N	1	N	N
34	20231222	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	0	3	0.00	909048870	145446	574.23	6310	6350	6170	8190	4410	6300	6250.07	2.35	0	29555	6360	6330	6300	6270	6240	6345	6285	76	1890	500	4530	10	1	15226786	959	-3150.00	0.73	12	0.96	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9590	-34.31	20221226	5690	10.72	20231024	1.82	N	000520	500	76 억	358381	N	N	1	N	N
35	20231222	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	6280	-20	5	-0.32	894256150	143097	564.95	6310	6350	6170	8190	4410	6300	6249.30	2.35	0	29847	6360	6330	6300	6270	6240	6345	6285	76	1890	500	4530	10	1	15226786	956	-3140.00	0.73	12	0.94	-2.00	8658.00	9020	20230705	-30.38	5690	20231024	10.37	9020	-30.38	20230705	5690	10.37	20231024	9590	-34.52	20221226	5690	10.37	20231024	1.82	N	000520	500	76 억	358381	N	N	0	N	N
36	20231222	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	-100	5	-1.59	741614070	118714	468.69	6310	6350	6170	8190	4410	6300	6247.06	2.35	0	27328	6360	6330	6300	6270	6240	6345	6285	76	1890	500	4530	10	1	15226786	944	-3100.00	0.72	12	0.78	-2.00	8658.00	9020	20230705	-31.26	5690	20231024	8.96	9020	-31.26	20230705	5690	8.96	20231024	9590	-35.35	20221226	5690	8.96	20231024	1.82	N	000520	500	76 억	358381	N	N	0	N	N
37	20231222	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	6210	-90	5	-1.43	507225620	80863	319.25	6310	6350	6210	8190	4410	6300	6272.65	2.35	0	29343	6360	6330	6300	6270	6240	6345	6285	76	1890	500	4530	10	1	15226786	946	-3105.00	0.72	12	0.53	-2.00	8658.00	9020	20230705	-31.15	5690	20231024	9.14	9020	-31.15	20230705	5690	9.14	20231024	9590	-35.25	20221226	5690	9.14	20231024	1.82	N	000520	500	76 억	358381	N	N	0	N	N
38	20231222	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	0	3	0.00	118743370	18883	74.55	6310	6350	6260	8190	4410	6300	6288.37	2.35	0	3658	6360	6330	6300	6270	6240	6345	6285	76	1890	500	4530	10	1	15226786	959	-3150.00	0.73	12	0.12	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9590	-34.31	20221226	5690	10.72	20231024	1.82	N	000520	500	76 억	358381	N	N	0	N	N
39	20231222	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	6310	10	2	0.16	95862640	15267	60.27	6310	6320	6260	8190	4410	6300	6279.08	2.35	0	2837	6360	6330	6300	6270	6240	6345	6285	76	1890	500	4530	10	1	15226786	961	-3155.00	0.73	12	0.10	-2.00	8658.00	9020	20230705	-30.04	5690	20231024	10.90	9020	-30.04	20230705	5690	10.90	20231024	9590	-34.20	20221226	5690	10.90	20231024	1.82	N	000520	500	76 억	358381	N	N	0	N	N
40	20231222	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	6260	-40	5	-0.63	44746730	7133	28.16	6310	6320	6260	8190	4410	6300	6273.20	2.35	0	-413	6360	6330	6300	6270	6240	6345	6285	76	1890	500	4530	10	1	15226786	953	-3130.00	0.72	12	0.05	-2.00	8658.00	9020	20230705	-30.60	5690	20231024	10.02	9020	-30.60	20230705	5690	10.02	20231024	9590	-34.72	20221226	5690	10.02	20231024	1.82	N	000520	500	76 억	358381	N	N	0	N	N
41	20231222	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	6310	10	2	0.16	119890	19	0.08	6310	6310	6310	8190	4410	6300	6310.00	2.35	0	0	6360	6330	6300	6270	6240	6345	6285	76	1890	500	4530	10	1	15226786	961	-3155.00	0.73	12	0.00	-2.00	8658.00	9020	20230705	-30.04	5690	20231024	10.90	9020	-30.04	20230705	5690	10.90	20231024	9590	-34.20	20221226	5690	10.90	20231024	1.82	N	000520	500	76 억	358381	N	N	0	N	N
42	20231221	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	-10	5	-0.16	159302650	25321	78.74	6270	6330	6270	8200	4420	6310	6291.33	2.36	0	-1504	6430	6370	6300	6240	6170	6400	6270	76	1890	500	4540	10	1	15226786	959	-3150.00	0.73	12	0.17	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9590	-34.31	20221226	5690	10.72	20231024	1.83	N	000520	500	76 억	359687	N	N	0	N	N
43	20231221	150109	57	100.00	KOSPI	의약품	N	N	N	N	N	6330	20	2	0.32	129165460	20532	63.85	6270	6330	6270	8200	4420	6310	6290.93	2.36	0	-955	6430	6370	6300	6240	6170	6400	6270	76	1890	500	4540	10	1	15226786	964	-3165.00	0.73	12	0.13	-2.00	8658.00	9020	20230705	-29.82	5690	20231024	11.25	9020	-29.82	20230705	5690	11.25	20231024	9590	-33.99	20221226	5690	11.25	20231024	1.83	N	000520	500	76 억	359687	N	N	0	N	N
44	20231221	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	6280	-30	5	-0.48	107092980	17024	52.94	6270	6330	6270	8200	4420	6310	6290.71	2.36	0	-171	6430	6370	6300	6240	6170	6400	6270	76	1890	500	4540	10	1	15226786	956	-3140.00	0.73	12	0.11	-2.00	8658.00	9020	20230705	-30.38	5690	20231024	10.37	9020	-30.38	20230705	5690	10.37	20231024	9590	-34.52	20221226	5690	10.37	20231024	1.83	N	000520	500	76 억	359687	N	N	0	N	N
45	20231221	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	6280	-30	5	-0.48	98721150	15694	48.80	6270	6330	6270	8200	4420	6310	6290.38	2.36	0	-208	6430	6370	6300	6240	6170	6400	6270	76	1890	500	4540	10	1	15226786	956	-3140.00	0.73	12	0.10	-2.00	8658.00	9020	20230705	-30.38	5690	20231024	10.37	9020	-30.38	20230705	5690	10.37	20231024	9590	-34.52	20221226	5690	10.37	20231024	1.83	N	000520	500	76 억	359687	N	N	0	N	N
46	20231221	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	6290	-20	5	-0.32	77861570	12374	38.48	6270	6330	6270	8200	4420	6310	6292.35	2.36	0	-577	6430	6370	6300	6240	6170	6400	6270	76	1890	500	4540	10	1	15226786	958	-3145.00	0.73	12	0.08	-2.00	8658.00	9020	20230705	-30.27	5690	20231024	10.54	9020	-30.27	20230705	5690	10.54	20231024	9590	-34.41	20221226	5690	10.54	20231024	1.83	N	000520	500	76 억	359687	N	N	0	N	N
47	20231221	110109	57	100.00	KOSPI	의약품	N	N	N	N	N	6290	-20	5	-0.32	71598200	11377	35.38	6270	6330	6270	8200	4420	6310	6293.24	2.36	0	-14	6430	6370	6300	6240	6170	6400	6270	76	1890	500	4540	10	1	15226786	958	-3145.00	0.73	12	0.07	-2.00	8658.00	9020	20230705	-30.27	5690	20231024	10.54	9020	-30.27	20230705	5690	10.54	20231024	9590	-34.41	20221226	5690	10.54	20231024	1.83	N	000520	500	76 억	359687	N	N	0	N	N
48	20231221	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	6330	20	2	0.32	28652810	4553	14.16	6270	6330	6270	8200	4420	6310	6293.17	2.36	0	399	6430	6370	6300	6240	6170	6400	6270	76	1890	500	4540	10	1	15226786	964	-3165.00	0.73	12	0.03	-2.00	8658.00	9020	20230705	-29.82	5690	20231024	11.25	9020	-29.82	20230705	5690	11.25	20231024	9590	-33.99	20221226	5690	11.25	20231024	1.83	N	000520	500	76 억	359687	N	N	0	N	N
49	20231221	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	6270	-40	5	-0.63	3906210	623	1.94	6270	6270	6270	8200	4420	6310	6270.00	2.36	0	-81	6430	6370	6300	6240	6170	6400	6270	76	1890	500	4540	10	1	15226786	955	-3135.00	0.72	12	0.00	-2.00	8658.00	9020	20230705	-30.49	5690	20231024	10.19	9020	-30.49	20230705	5690	10.19	20231024	9590	-34.62	20221226	5690	10.19	20231024	1.83	N	000520	500	76 억	359687	N	N	0	N	N
