KissMeData/004720/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	160206	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	70	2	1.14	1500918290	242914	40.56	6120	6240	6090	7960	4300	6130	6178.31	2.52	79011	81543	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1116	1.39	0.47	12	1.35	4461.00	13121.00	7450	20230414	-16.78	5280	20230726	17.42	7450	-16.78	20230414	5280	17.42	20230726	7450	-16.78	20230414	5280	17.42	20230726	3.52	N	004720	500	90 억	453773	N	N	4	N	N
3	20231229	150205	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	70	2	1.14	1500918290	242914	40.56	6120	6240	6090	7960	4300	6130	6178.31	2.52	79011	81543	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1116	1.39	0.47	12	1.35	4461.00	13121.00	7450	20230414	-16.78	5280	20230726	17.42	7450	-16.78	20230414	5280	17.42	20230726	7450	-16.78	20230414	5280	17.42	20230726	3.52	N	004720	500	90 억	453773	N	N	4	N	N
4	20231229	140204	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	70	2	1.14	1500918290	242914	40.56	6120	6240	6090	7960	4300	6130	6178.31	2.52	79011	81543	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1116	1.39	0.47	12	1.35	4461.00	13121.00	7450	20230414	-16.78	5280	20230726	17.42	7450	-16.78	20230414	5280	17.42	20230726	7450	-16.78	20230414	5280	17.42	20230726	3.52	N	004720	500	90 억	453773	N	N	4	N	N
5	20231229	130206	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	70	2	1.14	1500918290	242914	40.56	6120	6240	6090	7960	4300	6130	6178.31	2.52	79011	81543	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1116	1.39	0.47	12	1.35	4461.00	13121.00	7450	20230414	-16.78	5280	20230726	17.42	7450	-16.78	20230414	5280	17.42	20230726	7450	-16.78	20230414	5280	17.42	20230726	3.52	N	004720	500	90 억	453773	N	N	4	N	N
6	20231229	120205	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	70	2	1.14	1500918290	242914	40.56	6120	6240	6090	7960	4300	6130	6178.31	2.52	79011	81543	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1116	1.39	0.47	12	1.35	4461.00	13121.00	7450	20230414	-16.78	5280	20230726	17.42	7450	-16.78	20230414	5280	17.42	20230726	7450	-16.78	20230414	5280	17.42	20230726	3.52	N	004720	500	90 억	453773	N	N	4	N	N
7	20231229	110200	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	70	2	1.14	1500918290	242914	40.56	6120	6240	6090	7960	4300	6130	6178.31	2.52	79011	81543	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1116	1.39	0.47	12	1.35	4461.00	13121.00	7450	20230414	-16.78	5280	20230726	17.42	7450	-16.78	20230414	5280	17.42	20230726	7450	-16.78	20230414	5280	17.42	20230726	3.52	N	004720	500	90 억	453773	N	N	4	N	N
8	20231229	100201	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	70	2	1.14	1500918290	242914	40.56	6120	6240	6090	7960	4300	6130	6178.31	2.52	79011	81543	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1116	1.39	0.47	12	1.35	4461.00	13121.00	7450	20230414	-16.78	5280	20230726	17.42	7450	-16.78	20230414	5280	17.42	20230726	7450	-16.78	20230414	5280	17.42	20230726	3.52	N	004720	500	90 억	453773	N	N	4	N	N