50	20231220	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	6310	20	2	0.32	202402830	32159	160.59	6270	6360	6230	8170	4410	6290	6293.82	2.34	0	3742	6423	6356	6323	6256	6223	6340	6240	76	1880	500	4520	10	1	15226786	961	-3155.00	0.73	12	0.21	-2.00	8658.00	9020	20230705	-30.04	5690	20231024	10.90	9020	-30.04	20230705	5690	10.90	20231024	9590	-34.20	20221226	5690	10.90	20231024	1.85	N	000520	500	76 억	355850	N	N	0	N	N
51	20231220	150109	57	100.00	KOSPI	의약품	N	N	N	N	N	6290	0	3	0.00	171911690	27308	136.37	6270	6360	6230	8170	4410	6290	6295.29	2.34	0	4031	6423	6356	6323	6256	6223	6340	6240	76	1880	500	4520	10	1	15226786	958	-3145.00	0.73	12	0.18	-2.00	8658.00	9020	20230705	-30.27	5690	20231024	10.54	9020	-30.27	20230705	5690	10.54	20231024	9590	-34.41	20221226	5690	10.54	20231024	1.85	N	000520	500	76 억	355850	N	N	0	N	N
52	20231220	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	6310	20	2	0.32	167219230	26562	132.64	6270	6360	6230	8170	4410	6290	6295.43	2.34	0	4190	6423	6356	6323	6256	6223	6340	6240	76	1880	500	4520	10	1	15226786	961	-3155.00	0.73	12	0.17	-2.00	8658.00	9020	20230705	-30.04	5690	20231024	10.90	9020	-30.04	20230705	5690	10.90	20231024	9590	-34.20	20221226	5690	10.90	20231024	1.85	N	000520	500	76 억	355850	N	N	0	N	N
53	20231220	130110	57	100.00	KOSPI	의약품	N	N	N	N	N	6310	20	2	0.32	157363820	24993	124.81	6270	6360	6230	8170	4410	6290	6296.32	2.34	0	4166	6423	6356	6323	6256	6223	6340	6240	76	1880	500	4520	10	1	15226786	961	-3155.00	0.73	12	0.16	-2.00	8658.00	9020	20230705	-30.04	5690	20231024	10.90	9020	-30.04	20230705	5690	10.90	20231024	9590	-34.20	20221226	5690	10.90	20231024	1.85	N	000520	500	76 억	355850	N	N	0	N	N
54	20231220	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	6330	40	2	0.64	111493980	17702	88.40	6270	6360	6230	8170	4410	6290	6298.38	2.34	0	4270	6423	6356	6323	6256	6223	6340	6240	76	1880	500	4520	10	1	15226786	964	-3165.00	0.73	12	0.12	-2.00	8658.00	9020	20230705	-29.82	5690	20231024	11.25	9020	-29.82	20230705	5690	11.25	20231024	9590	-33.99	20221226	5690	11.25	20231024	1.85	N	000520	500	76 억	355850	N	N	0	N	N
55	20231220	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	10	2	0.16	109333640	17360	86.69	6270	6360	6230	8170	4410	6290	6298.02	2.34	0	4388	6423	6356	6323	6256	6223	6340	6240	76	1880	500	4520	10	1	15226786	959	-3150.00	0.73	12	0.11	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9590	-34.31	20221226	5690	10.72	20231024	1.85	N	000520	500	76 억	355850	N	N	0	N	N
56	20231220	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	6350	60	2	0.95	90492870	14380	71.81	6270	6360	6230	8170	4410	6290	6292.97	2.34	0	4598	6423	6356	6323	6256	6223	6340	6240	76	1880	500	4520	10	1	15226786	967	-3175.00	0.73	12	0.09	-2.00	8658.00	9020	20230705	-29.60	5690	20231024	11.60	9020	-29.60	20230705	5690	11.60	20231024	9590	-33.79	20221226	5690	11.60	20231024	1.85	N	000520	500	76 억	355850	N	N	0	N	N
57	20231220	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	6290	0	3	0.00	4489340	716	3.58	6270	6290	6270	8170	4410	6290	6270.03	2.34	0	-14	6423	6356	6323	6256	6223	6340	6240	76	1880	500	4520	10	1	15226786	958	-3145.00	0.73	12	0.00	-2.00	8658.00	9020	20230705	-30.27	5690	20231024	10.54	9020	-30.27	20230705	5690	10.54	20231024	9590	-34.41	20221226	5690	10.54	20231024	1.85	N	000520	500	76 억	355850	N	N	0	N	N
58	20231219	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	6290	-50	5	-0.79	126444910	20025	70.90	6390	6390	6290	8240	4440	6340	6314.35	2.33	0	855	6433	6386	6343	6296	6253	6365	6275	76	1900	500	4560	10	1	15226786	958	-3145.00	0.73	12	0.13	-2.00	8658.00	9020	20230705	-30.27	5690	20231024	10.54	9020	-30.27	20230705	5690	10.54	20231024	9590	-34.41	20221226	5690	10.54	20231024	1.85	N	000520	500	76 억	354458	N	N	0	N	N
59	20231219	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	-40	5	-0.63	105857400	16756	59.33	6390	6390	6290	8240	4440	6340	6317.58	2.33	0	1285	6433	6386	6343	6296	6253	6365	6275	76	1900	500	4560	10	1	15226786	959	-3150.00	0.73	12	0.11	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9590	-34.31	20221226	5690	10.72	20231024	1.85	N	000520	500	76 억	354458	N	N	0	N	N
60	20231219	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	-40	5	-0.63	100297770	15874	56.21	6390	6390	6300	8240	4440	6340	6318.37	2.33	0	1281	6433	6386	6343	6296	6253	6365	6275	76	1900	500	4560	10	1	15226786	959	-3150.00	0.73	12	0.10	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9590	-34.31	20221226	5690	10.72	20231024	1.85	N	000520	500	76 억	354458	N	N	0	N	N
61	20231219	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	6340	0	3	0.00	89010920	14085	49.87	6390	6390	6300	8240	4440	6340	6319.55	2.33	0	1297	6433	6386	6343	6296	6253	6365	6275	76	1900	500	4560	10	1	15226786	965	-3170.00	0.73	12	0.09	-2.00	8658.00	9020	20230705	-29.71	5690	20231024	11.42	9020	-29.71	20230705	5690	11.42	20231024	9590	-33.89	20221226	5690	11.42	20231024	1.85	N	000520	500	76 억	354458	N	N	0	N	N
62	20231219	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	6340	0	3	0.00	65150920	10304	36.48	6390	6390	6300	8240	4440	6340	6322.88	2.33	0	1738	6433	6386	6343	6296	6253	6365	6275	76	1900	500	4560	10	1	15226786	965	-3170.00	0.73	12	0.07	-2.00	8658.00	9020	20230705	-29.71	5690	20231024	11.42	9020	-29.71	20230705	5690	11.42	20231024	9590	-33.89	20221226	5690	11.42	20231024	1.85	N	000520	500	76 억	354458	N	N	0	N	N
63	20231219	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	6330	-10	5	-0.16	55847490	8829	31.26	6390	6390	6300	8240	4440	6340	6325.46	2.33	0	1730	6433	6386	6343	6296	6253	6365	6275	76	1900	500	4560	10	1	15226786	964	-3165.00	0.73	12	0.06	-2.00	8658.00	9020	20230705	-29.82	5690	20231024	11.25	9020	-29.82	20230705	5690	11.25	20231024	9590	-33.99	20221226	5690	11.25	20231024	1.85	N	000520	500	76 억	354458	N	N	0	N	N
64	20231219	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	6350	10	2	0.16	34874100	5517	19.53	6390	6390	6300	8240	4440	6340	6321.21	2.33	0	1720	6433	6386	6343	6296	6253	6365	6275	76	1900	500	4560	10	1	15226786	967	-3175.00	0.73	12	0.04	-2.00	8658.00	9020	20230705	-29.60	5690	20231024	11.60	9020	-29.60	20230705	5690	11.60	20231024	9590	-33.79	20221226	5690	11.60	20231024	1.85	N	000520	500	76 억	354458	N	N	0	N	N
65	20231219	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	-40	5	-0.63	727610	114	0.40	6390	6390	6300	8240	4440	6340	6382.54	2.33	0	-18	6433	6386	6343	6296	6253	6365	6275	76	1900	500	4560	10	1	15226786	959	-3150.00	0.73	12	0.00	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9590	-34.31	20221226	5690	10.72	20231024	1.85	N	000520	500	76 억	354458	N	N	0	N	N
66	20231218	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	6340	-10	5	-0.16	178283030	28166	69.74	6390	6390	6300	8250	4450	6350	6329.68	2.36	0	-4352	6470	6410	6340	6280	6210	6440	6310	76	1900	500	4570	10	1	15226786	965	-3170.00	0.73	12	0.18	-2.00	8658.00	9020	20230705	-29.71	5690	20231024	11.42	9020	-29.71	20230705	5690	11.42	20231024	9590	-33.89	20221226	5690	11.42	20231024	1.84	N	000520	500	76 억	358831	N	N	0	N	N