9	20231229	090201	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	70	2	1.14	1500918290	242914	40.56	6120	6240	6090	7960	4300	6130	6178.31	2.52	79011	81543	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1116	1.39	0.47	12	1.35	4461.00	13121.00	7450	20230414	-16.78	5280	20230726	17.42	7450	-16.78	20230414	5280	17.42	20230726	7450	-16.78	20230414	5280	17.42	20230726	3.52	N	004720	500	90 억	453773	N	N	4	N	N
10	20231228	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	70	2	1.14	1463856460	236939	39.56	6120	6240	6090	7960	4300	6130	6178.31	2.08	0	81543	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1116	1.39	0.47	12	1.32	4461.00	13121.00	7450	20230414	-16.78	5280	20230726	17.42	7450	-16.78	20230414	5280	17.42	20230726	7450	-16.78	20230414	5280	17.42	20230726	3.52	N	004720	500	90 억	374762	N	N	4	N	N
11	20231228	150201	57	100.00	KOSPI	의약품	N	N	N	N	N	6190	60	2	0.98	1289756040	208812	34.87	6120	6240	6090	7960	4300	6130	6176.79	2.08	0	70269	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1114	1.39	0.47	12	1.16	4461.00	13121.00	7450	20230414	-16.91	5280	20230726	17.23	7450	-16.91	20230414	5280	17.23	20230726	7450	-16.91	20230414	5280	17.23	20230726	3.52	N	004720	500	90 억	374762	N	N	2	N	N
12	20231228	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	6210	80	2	1.31	1051803090	170359	28.45	6120	6240	6090	7960	4300	6130	6174.21	2.08	0	53562	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1118	1.39	0.47	12	0.95	4461.00	13121.00	7450	20230414	-16.64	5280	20230726	17.61	7450	-16.64	20230414	5280	17.61	20230726	7450	-16.64	20230414	5280	17.61	20230726	3.52	N	004720	500	90 억	374762	N	N	2	N	N
13	20231228	130159	57	100.00	KOSPI	의약품	N	N	N	N	N	6230	100	2	1.63	916650630	148536	24.80	6120	6240	6090	7960	4300	6130	6171.42	2.08	0	41102	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1122	1.40	0.47	12	0.83	4461.00	13121.00	7450	20230414	-16.38	5280	20230726	17.99	7450	-16.38	20230414	5280	17.99	20230726	7450	-16.38	20230414	5280	17.99	20230726	3.52	N	004720	500	90 억	374762	N	N	2	N	N
14	20231228	120200	57	100.00	KOSPI	의약품	N	N	N	N	N	6220	90	2	1.47	723169610	117371	19.60	6120	6240	6090	7960	4300	6130	6161.58	2.08	0	31894	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1120	1.39	0.47	12	0.65	4461.00	13121.00	7450	20230414	-16.51	5280	20230726	17.80	7450	-16.51	20230414	5280	17.80	20230726	7450	-16.51	20230414	5280	17.80	20230726	3.52	N	004720	500	90 억	374762	N	N	2	N	N
15	20231228	110200	57	100.00	KOSPI	의약품	N	N	N	N	N	6170	40	2	0.65	415667660	67856	11.33	6120	6180	6090	7960	4300	6130	6125.69	2.08	0	12165	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1111	1.38	0.47	12	0.38	4461.00	13121.00	7450	20230414	-17.18	5280	20230726	16.86	7450	-17.18	20230414	5280	16.86	20230726	7450	-17.18	20230414	5280	16.86	20230726	3.52	N	004720	500	90 억	374762	N	N	2	N	N
16	20231228	100200	57	100.00	KOSPI	의약품	N	N	N	N	N	6110	-20	5	-0.33	234476840	38401	6.41	6120	6130	6090	7960	4300	6130	6105.58	2.08	0	3066	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1100	1.37	0.47	12	0.21	4461.00	13121.00	7450	20230414	-17.99	5280	20230726	15.72	7450	-17.99	20230414	5280	15.72	20230726	7450	-17.99	20230414	5280	15.72	20230726	3.52	N	004720	500	90 억	374762	N	N	2	N	N
17	20231228	090159	57	100.00	KOSPI	의약품	N	N	N	N	N	6120	-10	5	-0.16	34982190	5715	0.95	6120	6130	6100	7960	4300	6130	6119.94	2.08	0	-781	6390	6260	6130	6000	5870	6195	5935	90	1830	500	4650	10	1	18002469	1102	1.37	0.47	12	0.03	4461.00	13121.00	7450	20230414	-17.85	5280	20230726	15.91	7450	-17.85	20230414	5280	15.91	20230726	7450	-17.85	20230414	5280	15.91	20230726	3.52	N	004720	500	90 억	374762	N	N	2	N	N
18	20231227	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	6130	-20	5	-0.33	3574831670	585585	5.78	6260	6260	6000	7990	4310	6150	6104.62	1.69	0	80655	7203	6676	6323	5796	5443	6940	6060	90	1840	500	4670	10	1	18002469	1104	1.37	0.47	12	3.25	4461.00	13121.00	7450	20230414	-17.72	5280	20230726	16.10	7450	-17.72	20230414	5280	16.10	20230726	7450	-17.72	20230414	5280	16.10	20230726	3.48	N	004720	500	90 억	304312	N	N	2	N	N
19	20231227	150200	57	100.00	KOSPI	의약품	N	N	N	N	N	6090	-60	5	-0.98	3369881050	551997	5.45	6260	6260	6000	7990	4310	6150	6104.89	1.69	0	75041	7203	6676	6323	5796	5443	6940	6060	90	1840	500	4670	10	1	18002469	1096	1.37	0.46	12	3.07	4461.00	13121.00	7450	20230414	-18.26	5280	20230726	15.34	7450	-18.26	20230414	5280	15.34	20230726	7450	-18.26	20230414	5280	15.34	20230726	3.48	N	004720	500	90 억	304312	N	N	0	N	N
20	20231227	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	6110	-40	5	-0.65	3181371390	521017	5.15	6260	6260	6000	7990	4310	6150	6106.08	1.69	0	69096	7203	6676	6323	5796	5443	6940	6060	90	1840	500	4670	10	1	18002469	1100	1.37	0.47	12	2.89	4461.00	13121.00	7450	20230414	-17.99	5280	20230726	15.72	7450	-17.99	20230414	5280	15.72	20230726	7450	-17.99	20230414	5280	15.72	20230726	3.48	N	004720	500	90 억	304312	N	N	0	N	N
21	20231227	130159	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	-10	5	-0.16	2964813270	485588	4.80	6260	6260	6000	7990	4310	6150	6105.61	1.69	0	65036	7203	6676	6323	5796	5443	6940	6060	90	1840	500	4670	10	1	18002469	1105	1.38	0.47	12	2.70	4461.00	13121.00	7450	20230414	-17.58	5280	20230726	16.29	7450	-17.58	20230414	5280	16.29	20230726	7450	-17.58	20230414	5280	16.29	20230726	3.48	N	004720	500	90 억	304312	N	N	0	N	N