67	20231218	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	6330	-20	5	-0.31	151101810	23860	59.07	6390	6390	6300	8250	4450	6350	6332.85	2.36	0	-3894	6470	6410	6340	6280	6210	6440	6310	76	1900	500	4570	10	1	15226786	964	-3165.00	0.73	12	0.16	-2.00	8658.00	9020	20230705	-29.82	5690	20231024	11.25	9020	-29.82	20230705	5690	11.25	20231024	9590	-33.99	20221226	5690	11.25	20231024	1.84	N	000520	500	76 억	358831	N	N	0	N	N
68	20231218	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	-50	5	-0.79	149925570	23674	58.61	6390	6390	6300	8250	4450	6350	6332.92	2.36	0	-3888	6470	6410	6340	6280	6210	6440	6310	76	1900	500	4570	10	1	15226786	959	-3150.00	0.73	12	0.16	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9590	-34.31	20221226	5690	10.72	20231024	1.84	N	000520	500	76 억	358831	N	N	0	N	N
69	20231218	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	6340	-10	5	-0.16	116337950	18349	45.43	6390	6390	6310	8250	4450	6350	6340.29	2.36	0	-3854	6470	6410	6340	6280	6210	6440	6310	76	1900	500	4570	10	1	15226786	965	-3170.00	0.73	12	0.12	-2.00	8658.00	9020	20230705	-29.71	5690	20231024	11.42	9020	-29.71	20230705	5690	11.42	20231024	9590	-33.89	20221226	5690	11.42	20231024	1.84	N	000520	500	76 억	358831	N	N	0	N	N
70	20231218	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	6340	-10	5	-0.16	65889070	10399	25.75	6390	6390	6310	8250	4450	6350	6336.10	2.36	0	-431	6470	6410	6340	6280	6210	6440	6310	76	1900	500	4570	10	1	15226786	965	-3170.00	0.73	12	0.07	-2.00	8658.00	9020	20230705	-29.71	5690	20231024	11.42	9020	-29.71	20230705	5690	11.42	20231024	9590	-33.89	20221226	5690	11.42	20231024	1.84	N	000520	500	76 억	358831	N	N	0	N	N
71	20231218	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	6320	-30	5	-0.47	37012380	5842	14.46	6390	6390	6310	8250	4450	6350	6335.57	2.36	0	207	6470	6410	6340	6280	6210	6440	6310	76	1900	500	4570	10	1	15226786	962	-3160.00	0.73	12	0.04	-2.00	8658.00	9020	20230705	-29.93	5690	20231024	11.07	9020	-29.93	20230705	5690	11.07	20231024	9590	-34.10	20221226	5690	11.07	20231024	1.84	N	000520	500	76 억	358831	N	N	0	N	N
72	20231218	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	6380	30	2	0.47	17231580	2711	6.71	6390	6390	6320	8250	4450	6350	6356.17	2.36	0	-199	6470	6410	6340	6280	6210	6440	6310	76	1900	500	4570	10	1	15226786	971	-3190.00	0.74	12	0.02	-2.00	8658.00	9020	20230705	-29.27	5690	20231024	12.13	9020	-29.27	20230705	5690	12.13	20231024	9590	-33.47	20221226	5690	12.13	20231024	1.84	N	000520	500	76 억	358831	N	N	0	N	N
73	20231218	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	6390	40	2	0.63	2095920	328	0.81	6390	6390	6390	8250	4450	6350	6390.00	2.36	0	-49	6470	6410	6340	6280	6210	6440	6310	76	1900	500	4570	10	1	15226786	973	-3195.00	0.74	12	0.00	-2.00	8658.00	9020	20230705	-29.16	5690	20231024	12.30	9020	-29.16	20230705	5690	12.30	20231024	9590	-33.37	20221226	5690	12.30	20231024	1.84	N	000520	500	76 억	358831	N	N	0	N	N
74	20231215	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	6350	20	2	0.32	255448860	40230	95.64	6310	6400	6270	8220	4440	6330	6349.71	2.35	0	839	6463	6396	6283	6216	6103	6430	6250	76	1890	500	4550	10	1	15226786	967	-3175.00	0.73	12	0.26	-2.00	8658.00	9020	20230705	-29.60	5690	20231024	11.60	9020	-29.60	20230705	5690	11.60	20231024	9590	-33.79	20221226	5690	11.60	20231024	1.98	N	000520	500	76 억	357273	N	N	0	N	N
75	20231215	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	6390	60	2	0.95	241924880	38104	90.59	6310	6400	6270	8220	4440	6330	6349.07	2.35	0	901	6463	6396	6283	6216	6103	6430	6250	76	1890	500	4550	10	1	15226786	973	-3195.00	0.74	12	0.25	-2.00	8658.00	9020	20230705	-29.16	5690	20231024	12.30	9020	-29.16	20230705	5690	12.30	20231024	9590	-33.37	20221226	5690	12.30	20231024	1.98	N	000520	500	76 억	357273	N	N	0	N	N
76	20231215	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	6390	60	2	0.95	219707230	34626	82.32	6310	6400	6270	8220	4440	6330	6345.15	2.35	0	1596	6463	6396	6283	6216	6103	6430	6250	76	1890	500	4550	10	1	15226786	973	-3195.00	0.74	12	0.23	-2.00	8658.00	9020	20230705	-29.16	5690	20231024	12.30	9020	-29.16	20230705	5690	12.30	20231024	9590	-33.37	20221226	5690	12.30	20231024	1.98	N	000520	500	76 억	357273	N	N	0	N	N
77	20231215	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	6370	40	2	0.63	153167710	24201	57.54	6310	6380	6270	8220	4440	6330	6328.98	2.35	0	3363	6463	6396	6283	6216	6103	6430	6250	76	1890	500	4550	10	1	15226786	970	-3185.00	0.74	12	0.16	-2.00	8658.00	9020	20230705	-29.38	5690	20231024	11.95	9020	-29.38	20230705	5690	11.95	20231024	9590	-33.58	20221226	5690	11.95	20231024	1.98	N	000520	500	76 억	357273	N	N	0	N	N
78	20231215	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	6370	40	2	0.63	118222860	18701	44.46	6310	6370	6270	8220	4440	6330	6321.74	2.35	0	3363	6463	6396	6283	6216	6103	6430	6250	76	1890	500	4550	10	1	15226786	970	-3185.00	0.74	12	0.12	-2.00	8658.00	9020	20230705	-29.38	5690	20231024	11.95	9020	-29.38	20230705	5690	11.95	20231024	9590	-33.58	20221226	5690	11.95	20231024	1.98	N	000520	500	76 억	357273	N	N	0	N	N
79	20231215	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	6350	20	2	0.32	95607920	15144	36.00	6310	6370	6270	8220	4440	6330	6313.25	2.35	0	3917	6463	6396	6283	6216	6103	6430	6250	76	1890	500	4550	10	1	15226786	967	-3175.00	0.73	12	0.10	-2.00	8658.00	9020	20230705	-29.60	5690	20231024	11.60	9020	-29.60	20230705	5690	11.60	20231024	9590	-33.79	20221226	5690	11.60	20231024	1.98	N	000520	500	76 억	357273	N	N	0	N	N
80	20231215	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	-30	5	-0.47	48750510	7743	18.41	6310	6350	6270	8220	4440	6330	6296.08	2.35	0	1318	6463	6396	6283	6216	6103	6430	6250	76	1890	500	4550	10	1	15226786	959	-3150.00	0.73	12	0.05	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9590	-34.31	20221226	5690	10.72	20231024	1.98	N	000520	500	76 억	357273	N	N	0	N	N
81	20231215	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	6310	-20	5	-0.32	1053770	167	0.40	6310	6310	6310	8220	4440	6330	6310.00	2.35	0	-16	6463	6396	6283	6216	6103	6430	6250	76	1890	500	4550	10	1	15226786	961	-3155.00	0.73	12	0.00	-2.00	8658.00	9020	20230705	-30.04	5690	20231024	10.90	9020	-30.04	20230705	5690	10.90	20231024	9590	-34.20	20221226	5690	10.90	20231024	1.98	N	000520	500	76 억	357273	N	N	0	N	N
82	20231214	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	6330	150	2	2.43	261206750	41775	52.22	6180	6350	6170	8030	4330	6180	6252.41	2.35	0	-186	6493	6336	6253	6096	6013	6295	6055	76	1850	500	4440	10	1	15226786	964	-3165.00	0.73	12	0.27	-2.00	8658.00	9020	20230705	-29.82	5690	20231024	11.25	9020	-29.82	20230705	5690	11.25	20231024	9590	-33.99	20221226	5690	11.25	20231024	1.99	N	000520	500	76 억	357348	N	N	0	N	N
83	20231214	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	6330	150	2	2.43	208843780	33507	41.89	6180	6330	6170	8030	4330	6180	6232.84	2.35	0	3062	6493	6336	6253	6096	6013	6295	6055	76	1850	500	4440	10	1	15226786	964	-3165.00	0.73	12	0.22	-2.00	8658.00	9020	20230705	-29.82	5690	20231024	11.25	9020	-29.82	20230705	5690	11.25	20231024	9590	-33.99	20221226	5690	11.25	20231024	1.99	N	000520	500	76 억	357348	N	N	0	N	N
84	20231214	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	6230	50	2	0.81	128702660	20762	25.96	6180	6270	6170	8030	4330	6180	6198.95	2.35	0	-548	6493	6336	6253	6096	6013	6295	6055	76	1850	500	4440	10	1	15226786	949	-3115.00	0.72	12	0.14	-2.00	8658.00	9020	20230705	-30.93	5690	20231024	9.49	9020	-30.93	20230705	5690	9.49	20231024	9590	-35.04	20221226	5690	9.49	20231024	1.99	N	000520	500	76 억	357348	N	N	0	N	N
85	20231214	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	20	2	0.32	120317810	19407	24.26	6180	6270	6170	8030	4330	6180	6199.71	2.35	0	-824	6493	6336	6253	6096	6013	6295	6055	76	1850	500	4440	10	1	15226786	944	-3100.00	0.72	12	0.13	-2.00	8658.00	9020	20230705	-31.26	5690	20231024	8.96	9020	-31.26	20230705	5690	8.96	20231024	9590	-35.35	20221226	5690	8.96	20231024	1.99	N	000520	500	76 억	357348	N	N	0	N	N
86	20231214	120109	57	100.00	KOSPI	의약품	N	N	N	N	N	6180	0	3	0.00	76992630	12391	15.49	6180	6270	6170	8030	4330	6180	6213.59	2.35	0	-2203	6493	6336	6253	6096	6013	6295	6055	76	1850	500	4440	10	1	15226786	941	-3090.00	0.71	12	0.08	-2.00	8658.00	9020	20230705	-31.49	5690	20231024	8.61	9020	-31.49	20230705	5690	8.61	20231024	9590	-35.56	20221226	5690	8.61	20231024	1.99	N	000520	500	76 억	357348	N	N	0	N	N
87	20231214	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	6210	30	2	0.49	40241950	6460	8.08	6180	6270	6180	8030	4330	6180	6229.40	2.35	0	-581	6493	6336	6253	6096	6013	6295	6055	76	1850	500	4440	10	1	15226786	946	-3105.00	0.72	12	0.04	-2.00	8658.00	9020	20230705	-31.15	5690	20231024	9.14	9020	-31.15	20230705	5690	9.14	20231024	9590	-35.25	20221226	5690	9.14	20231024	1.99	N	000520	500	76 억	357348	N	N	0	N	N
88	20231214	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	6250	70	2	1.13	31643300	5077	6.35	6180	6270	6180	8030	4330	6180	6232.68	2.35	0	-581	6493	6336	6253	6096	6013	6295	6055	76	1850	500	4440	10	1	15226786	952	-3125.00	0.72	12	0.03	-2.00	8658.00	9020	20230705	-30.71	5690	20231024	9.84	9020	-30.71	20230705	5690	9.84	20231024	9590	-34.83	20221226	5690	9.84	20231024	1.99	N	000520	500	76 억	357348	N	N	0	N	N
89	20231214	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	20	2	0.32	3600160	582	0.73	6180	6200	6180	8030	4330	6180	6185.84	2.35	0	62	6493	6336	6253	6096	6013	6295	6055	76	1850	500	4440	10	1	15226786	944	-3100.00	0.72	12	0.00	-2.00	8658.00	9020	20230705	-31.26	5690	20231024	8.96	9020	-31.26	20230705	5690	8.96	20231024	9590	-35.35	20221226	5690	8.96	20231024	1.99	N	000520	500	76 억	357348	N	N	0	N	N
90	20231213	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	6180	-190	5	-2.98	498520120	79977	190.83	6320	6410	6170	8280	4460	6370	6233.30	2.32	0	3715	6530	6450	6360	6280	6190	6405	6235	76	1910	500	4580	10	1	15226786	941	-3090.00	0.71	12	0.53	-2.00	8658.00	9020	20230705	-31.49	5690	20231024	8.61	9020	-31.49	20230705	5690	8.61	20231024	9690	-36.22	20221213	5690	8.61	20231024	1.87	N	000520	500	76 억	353810	N	N	0	N	N
91	20231213	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	6220	-150	5	-2.35	411656700	65949	157.36	6320	6410	6200	8280	4460	6370	6242.05	2.32	0	6169	6530	6450	6360	6280	6190	6405	6235	76	1910	500	4580	10	1	15226786	947	-3110.00	0.72	12	0.43	-2.00	8658.00	9020	20230705	-31.04	5690	20231024	9.31	9020	-31.04	20230705	5690	9.31	20231024	9690	-35.81	20221213	5690	9.31	20231024	1.87	N	000520	500	76 억	353810	N	N	0	N	N
92	20231213	140110	57	100.00	KOSPI	의약품	N	N	N	N	N	6250	-120	5	-1.88	352283360	56389	134.55	6320	6410	6200	8280	4460	6370	6247.38	2.32	0	6374	6530	6450	6360	6280	6190	6405	6235	76	1910	500	4580	10	1	15226786	952	-3125.00	0.72	12	0.37	-2.00	8658.00	9020	20230705	-30.71	5690	20231024	9.84	9020	-30.71	20230705	5690	9.84	20231024	9690	-35.50	20221213	5690	9.84	20231024	1.87	N	000520	500	76 억	353810	N	N	0	N	N
93	20231213	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	6250	-120	5	-1.88	330328320	52865	126.14	6320	6410	6200	8280	4460	6370	6248.53	2.32	0	4934	6530	6450	6360	6280	6190	6405	6235	76	1910	500	4580	10	1	15226786	952	-3125.00	0.72	12	0.35	-2.00	8658.00	9020	20230705	-30.71	5690	20231024	9.84	9020	-30.71	20230705	5690	9.84	20231024	9690	-35.50	20221213	5690	9.84	20231024	1.87	N	000520	500	76 억	353810	N	N	0	N	N
94	20231213	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	6240	-130	5	-2.04	233811660	37335	89.08	6320	6410	6210	8280	4460	6370	6262.53	2.32	0	1725	6530	6450	6360	6280	6190	6405	6235	76	1910	500	4580	10	1	15226786	950	-3120.00	0.72	12	0.25	-2.00	8658.00	9020	20230705	-30.82	5690	20231024	9.67	9020	-30.82	20230705	5690	9.67	20231024	9690	-35.60	20221213	5690	9.67	20231024	1.87	N	000520	500	76 억	353810	N	N	0	N	N
95	20231213	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	6250	-120	5	-1.88	181959810	29019	69.24	6320	6410	6210	8280	4460	6370	6270.37	2.32	0	1259	6530	6450	6360	6280	6190	6405	6235	76	1910	500	4580	10	1	15226786	952	-3125.00	0.72	12	0.19	-2.00	8658.00	9020	20230705	-30.71	5690	20231024	9.84	9020	-30.71	20230705	5690	9.84	20231024	9690	-35.50	20221213	5690	9.84	20231024	1.87	N	000520	500	76 억	353810	N	N	0	N	N
96	20231213	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	6270	-100	5	-1.57	112846810	17941	42.81	6320	6410	6250	8280	4460	6370	6289.88	2.32	0	595	6530	6450	6360	6280	6190	6405	6235	76	1910	500	4580	10	1	15226786	955	-3135.00	0.72	12	0.12	-2.00	8658.00	9020	20230705	-30.49	5690	20231024	10.19	9020	-30.49	20230705	5690	10.19	20231024	9690	-35.29	20221213	5690	10.19	20231024	1.87	N	000520	500	76 억	353810	N	N	0	N	N
97	20231213	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	6320	-50	5	-0.78	733120	116	0.28	6320	6320	6320	8280	4460	6370	6320.00	2.32	0	-16	6530	6450	6360	6280	6190	6405	6235	76	1910	500	4580	10	1	15226786	962	-3160.00	0.73	12	0.00	-2.00	8658.00	9020	20230705	-29.93	5690	20231024	11.07	9020	-29.93	20230705	5690	11.07	20231024	9690	-34.78	20221213	5690	11.07	20231024	1.87	N	000520	500	76 억	353810	N	N	0	N	N
98	20231212	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	6370	-30	5	-0.47	263993510	41664	59.08	6400	6440	6270	8320	4480	6400	6336.25	2.33	0	-1242	6560	6480	6410	6330	6260	6445	6295	76	1920	500	4600	10	1	15226786	970	-3185.00	0.74	12	0.27	-2.00	8658.00	9020	20230705	-29.38	5690	20231024	11.95	9020	-29.38	20230705	5690	11.95	20231024	9690	-34.26	20221213	5690	11.95	20231024	1.88	N	000520	500	76 억	354658	N	N	0	N	N