22	20231227	120159	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	-10	5	-0.16	2798258710	458428	4.53	6260	6260	6000	7990	4310	6150	6104.03	1.69	0	56394	7203	6676	6323	5796	5443	6940	6060	90	1840	500	4670	10	1	18002469	1105	1.38	0.47	12	2.55	4461.00	13121.00	7450	20230414	-17.58	5280	20230726	16.29	7450	-17.58	20230414	5280	16.29	20230726	7450	-17.58	20230414	5280	16.29	20230726	3.48	N	004720	500	90 억	304312	N	N	0	N	N
23	20231227	110200	57	100.00	KOSPI	의약품	N	N	N	N	N	6090	-60	5	-0.98	2489216890	407919	4.03	6260	6260	6000	7990	4310	6150	6102.23	1.69	0	36373	7203	6676	6323	5796	5443	6940	6060	90	1840	500	4670	10	1	18002469	1096	1.37	0.46	12	2.27	4461.00	13121.00	7450	20230414	-18.26	5280	20230726	15.34	7450	-18.26	20230414	5280	15.34	20230726	7450	-18.26	20230414	5280	15.34	20230726	3.48	N	004720	500	90 억	304312	N	N	0	N	N
24	20231227	100200	57	100.00	KOSPI	의약품	N	N	N	N	N	6030	-120	5	-1.95	2085351970	341249	3.37	6260	6260	6010	7990	4310	6150	6110.94	1.69	0	33147	7203	6676	6323	5796	5443	6940	6060	90	1840	500	4670	10	1	18002469	1086	1.35	0.46	12	1.90	4461.00	13121.00	7450	20230414	-19.06	5280	20230726	14.20	7450	-19.06	20230414	5280	14.20	20230726	7450	-19.06	20230414	5280	14.20	20230726	3.48	N	004720	500	90 억	304312	N	N	0	N	N
25	20231227	090200	57	100.00	KOSPI	의약품	N	N	N	N	N	6170	20	2	0.33	272692670	43821	0.43	6260	6260	6170	7990	4310	6150	6222.88	1.69	0	-5967	7203	6676	6323	5796	5443	6940	6060	90	1840	500	4670	10	1	18002469	1111	1.38	0.47	12	0.24	4461.00	13121.00	7450	20230414	-17.18	5280	20230726	16.86	7450	-17.18	20230414	5280	16.86	20230726	7450	-17.18	20230414	5280	16.86	20230726	3.48	N	004720	500	90 억	304312	N	N	0	N	N
26	20231226	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	6150	160	2	2.67	65672871740	10098982	17843.67	5970	6850	5970	7780	4200	5990	6503.31	2.68	0	-220926	6136	6062	5986	5912	5836	6100	5950	90	1790	500	4550	10	1	18002469	1107	1.38	0.47	12	56.10	4461.00	13121.00	7450	20230414	-17.45	5280	20230726	16.48	7450	-17.45	20230414	5280	16.48	20230726	7450	-17.45	20230414	5280	16.48	20230726	3.53	N	004720	500	90 억	482932	N	N	0	N	N
27	20231226	150159	57	100.00	KOSPI	의약품	N	N	N	N	N	6330	340	2	5.68	62452310250	9578733	16924.45	5970	6850	5970	7780	4200	5990	6519.89	2.68	0	-222073	6136	6062	5986	5912	5836	6100	5950	90	1790	500	4550	10	1	18002469	1140	1.42	0.48	12	53.21	4461.00	13121.00	7450	20230414	-15.03	5280	20230726	19.89	7450	-15.03	20230414	5280	19.89	20230726	7450	-15.03	20230414	5280	19.89	20230726	3.53	N	004720	500	90 억	482932	N	N	0	N	N
28	20231226	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	6480	490	2	8.18	53225118040	8119017	14345.31	5970	6850	5970	7780	4200	5990	6555.61	2.68	0	-227549	6136	6062	5986	5912	5836	6100	5950	90	1790	500	4550	10	1	18002469	1167	1.45	0.49	12	45.10	4461.00	13121.00	7450	20230414	-13.02	5280	20230726	22.73	7450	-13.02	20230414	5280	22.73	20230726	7450	-13.02	20230414	5280	22.73	20230726	3.53	N	004720	500	90 억	482932	N	N	0	N	N