99	20231212	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	6380	-20	5	-0.31	242518580	38292	54.30	6400	6440	6270	8320	4480	6400	6333.40	2.33	0	-296	6560	6480	6410	6330	6260	6445	6295	76	1920	500	4600	10	1	15226786	971	-3190.00	0.74	12	0.25	-2.00	8658.00	9020	20230705	-29.27	5690	20231024	12.13	9020	-29.27	20230705	5690	12.13	20231024	9690	-34.16	20221213	5690	12.13	20231024	1.88	N	000520	500	76 억	354658	N	N	0	N	N
100	20231212	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	-100	5	-1.56	190850240	30136	42.73	6400	6440	6270	8320	4480	6400	6332.97	2.33	0	-983	6560	6480	6410	6330	6260	6445	6295	76	1920	500	4600	10	1	15226786	959	-3150.00	0.73	12	0.20	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9690	-34.98	20221213	5690	10.72	20231024	1.88	N	000520	500	76 억	354658	N	N	0	N	N
101	20231212	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	6350	-50	5	-0.78	155413820	24505	34.75	6400	6440	6300	8320	4480	6400	6342.13	2.33	0	-1259	6560	6480	6410	6330	6260	6445	6295	76	1920	500	4600	10	1	15226786	967	-3175.00	0.73	12	0.16	-2.00	8658.00	9020	20230705	-29.60	5690	20231024	11.60	9020	-29.60	20230705	5690	11.60	20231024	9690	-34.47	20221213	5690	11.60	20231024	1.88	N	000520	500	76 억	354658	N	N	0	N	N
102	20231212	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	6330	-70	5	-1.09	132335950	20857	29.57	6400	6440	6300	8320	4480	6400	6344.92	2.33	0	-1198	6560	6480	6410	6330	6260	6445	6295	76	1920	500	4600	10	1	15226786	964	-3165.00	0.73	12	0.14	-2.00	8658.00	9020	20230705	-29.82	5690	20231024	11.25	9020	-29.82	20230705	5690	11.25	20231024	9690	-34.67	20221213	5690	11.25	20231024	1.88	N	000520	500	76 억	354658	N	N	0	N	N
103	20231212	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	6390	-10	5	-0.16	92885810	14616	20.73	6400	6440	6310	8320	4480	6400	6355.08	2.33	0	-906	6560	6480	6410	6330	6260	6445	6295	76	1920	500	4600	10	1	15226786	973	-3195.00	0.74	12	0.10	-2.00	8658.00	9020	20230705	-29.16	5690	20231024	12.30	9020	-29.16	20230705	5690	12.30	20231024	9690	-34.06	20221213	5690	12.30	20231024	1.88	N	000520	500	76 억	354658	N	N	0	N	N
104	20231212	100110	57	100.00	KOSPI	의약품	N	N	N	N	N	6350	-50	5	-0.78	58816230	9257	13.13	6400	6440	6310	8320	4480	6400	6353.70	2.33	0	-1263	6560	6480	6410	6330	6260	6445	6295	76	1920	500	4600	10	1	15226786	967	-3175.00	0.73	12	0.06	-2.00	8658.00	9020	20230705	-29.60	5690	20231024	11.60	9020	-29.60	20230705	5690	11.60	20231024	9690	-34.47	20221213	5690	11.60	20231024	1.88	N	000520	500	76 억	354658	N	N	0	N	N
105	20231212	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	6440	40	2	0.62	3935720	614	0.87	6400	6440	6400	8320	4480	6400	6409.97	2.33	0	-271	6560	6480	6410	6330	6260	6445	6295	76	1920	500	4600	10	1	15226786	981	-3220.00	0.74	12	0.00	-2.00	8658.00	9020	20230705	-28.60	5690	20231024	13.18	9020	-28.60	20230705	5690	13.18	20231024	9690	-33.54	20221213	5690	13.18	20231024	1.88	N	000520	500	76 억	354658	N	N	0	N	N
106	20231211	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	6400	-50	5	-0.78	449931640	70277	33.88	6450	6490	6340	8380	4520	6450	6402.26	2.31	-12658	-9659	6743	6596	6463	6316	6183	6670	6390	76	1930	500	4640	10	1	15226786	975	-3200.00	0.74	12	0.46	-2.00	8658.00	9020	20230705	-29.05	5690	20231024	12.48	9020	-29.05	20230705	5690	12.48	20231024	9690	-33.95	20221213	5690	12.48	20231024	1.82	N	000520	500	76 억	351659	N	N	0	N	N
107	20231211	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	6350	-100	5	-1.55	418433110	65340	31.50	6450	6490	6350	8380	4520	6450	6403.93	2.31	-12658	-8566	6743	6596	6463	6316	6183	6670	6390	76	1930	500	4640	10	1	15226786	967	-3175.00	0.73	12	0.43	-2.00	8658.00	9020	20230705	-29.60	5690	20231024	11.60	9020	-29.60	20230705	5690	11.60	20231024	9690	-34.47	20221213	5690	11.60	20231024	1.82	N	000520	500	76 억	351659	N	N	0	N	N
108	20231211	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	6420	-30	5	-0.47	374290820	58414	28.16	6450	6490	6350	8380	4520	6450	6407.55	2.31	-12658	-8427	6743	6596	6463	6316	6183	6670	6390	76	1930	500	4640	10	1	15226786	978	-3210.00	0.74	12	0.38	-2.00	8658.00	9020	20230705	-28.82	5690	20231024	12.83	9020	-28.82	20230705	5690	12.83	20231024	9690	-33.75	20221213	5690	12.83	20231024	1.82	N	000520	500	76 억	351659	N	N	0	N	N
109	20231211	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	6410	-40	5	-0.62	330127580	51517	24.84	6450	6490	6350	8380	4520	6450	6408.13	2.31	-12658	-5219	6743	6596	6463	6316	6183	6670	6390	76	1930	500	4640	10	1	15226786	976	-3205.00	0.74	12	0.34	-2.00	8658.00	9020	20230705	-28.94	5690	20231024	12.65	9020	-28.94	20230705	5690	12.65	20231024	9690	-33.85	20221213	5690	12.65	20231024	1.82	N	000520	500	76 억	351659	N	N	0	N	N
110	20231211	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	6370	-80	5	-1.24	271047570	42275	20.38	6450	6490	6350	8380	4520	6450	6411.53	2.31	-12658	1019	6743	6596	6463	6316	6183	6670	6390	76	1930	500	4640	10	1	15226786	970	-3185.00	0.74	12	0.28	-2.00	8658.00	9020	20230705	-29.38	5690	20231024	11.95	9020	-29.38	20230705	5690	11.95	20231024	9690	-34.26	20221213	5690	11.95	20231024	1.82	N	000520	500	76 억	351659	N	N	0	N	N
111	20231211	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	6430	-20	5	-0.31	158085930	24549	11.84	6450	6490	6420	8380	4520	6450	6439.61	2.31	-12658	990	6743	6596	6463	6316	6183	6670	6390	76	1930	500	4640	10	1	15226786	979	-3215.00	0.74	12	0.16	-2.00	8658.00	9020	20230705	-28.71	5690	20231024	13.01	9020	-28.71	20230705	5690	13.01	20231024	9690	-33.64	20221213	5690	13.01	20231024	1.82	N	000520	500	76 억	351659	N	N	0	N	N
112	20231211	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	6450	0	3	0.00	125968880	19555	9.43	6450	6490	6420	8380	4520	6450	6441.77	2.31	-12658	991	6743	6596	6463	6316	6183	6670	6390	76	1930	500	4640	10	1	15226786	982	-3225.00	0.74	12	0.13	-2.00	8658.00	9020	20230705	-28.49	5690	20231024	13.36	9020	-28.49	20230705	5690	13.36	20231024	9690	-33.44	20221213	5690	13.36	20231024	1.82	N	000520	500	76 억	351659	N	N	0	N	N
113	20231211	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	6480	30	2	0.47	3638060	564	0.27	6450	6480	6450	8380	4520	6450	6450.46	2.31	-12658	-268	6743	6596	6463	6316	6183	6670	6390	76	1930	500	4640	10	1	15226786	987	-3240.00	0.75	12	0.00	-2.00	8658.00	9020	20230705	-28.16	5690	20231024	13.88	9020	-28.16	20230705	5690	13.88	20231024	9690	-33.13	20221213	5690	13.88	20231024	1.82	N	000520	500	76 억	351659	N	N	0	N	N
114	20231208	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	6450	60	2	0.94	1340580760	206303	120.17	6380	6610	6330	8300	4480	6390	6498.14	2.31	0	13020	6610	6500	6410	6300	6210	6555	6355	76	1910	500	4600	10	1	15226786	982	-3225.00	0.74	12	1.35	-2.00	8658.00	9020	20230705	-28.49	5690	20231024	13.36	9020	-28.49	20230705	5690	13.36	20231024	9690	-33.44	20221213	5690	13.36	20231024	1.68	N	000520	500	76 억	351659	N	N	2	N	N
115	20231208	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	6470	80	2	1.25	1212188310	186342	108.54	6380	6610	6330	8300	4480	6390	6505.18	2.31	0	10081	6610	6500	6410	6300	6210	6555	6355	76	1910	500	4600	10	1	15226786	985	-3235.00	0.75	12	1.22	-2.00	8658.00	9020	20230705	-28.27	5690	20231024	13.71	9020	-28.27	20230705	5690	13.71	20231024	9690	-33.23	20221213	5690	13.71	20231024	1.68	N	000520	500	76 억	351659	N	N	2	N	N
116	20231208	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	6430	40	2	0.63	1140927500	175260	102.09	6380	6610	6330	8300	4480	6390	6509.91	2.31	0	10575	6610	6500	6410	6300	6210	6555	6355	76	1910	500	4600	10	1	15226786	979	-3215.00	0.74	12	1.15	-2.00	8658.00	9020	20230705	-28.71	5690	20231024	13.01	9020	-28.71	20230705	5690	13.01	20231024	9690	-33.64	20221213	5690	13.01	20231024	1.68	N	000520	500	76 억	351659	N	N	2	N	N
117	20231208	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	6450	60	2	0.94	1073377670	164741	95.96	6380	6610	6330	8300	4480	6390	6515.55	2.31	0	7011	6610	6500	6410	6300	6210	6555	6355	76	1910	500	4600	10	1	15226786	982	-3225.00	0.74	12	1.08	-2.00	8658.00	9020	20230705	-28.49	5690	20231024	13.36	9020	-28.49	20230705	5690	13.36	20231024	9690	-33.44	20221213	5690	13.36	20231024	1.68	N	000520	500	76 억	351659	N	N	2	N	N
118	20231208	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	6550	160	2	2.50	928720420	142404	82.95	6380	6610	6330	8300	4480	6390	6521.73	2.31	0	9448	6610	6500	6410	6300	6210	6555	6355	76	1910	500	4600	10	1	15226786	997	-3275.00	0.76	12	0.94	-2.00	8658.00	9020	20230705	-27.38	5690	20231024	15.11	9020	-27.38	20230705	5690	15.11	20231024	9690	-32.40	20221213	5690	15.11	20231024	1.68	N	000520	500	76 억	351659	N	N	2	N	N
119	20231208	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	6520	130	2	2.03	653529540	100435	58.50	6380	6600	6330	8300	4480	6390	6506.99	2.31	0	9422	6610	6500	6410	6300	6210	6555	6355	76	1910	500	4600	10	1	15226786	993	-3260.00	0.75	12	0.66	-2.00	8658.00	9020	20230705	-27.72	5690	20231024	14.59	9020	-27.72	20230705	5690	14.59	20231024	9690	-32.71	20221213	5690	14.59	20231024	1.68	N	000520	500	76 억	351659	N	N	2	N	N
120	20231208	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	6460	70	2	1.10	343600570	53056	30.90	6380	6580	6330	8300	4480	6390	6476.19	2.31	0	-64	6610	6500	6410	6300	6210	6555	6355	76	1910	500	4600	10	1	15226786	984	-3230.00	0.75	12	0.35	-2.00	8658.00	9020	20230705	-28.38	5690	20231024	13.53	9020	-28.38	20230705	5690	13.53	20231024	9690	-33.33	20221213	5690	13.53	20231024	1.68	N	000520	500	76 억	351659	N	N	2	N	N
121	20231208	090106	57	100.00	KOSPI	의약품	N	N	N	N	N	6380	-10	5	-0.16	18864770	2956	1.72	6380	6390	6380	8300	4480	6390	6381.86	2.31	0	-53	6610	6500	6410	6300	6210	6555	6355	76	1910	500	4600	10	1	15226786	971	-3190.00	0.74	12	0.02	-2.00	8658.00	9020	20230705	-29.27	5690	20231024	12.13	9020	-29.27	20230705	5690	12.13	20231024	9690	-34.16	20221213	5690	12.13	20231024	1.68	N	000520	500	76 억	351659	N	N	2	N	N
122	20231207	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	6390	10	2	0.16	1100767780	170608	16.64	6370	6520	6320	8290	4470	6380	6452.39	2.23	0	13091	7220	6800	6550	6130	5880	7010	6340	76	1910	500	4590	10	1	15226786	973	-3195.00	0.74	12	1.12	-2.00	8658.00	9020	20230705	-29.16	5690	20231024	12.30	9020	-29.16	20230705	5690	12.30	20231024	9690	-34.06	20221213	5690	12.30	20231024	1.81	N	000520	500	76 억	340141	N	N	2	N	N
123	20231207	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	6410	30	2	0.47	1024526910	158680	15.47	6370	6520	6320	8290	4470	6380	6456.56	2.23	0	12989	7220	6800	6550	6130	5880	7010	6340	76	1910	500	4590	10	1	15226786	976	-3205.00	0.74	12	1.04	-2.00	8658.00	9020	20230705	-28.94	5690	20231024	12.65	9020	-28.94	20230705	5690	12.65	20231024	9690	-33.85	20221213	5690	12.65	20231024	1.81	N	000520	500	76 억	340141	N	N	10	N	N
124	20231207	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	6440	60	2	0.94	892878430	138142	13.47	6370	6520	6320	8290	4470	6380	6463.48	2.23	0	8733	7220	6800	6550	6130	5880	7010	6340	76	1910	500	4590	10	1	15226786	981	-3220.00	0.74	12	0.91	-2.00	8658.00	9020	20230705	-28.60	5690	20231024	13.18	9020	-28.60	20230705	5690	13.18	20231024	9690	-33.54	20221213	5690	13.18	20231024	1.81	N	000520	500	76 억	340141	N	N	10	N	N
125	20231207	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	6470	90	2	1.41	800911220	123943	12.09	6370	6520	6320	8290	4470	6380	6461.93	2.23	0	13249	7220	6800	6550	6130	5880	7010	6340	76	1910	500	4590	10	1	15226786	985	-3235.00	0.75	12	0.81	-2.00	8658.00	9020	20230705	-28.27	5690	20231024	13.71	9020	-28.27	20230705	5690	13.71	20231024	9690	-33.23	20221213	5690	13.71	20231024	1.81	N	000520	500	76 억	340141	N	N	10	N	N
126	20231207	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	6500	120	2	1.88	710816390	110044	10.73	6370	6520	6320	8290	4470	6380	6459.38	2.23	0	14479	7220	6800	6550	6130	5880	7010	6340	76	1910	500	4590	10	1	15226786	990	-3250.00	0.75	12	0.72	-2.00	8658.00	9020	20230705	-27.94	5690	20231024	14.24	9020	-27.94	20230705	5690	14.24	20231024	9690	-32.92	20221213	5690	14.24	20231024	1.81	N	000520	500	76 억	340141	N	N	10	N	N
127	20231207	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	6490	110	2	1.72	574108520	88980	8.68	6370	6520	6320	8290	4470	6380	6452.11	2.23	0	14189	7220	6800	6550	6130	5880	7010	6340	76	1910	500	4590	10	1	15226786	988	-3245.00	0.75	12	0.58	-2.00	8658.00	9020	20230705	-28.05	5690	20231024	14.06	9020	-28.05	20230705	5690	14.06	20231024	9690	-33.02	20221213	5690	14.06	20231024	1.81	N	000520	500	76 억	340141	N	N	10	N	N
128	20231207	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	6430	50	2	0.78	341270890	53032	5.17	6370	6520	6320	8290	4470	6380	6435.19	2.23	0	9674	7220	6800	6550	6130	5880	7010	6340	76	1910	500	4590	10	1	15226786	979	-3215.00	0.74	12	0.35	-2.00	8658.00	9020	20230705	-28.71	5690	20231024	13.01	9020	-28.71	20230705	5690	13.01	20231024	9690	-33.64	20221213	5690	13.01	20231024	1.81	N	000520	500	76 억	340141	N	N	10	N	N
129	20231207	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	6360	-20	5	-0.31	16741920	2630	0.26	6370	6370	6360	8290	4470	6380	6365.75	2.23	0	-647	7220	6800	6550	6130	5880	7010	6340	76	1910	500	4590	10	1	15226786	968	-3180.00	0.73	12	0.02	-2.00	8658.00	9020	20230705	-29.49	5690	20231024	11.78	9020	-29.49	20230705	5690	11.78	20231024	9690	-34.37	20221213	5690	11.78	20231024	1.81	N	000520	500	76 억	340141	N	N	10	N	N