29	20231226	130200	57	100.00	KOSPI	의약품	N	N	N	N	N	6510	520	2	8.68	46673678860	7114707	12570.82	5970	6850	5970	7780	4200	5990	6560.17	2.68	0	-221068	6136	6062	5986	5912	5836	6100	5950	90	1790	500	4550	10	1	18002469	1172	1.46	0.50	12	39.52	4461.00	13121.00	7450	20230414	-12.62	5280	20230726	23.30	7450	-12.62	20230414	5280	23.30	20230726	7450	-12.62	20230414	5280	23.30	20230726	3.53	N	004720	500	90 억	482932	N	N	0	N	N
30	20231226	120200	57	100.00	KOSPI	의약품	N	N	N	N	N	6620	630	2	10.52	26562116690	4119069	7277.89	5970	6650	5970	7780	4200	5990	6448.57	2.68	0	-133502	6136	6062	5986	5912	5836	6100	5950	90	1790	500	4550	10	1	18002469	1192	1.48	0.50	12	22.88	4461.00	13121.00	7450	20230414	-11.14	5280	20230726	25.38	7450	-11.14	20230414	5280	25.38	20230726	7450	-11.14	20230414	5280	25.38	20230726	3.53	N	004720	500	90 억	482932	N	N	0	N	N
31	20231226	110201	57	100.00	KOSPI	의약품	N	N	N	N	N	6400	410	2	6.84	13958124700	2185683	3861.84	5970	6560	5970	7780	4200	5990	6386.16	2.68	0	-100291	6136	6062	5986	5912	5836	6100	5950	90	1790	500	4550	10	1	18002469	1152	1.43	0.49	12	12.14	4461.00	13121.00	7450	20230414	-14.09	5280	20230726	21.21	7450	-14.09	20230414	5280	21.21	20230726	7450	-14.09	20230414	5280	21.21	20230726	3.53	N	004720	500	90 억	482932	N	N	0	N	N
32	20231226	100200	57	100.00	KOSPI	의약품	N	N	N	N	N	6260	270	2	4.51	10390634660	1618306	2859.35	5970	6560	5970	7780	4200	5990	6420.69	2.68	0	-137583	6136	6062	5986	5912	5836	6100	5950	90	1790	500	4550	10	1	18002469	1127	1.40	0.48	12	8.99	4461.00	13121.00	7450	20230414	-15.97	5280	20230726	18.56	7450	-15.97	20230414	5280	18.56	20230726	7450	-15.97	20230414	5280	18.56	20230726	3.53	N	004720	500	90 억	482932	N	N	0	N	N
33	20231226	090201	57	100.00	KOSPI	의약품	N	N	N	N	N	6030	40	2	0.67	1778730	296	0.52	5970	6030	5970	7780	4200	5990	6009.35	2.68	0	-7	6136	6062	5986	5912	5836	6100	5950	90	1790	500	4550	10	1	18002469	1086	1.35	0.46	12	0.00	4461.00	13121.00	7450	20230414	-19.06	5280	20230726	14.20	7450	-19.06	20230414	5280	14.20	20230726	7450	-19.06	20230414	5280	14.20	20230726	3.53	N	004720	500	90 억	482932	N	N	0	N	N
34	20231222	160158	57	100.00	KOSPI	의약품	N	N	N	N	N	5990	30	2	0.50	338849500	56587	80.00	5970	6060	5910	7740	4180	5960	5988.11	2.62	0	10554	6260	6110	6000	5850	5740	6055	5795	90	1780	500	4520	10	1	18002469	1078	1.34	0.46	12	0.31	4461.00	13121.00	7450	20230414	-19.60	5280	20230726	13.45	7450	-19.60	20230414	5280	13.45	20230726	7450	-19.60	20230414	5280	13.45	20230726	3.53	N	004720	500	90 억	472368	N	N	0	N	N
35	20231222	150159	57	100.00	KOSPI	의약품	N	N	N	N	N	6010	50	2	0.84	312015320	52115	73.68	5970	6060	5910	7740	4180	5960	5987.05	2.62	0	9781	6260	6110	6000	5850	5740	6055	5795	90	1780	500	4520	10	1	18002469	1082	1.35	0.46	12	0.29	4461.00	13121.00	7450	20230414	-19.33	5280	20230726	13.83	7450	-19.33	20230414	5280	13.83	20230726	7450	-19.33	20230414	5280	13.83	20230726	3.53	N	004720	500	90 억	472368	N	N	0	N	N