130	20231206	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	6380	130	2	2.08	6692465940	1018530	771.53	6350	6970	6300	8120	4380	6250	6571.12	2.35	0	-20765	6390	6320	6210	6140	6030	6340	6160	76	1870	500	4500	10	1	15226786	971	-3190.00	0.74	12	6.69	-2.00	8658.00	9020	20230705	-29.27	5690	20231024	12.13	9020	-29.27	20230705	5690	12.13	20231024	9690	-34.16	20221213	5690	12.13	20231024	1.53	N	000520	500	76 억	358038	N	N	10	N	N
131	20231206	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	6390	140	2	2.24	6585974190	1001866	758.90	6350	6970	6300	8120	4380	6250	6573.71	2.35	0	-20927	6390	6320	6210	6140	6030	6340	6160	76	1870	500	4500	10	1	15226786	973	-3195.00	0.74	12	6.58	-2.00	8658.00	9020	20230705	-29.16	5690	20231024	12.30	9020	-29.16	20230705	5690	12.30	20231024	9690	-34.06	20221213	5690	12.30	20231024	1.53	N	000520	500	76 억	358038	N	N	2	N	N
132	20231206	140106	57	100.00	KOSPI	의약품	N	N	N	N	N	6440	190	2	3.04	6394146120	971911	736.21	6350	6970	6300	8120	4380	6250	6578.94	2.35	0	-24007	6390	6320	6210	6140	6030	6340	6160	76	1870	500	4500	10	1	15226786	981	-3220.00	0.74	12	6.38	-2.00	8658.00	9020	20230705	-28.60	5690	20231024	13.18	9020	-28.60	20230705	5690	13.18	20231024	9690	-33.54	20221213	5690	13.18	20231024	1.53	N	000520	500	76 억	358038	N	N	2	N	N
133	20231206	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	6430	180	2	2.88	6079410060	923218	699.33	6350	6970	6300	8120	4380	6250	6585.02	2.35	0	-24419	6390	6320	6210	6140	6030	6340	6160	76	1870	500	4500	10	1	15226786	979	-3215.00	0.74	12	6.06	-2.00	8658.00	9020	20230705	-28.71	5690	20231024	13.01	9020	-28.71	20230705	5690	13.01	20231024	9690	-33.64	20221213	5690	13.01	20231024	1.53	N	000520	500	76 억	358038	N	N	2	N	N
134	20231206	120106	57	100.00	KOSPI	의약품	N	N	N	N	N	6380	130	2	2.08	5974794800	906870	686.94	6350	6970	6300	8120	4380	6250	6588.37	2.35	0	-22625	6390	6320	6210	6140	6030	6340	6160	76	1870	500	4500	10	1	15226786	971	-3190.00	0.74	12	5.96	-2.00	8658.00	9020	20230705	-29.27	5690	20231024	12.13	9020	-29.27	20230705	5690	12.13	20231024	9690	-34.16	20221213	5690	12.13	20231024	1.53	N	000520	500	76 억	358038	N	N	2	N	N
135	20231206	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	6450	200	2	3.20	5705317570	864732	655.03	6350	6970	6300	8120	4380	6250	6597.79	2.35	0	-29063	6390	6320	6210	6140	6030	6340	6160	76	1870	500	4500	10	1	15226786	982	-3225.00	0.74	12	5.68	-2.00	8658.00	9020	20230705	-28.49	5690	20231024	13.36	9020	-28.49	20230705	5690	13.36	20231024	9690	-33.44	20221213	5690	13.36	20231024	1.53	N	000520	500	76 억	358038	N	N	2	N	N
136	20231206	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	6510	260	2	4.16	1710606070	264070	200.03	6350	6590	6300	8120	4380	6250	6477.85	2.35	0	4031	6390	6320	6210	6140	6030	6340	6160	76	1870	500	4500	10	1	15226786	991	-3255.00	0.75	12	1.73	-2.00	8658.00	9020	20230705	-27.83	5690	20231024	14.41	9020	-27.83	20230705	5690	14.41	20231024	9690	-32.82	20221213	5690	14.41	20231024	1.53	N	000520	500	76 억	358038	N	N	2	N	N
137	20231206	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	6330	80	2	1.28	49758230	7842	5.94	6350	6370	6310	8120	4380	6250	6345.11	2.35	0	-1339	6390	6320	6210	6140	6030	6340	6160	76	1870	500	4500	10	1	15226786	964	-3165.00	0.73	12	0.05	-2.00	8658.00	9020	20230705	-29.82	5690	20231024	11.25	9020	-29.82	20230705	5690	11.25	20231024	9690	-34.67	20221213	5690	11.25	20231024	1.53	N	000520	500	76 억	358038	N	N	2	N	N
138	20231205	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	6250	0	3	0.00	730630660	118291	6.38	6250	6280	6100	8120	4380	6250	6175.92	2.19	0	18977	7536	6892	6536	5892	5536	6715	5715	76	1870	500	4500	10	1	15226786	952	-3125.00	0.72	12	0.78	-2.00	8658.00	9020	20230705	-30.71	5690	20231024	9.84	9020	-30.71	20230705	5690	9.84	20231024	9690	-35.50	20221213	5690	9.84	20231024	1.51	N	000520	500	76 억	333577	N	N	2	N	N
139	20231205	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	6230	-20	5	-0.32	629630900	102142	5.51	6250	6270	6100	8120	4380	6250	6164.27	2.19	0	18862	7536	6892	6536	5892	5536	6715	5715	76	1870	500	4500	10	1	15226786	949	-3115.00	0.72	12	0.67	-2.00	8658.00	9020	20230705	-30.93	5690	20231024	9.49	9020	-30.93	20230705	5690	9.49	20231024	9690	-35.71	20221213	5690	9.49	20231024	1.51	N	000520	500	76 억	333577	N	N	2	N	N
140	20231205	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	6210	-40	5	-0.64	570609780	92623	5.00	6250	6270	6100	8120	4380	6250	6160.56	2.19	0	15304	7536	6892	6536	5892	5536	6715	5715	76	1870	500	4500	10	1	15226786	946	-3105.00	0.72	12	0.61	-2.00	8658.00	9020	20230705	-31.15	5690	20231024	9.14	9020	-31.15	20230705	5690	9.14	20231024	9690	-35.91	20221213	5690	9.14	20231024	1.51	N	000520	500	76 억	333577	N	N	2	N	N
141	20231205	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	6230	-20	5	-0.32	489399920	79603	4.30	6250	6250	6100	8120	4380	6250	6148.01	2.19	0	10504	7536	6892	6536	5892	5536	6715	5715	76	1870	500	4500	10	1	15226786	949	-3115.00	0.72	12	0.52	-2.00	8658.00	9020	20230705	-30.93	5690	20231024	9.49	9020	-30.93	20230705	5690	9.49	20231024	9690	-35.71	20221213	5690	9.49	20231024	1.51	N	000520	500	76 억	333577	N	N	2	N	N
142	20231205	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	6160	-90	5	-1.44	424694950	69159	3.73	6250	6250	6100	8120	4380	6250	6140.85	2.19	0	12435	7536	6892	6536	5892	5536	6715	5715	76	1870	500	4500	10	1	15226786	938	-3080.00	0.71	12	0.45	-2.00	8658.00	9020	20230705	-31.71	5690	20231024	8.26	9020	-31.71	20230705	5690	8.26	20231024	9690	-36.43	20221213	5690	8.26	20231024	1.51	N	000520	500	76 억	333577	N	N	2	N	N
143	20231205	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	6170	-80	5	-1.28	359245670	58551	3.16	6250	6250	6100	8120	4380	6250	6135.60	2.19	0	12382	7536	6892	6536	5892	5536	6715	5715	76	1870	500	4500	10	1	15226786	939	-3085.00	0.71	12	0.38	-2.00	8658.00	9020	20230705	-31.60	5690	20231024	8.44	9020	-31.60	20230705	5690	8.44	20231024	9690	-36.33	20221213	5690	8.44	20231024	1.51	N	000520	500	76 억	333577	N	N	2	N	N
144	20231205	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	6120	-130	5	-2.08	302137300	49234	2.66	6250	6250	6100	8120	4380	6250	6136.76	2.19	0	11292	7536	6892	6536	5892	5536	6715	5715	76	1870	500	4500	10	1	15226786	932	-3060.00	0.71	12	0.32	-2.00	8658.00	9020	20230705	-32.15	5690	20231024	7.56	9020	-32.15	20230705	5690	7.56	20231024	9690	-36.84	20221213	5690	7.56	20231024	1.51	N	000520	500	76 억	333577	N	N	2	N	N
145	20231205	090106	57	100.00	KOSPI	의약품	N	N	N	N	N	6130	-120	5	-1.92	22746320	3681	0.20	6250	6250	6100	8120	4380	6250	6179.39	2.19	0	163	7536	6892	6536	5892	5536	6715	5715	76	1870	500	4500	10	1	15226786	933	-3065.00	0.71	12	0.02	-2.00	8658.00	9020	20230705	-32.04	5690	20231024	7.73	9020	-32.04	20230705	5690	7.73	20231024	9690	-36.74	20221213	5690	7.73	20231024	1.51	N	000520	500	76 억	333577	N	N	2	N	N