36	20231222	140158	57	100.00	KOSPI	의약품	N	N	N	N	N	6040	80	2	1.34	254219320	42504	60.09	5970	6060	5910	7740	4180	5960	5981.07	2.62	0	8326	6260	6110	6000	5850	5740	6055	5795	90	1780	500	4520	10	1	18002469	1087	1.35	0.46	12	0.24	4461.00	13121.00	7450	20230414	-18.93	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7450	-18.93	20230414	5280	14.39	20230726	3.53	N	004720	500	90 억	472368	N	N	0	N	N
37	20231222	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	6020	60	2	1.01	189931840	31851	45.03	5970	6020	5910	7740	4180	5960	5963.14	2.62	0	9685	6260	6110	6000	5850	5740	6055	5795	90	1780	500	4520	10	1	18002469	1084	1.35	0.46	12	0.18	4461.00	13121.00	7450	20230414	-19.19	5280	20230726	14.02	7450	-19.19	20230414	5280	14.02	20230726	7450	-19.19	20230414	5280	14.02	20230726	3.53	N	004720	500	90 억	472368	N	N	0	N	N
38	20231222	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	5980	20	2	0.34	132310590	22242	31.45	5970	6020	5910	7740	4180	5960	5948.68	2.62	0	1251	6260	6110	6000	5850	5740	6055	5795	90	1780	500	4520	10	1	18002469	1077	1.34	0.46	12	0.12	4461.00	13121.00	7450	20230414	-19.73	5280	20230726	13.26	7450	-19.73	20230414	5280	13.26	20230726	7450	-19.73	20230414	5280	13.26	20230726	3.53	N	004720	500	90 억	472368	N	N	0	N	N
39	20231222	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	5950	-10	5	-0.17	82874130	13904	19.66	5970	6020	5930	7740	4180	5960	5960.45	2.62	0	-383	6260	6110	6000	5850	5740	6055	5795	90	1780	500	4520	10	1	18002469	1071	1.33	0.45	12	0.08	4461.00	13121.00	7450	20230414	-20.13	5280	20230726	12.69	7450	-20.13	20230414	5280	12.69	20230726	7450	-20.13	20230414	5280	12.69	20230726	3.53	N	004720	500	90 억	472368	N	N	0	N	N
40	20231222	100158	57	100.00	KOSPI	의약품	N	N	N	N	N	5960	0	3	0.00	63955650	10730	15.17	5970	6020	5930	7740	4180	5960	5960.45	2.62	0	-433	6260	6110	6000	5850	5740	6055	5795	90	1780	500	4520	10	1	18002469	1073	1.34	0.45	12	0.06	4461.00	13121.00	7450	20230414	-20.00	5280	20230726	12.88	7450	-20.00	20230414	5280	12.88	20230726	7450	-20.00	20230414	5280	12.88	20230726	3.53	N	004720	500	90 억	472368	N	N	0	N	N
41	20231222	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	6020	60	2	1.01	8871820	1485	2.10	5970	6020	5970	7740	4180	5960	5974.29	2.62	0	-32	6260	6110	6000	5850	5740	6055	5795	90	1780	500	4520	10	1	18002469	1084	1.35	0.46	12	0.01	4461.00	13121.00	7450	20230414	-19.19	5280	20230726	14.02	7450	-19.19	20230414	5280	14.02	20230726	7450	-19.19	20230414	5280	14.02	20230726	3.53	N	004720	500	90 억	472368	N	N	0	N	N
42	20231221	160157	57	100.00	KOSPI	의약품	N	N	N	N	N	5960	-40	5	-0.67	420439760	70627	139.14	6000	6150	5890	7800	4200	6000	5952.95	2.67	-2459	-8473	6213	6106	6053	5946	5893	6080	5920	90	1800	500	4560	10	1	18002469	1073	1.34	0.45	12	0.39	4461.00	13121.00	7450	20230414	-20.00	5280	20230726	12.88	7450	-20.00	20230414	5280	12.88	20230726	7450	-20.00	20230414	5280	12.88	20230726	3.50	N	004720	500	90 억	481533	N	N	0	N	N
43	20231221	150158	57	100.00	KOSPI	의약품	N	N	N	N	N	5930	-70	5	-1.17	400095430	67196	132.38	6000	6150	5890	7800	4200	6000	5954.16	2.67	-2459	-8126	6213	6106	6053	5946	5893	6080	5920	90	1800	500	4560	10	1	18002469	1068	1.33	0.45	12	0.37	4461.00	13121.00	7450	20230414	-20.40	5280	20230726	12.31	7450	-20.40	20230414	5280	12.31	20230726	7450	-20.40	20230414	5280	12.31	20230726	3.50	N	004720	500	90 억	481533	N	N	0	N	N
44	20231221	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	5930	-70	5	-1.17	356724940	59896	118.00	6000	6150	5890	7800	4200	6000	5955.74	2.67	-2459	-7771	6213	6106	6053	5946	5893	6080	5920	90	1800	500	4560	10	1	18002469	1068	1.33	0.45	12	0.33	4461.00	13121.00	7450	20230414	-20.40	5280	20230726	12.31	7450	-20.40	20230414	5280	12.31	20230726	7450	-20.40	20230414	5280	12.31	20230726	3.50	N	004720	500	90 억	481533	N	N	0	N	N
45	20231221	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	5930	-70	5	-1.17	336772850	56535	111.37	6000	6150	5890	7800	4200	6000	5956.89	2.67	-2459	-7429	6213	6106	6053	5946	5893	6080	5920	90	1800	500	4560	10	1	18002469	1068	1.33	0.45	12	0.31	4461.00	13121.00	7450	20230414	-20.40	5280	20230726	12.31	7450	-20.40	20230414	5280	12.31	20230726	7450	-20.40	20230414	5280	12.31	20230726	3.50	N	004720	500	90 억	481533	N	N	0	N	N
46	20231221	120158	57	100.00	KOSPI	의약품	N	N	N	N	N	5930	-70	5	-1.17	270609510	45344	89.33	6000	6150	5900	7800	4200	6000	5967.92	2.67	-2459	-4837	6213	6106	6053	5946	5893	6080	5920	90	1800	500	4560	10	1	18002469	1068	1.33	0.45	12	0.25	4461.00	13121.00	7450	20230414	-20.40	5280	20230726	12.31	7450	-20.40	20230414	5280	12.31	20230726	7450	-20.40	20230414	5280	12.31	20230726	3.50	N	004720	500	90 억	481533	N	N	0	N	N
47	20231221	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	5950	-50	5	-0.83	141923500	23610	46.51	6000	6150	5950	7800	4200	6000	6011.16	2.67	-2459	-11343	6213	6106	6053	5946	5893	6080	5920	90	1800	500	4560	10	1	18002469	1071	1.33	0.45	12	0.13	4461.00	13121.00	7450	20230414	-20.13	5280	20230726	12.69	7450	-20.13	20230414	5280	12.69	20230726	7450	-20.13	20230414	5280	12.69	20230726	3.50	N	004720	500	90 억	481533	N	N	0	N	N
48	20231221	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	50	2	0.83	53625990	8889	17.51	6000	6150	5990	7800	4200	6000	6032.85	2.67	-2459	-392	6213	6106	6053	5946	5893	6080	5920	90	1800	500	4560	10	1	18002469	1089	1.36	0.46	12	0.05	4461.00	13121.00	7450	20230414	-18.79	5280	20230726	14.58	7450	-18.79	20230414	5280	14.58	20230726	7450	-18.79	20230414	5280	14.58	20230726	3.50	N	004720	500	90 억	481533	N	N	0	N	N