146	20231204	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	6250	-30	5	-0.48	12237831870	1848668	5416.87	6530	7180	6180	8160	4400	6280	6620.07	2.92	0	-109752	6426	6352	6276	6202	6126	6355	6205	76	1880	500	4520	10	1	15226786	952	-3125.00	0.72	12	12.14	-2.00	8658.00	9020	20230705	-30.71	5690	20231024	9.84	9020	-30.71	20230705	5690	9.84	20231024	9690	-35.50	20221213	5690	9.84	20231024	1.50	N	000520	500	76 억	445084	N	N	2	N	N
147	20231204	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	6230	-50	5	-0.80	12012646220	1812583	5311.13	6530	7180	6180	8160	4400	6280	6627.36	2.92	0	-109454	6426	6352	6276	6202	6126	6355	6205	76	1880	500	4520	10	1	15226786	949	-3115.00	0.72	12	11.90	-2.00	8658.00	9020	20230705	-30.93	5690	20231024	9.49	9020	-30.93	20230705	5690	9.49	20231024	9690	-35.71	20221213	5690	9.49	20231024	1.50	N	000520	500	76 억	445084	N	N	0	N	N
148	20231204	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	-80	5	-1.27	11803943760	1778985	5212.68	6530	7180	6190	8160	4400	6280	6635.21	2.92	0	-106566	6426	6352	6276	6202	6126	6355	6205	76	1880	500	4520	10	1	15226786	944	-3100.00	0.72	12	11.68	-2.00	8658.00	9020	20230705	-31.26	5690	20231024	8.96	9020	-31.26	20230705	5690	8.96	20231024	9690	-36.02	20221213	5690	8.96	20231024	1.50	N	000520	500	76 억	445084	N	N	0	N	N
149	20231204	130106	57	100.00	KOSPI	의약품	N	N	N	N	N	6260	-20	5	-0.32	10523916780	1575663	4616.92	6530	7180	6220	8160	4400	6280	6679.04	2.92	0	-99972	6426	6352	6276	6202	6126	6355	6205	76	1880	500	4520	10	1	15226786	953	-3130.00	0.72	12	10.35	-2.00	8658.00	9020	20230705	-30.60	5690	20231024	10.02	9020	-30.60	20230705	5690	10.02	20231024	9690	-35.40	20221213	5690	10.02	20231024	1.50	N	000520	500	76 억	445084	N	N	0	N	N
150	20231204	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	6510	230	2	3.66	7355601170	1081083	3167.73	6530	7180	6230	8160	4400	6280	6803.92	2.92	0	-86351	6426	6352	6276	6202	6126	6355	6205	76	1880	500	4520	10	1	15226786	991	-3255.00	0.75	12	7.10	-2.00	8658.00	9020	20230705	-27.83	5690	20231024	14.41	9020	-27.83	20230705	5690	14.41	20231024	9690	-32.82	20221213	5690	14.41	20231024	1.50	N	000520	500	76 억	445084	N	N	0	N	N
151	20231204	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	6320	40	2	0.64	278734240	43896	128.62	6530	6560	6230	8160	4400	6280	6349.88	2.92	0	-12110	6426	6352	6276	6202	6126	6355	6205	76	1880	500	4520	10	1	15226786	962	-3160.00	0.73	12	0.29	-2.00	8658.00	9020	20230705	-29.93	5690	20231024	11.07	9020	-29.93	20230705	5690	11.07	20231024	9690	-34.78	20221213	5690	11.07	20231024	1.50	N	000520	500	76 억	445084	N	N	0	N	N
152	20231204	100106	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	20	2	0.32	238744470	37540	110.00	6530	6560	6230	8160	4400	6280	6359.74	2.92	0	-12255	6426	6352	6276	6202	6126	6355	6205	76	1880	500	4520	10	1	15226786	959	-3150.00	0.73	12	0.25	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9690	-34.98	20221213	5690	10.72	20231024	1.50	N	000520	500	76 억	445084	N	N	0	N	N
153	20231204	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	6390	110	2	1.75	71995270	11088	32.49	6530	6560	6380	8160	4400	6280	6493.08	2.92	0	-3943	6426	6352	6276	6202	6126	6355	6205	76	1880	500	4520	10	1	15226786	973	-3195.00	0.74	12	0.07	-2.00	8658.00	9020	20230705	-29.16	5690	20231024	12.30	9020	-29.16	20230705	5690	12.30	20231024	9690	-34.06	20221213	5690	12.30	20231024	1.50	N	000520	500	76 억	445084	N	N	0	N	N
154	20231201	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	6280	-10	5	-0.16	212979960	34122	95.88	6280	6350	6200	8170	4410	6290	6241.13	2.93	0	-929	6463	6376	6213	6126	5963	6420	6170	76	1880	500	4520	10	1	15226786	956	-3140.00	0.73	12	0.22	-2.00	8658.00	9020	20230705	-30.38	5690	20231024	10.37	9020	-30.38	20230705	5690	10.37	20231024	9690	-35.19	20221213	5690	10.37	20231024	1.69	N	000520	500	76 억	446006	N	N	0	N	N
155	20231201	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	6230	-60	5	-0.95	197089900	31576	88.73	6280	6350	6200	8170	4410	6290	6241.76	2.93	0	-1700	6463	6376	6213	6126	5963	6420	6170	76	1880	500	4520	10	1	15226786	949	-3115.00	0.72	12	0.21	-2.00	8658.00	9020	20230705	-30.93	5690	20231024	9.49	9020	-30.93	20230705	5690	9.49	20231024	9690	-35.71	20221213	5690	9.49	20231024	1.69	N	000520	500	76 억	446006	N	N	0	N	N
156	20231201	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	6240	-50	5	-0.79	116373270	18619	52.32	6280	6350	6200	8170	4410	6290	6250.24	2.93	0	-2477	6463	6376	6213	6126	5963	6420	6170	76	1880	500	4520	10	1	15226786	950	-3120.00	0.72	12	0.12	-2.00	8658.00	9020	20230705	-30.82	5690	20231024	9.67	9020	-30.82	20230705	5690	9.67	20231024	9690	-35.60	20221213	5690	9.67	20231024	1.69	N	000520	500	76 억	446006	N	N	0	N	N
157	20231201	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	6240	-50	5	-0.79	63062150	10045	28.23	6280	6350	6210	8170	4410	6290	6277.96	2.93	0	-2438	6463	6376	6213	6126	5963	6420	6170	76	1880	500	4520	10	1	15226786	950	-3120.00	0.72	12	0.07	-2.00	8658.00	9020	20230705	-30.82	5690	20231024	9.67	9020	-30.82	20230705	5690	9.67	20231024	9690	-35.60	20221213	5690	9.67	20231024	1.69	N	000520	500	76 억	446006	N	N	0	N	N
158	20231201	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	6270	-20	5	-0.32	48375930	7699	21.63	6280	6350	6210	8170	4410	6290	6283.40	2.93	0	-1836	6463	6376	6213	6126	5963	6420	6170	76	1880	500	4520	10	1	15226786	955	-3135.00	0.72	12	0.05	-2.00	8658.00	9020	20230705	-30.49	5690	20231024	10.19	9020	-30.49	20230705	5690	10.19	20231024	9690	-35.29	20221213	5690	10.19	20231024	1.69	N	000520	500	76 억	446006	N	N	0	N	N
159	20231201	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	6270	-20	5	-0.32	37582270	5978	16.80	6280	6350	6210	8170	4410	6290	6286.76	2.93	0	-1320	6463	6376	6213	6126	5963	6420	6170	76	1880	500	4520	10	1	15226786	955	-3135.00	0.72	12	0.04	-2.00	8658.00	9020	20230705	-30.49	5690	20231024	10.19	9020	-30.49	20230705	5690	10.19	20231024	9690	-35.29	20221213	5690	10.19	20231024	1.69	N	000520	500	76 억	446006	N	N	0	N	N
160	20231201	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	6240	-50	5	-0.79	8759460	1409	3.96	6280	6280	6210	8170	4410	6290	6216.79	2.93	0	-550	6463	6376	6213	6126	5963	6420	6170	76	1880	500	4520	10	1	15226786	950	-3120.00	0.72	12	0.01	-2.00	8658.00	9020	20230705	-30.82	5690	20231024	9.67	9020	-30.82	20230705	5690	9.67	20231024	9690	-35.60	20221213	5690	9.67	20231024	1.69	N	000520	500	76 억	446006	N	N	0	N	N
161	20231201	090106	57	100.00	KOSPI	의약품	N	N	N	N	N	6280	-10	5	-0.16	94200	15	0.04	6280	6280	6280	8170	4410	6290	6280.00	2.93	0	-2	6463	6376	6213	6126	5963	6420	6170	76	1880	500	4520	10	1	15226786	956	-3140.00	0.73	12	0.00	-2.00	8658.00	9020	20230705	-30.38	5690	20231024	10.37	9020	-30.38	20230705	5690	10.37	20231024	9690	-35.19	20221213	5690	10.37	20231024	1.69	N	000520	500	76 억	446006	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History