49	20231221	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	6090	90	2	1.50	2097440	348	0.69	6000	6150	5990	7800	4200	6000	6027.13	2.67	-2459	23	6213	6106	6053	5946	5893	6080	5920	90	1800	500	4560	10	1	18002469	1096	1.37	0.46	12	0.00	4461.00	13121.00	7450	20230414	-18.26	5280	20230726	15.34	7450	-18.26	20230414	5280	15.34	20230726	7450	-18.26	20230414	5280	15.34	20230726	3.50	N	004720	500	90 억	481533	N	N	0	N	N
50	20231220	160159	57	100.00	KOSPI	의약품	N	N	N	N	N	6000	-20	5	-0.33	304688090	50152	100.37	6020	6160	6000	7820	4220	6020	6075.92	2.74	0	-9479	6146	6082	6006	5942	5866	6115	5975	90	1800	500	4570	10	1	18002469	1080	1.34	0.46	12	0.28	4461.00	13121.00	7540	20221216	-20.42	5280	20230726	13.64	7450	-19.46	20230414	5280	13.64	20230726	7450	-19.46	20230414	5280	13.64	20230726	3.58	N	004720	500	90 억	493512	N	N	0	N	N
51	20231220	150204	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	50	2	0.83	246827270	40548	81.15	6020	6160	6000	7820	4220	6020	6087.29	2.74	0	-8411	6146	6082	6006	5942	5866	6115	5975	90	1800	500	4570	10	1	18002469	1093	1.36	0.46	12	0.23	4461.00	13121.00	7540	20221216	-19.50	5280	20230726	14.96	7450	-18.52	20230414	5280	14.96	20230726	7450	-18.52	20230414	5280	14.96	20230726	3.58	N	004720	500	90 억	493512	N	N	0	N	N
52	20231220	140206	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	50	2	0.83	238202170	39123	78.29	6020	6160	6000	7820	4220	6020	6088.55	2.74	0	-7339	6146	6082	6006	5942	5866	6115	5975	90	1800	500	4570	10	1	18002469	1093	1.36	0.46	12	0.22	4461.00	13121.00	7540	20221216	-19.50	5280	20230726	14.96	7450	-18.52	20230414	5280	14.96	20230726	7450	-18.52	20230414	5280	14.96	20230726	3.58	N	004720	500	90 억	493512	N	N	0	N	N
53	20231220	130206	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	50	2	0.83	220285300	36164	72.37	6020	6160	6000	7820	4220	6020	6091.29	2.74	0	-7565	6146	6082	6006	5942	5866	6115	5975	90	1800	500	4570	10	1	18002469	1093	1.36	0.46	12	0.20	4461.00	13121.00	7540	20221216	-19.50	5280	20230726	14.96	7450	-18.52	20230414	5280	14.96	20230726	7450	-18.52	20230414	5280	14.96	20230726	3.58	N	004720	500	90 억	493512	N	N	0	N	N
54	20231220	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	6090	70	2	1.16	158243700	25942	51.92	6020	6160	6000	7820	4220	6020	6099.90	2.74	0	-1459	6146	6082	6006	5942	5866	6115	5975	90	1800	500	4570	10	1	18002469	1096	1.37	0.46	12	0.14	4461.00	13121.00	7540	20221216	-19.23	5280	20230726	15.34	7450	-18.26	20230414	5280	15.34	20230726	7450	-18.26	20230414	5280	15.34	20230726	3.58	N	004720	500	90 억	493512	N	N	0	N	N
55	20231220	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	50	2	0.83	138591360	22706	45.44	6020	6160	6000	7820	4220	6020	6103.73	2.74	0	-1360	6146	6082	6006	5942	5866	6115	5975	90	1800	500	4570	10	1	18002469	1093	1.36	0.46	12	0.13	4461.00	13121.00	7540	20221216	-19.50	5280	20230726	14.96	7450	-18.52	20230414	5280	14.96	20230726	7450	-18.52	20230414	5280	14.96	20230726	3.58	N	004720	500	90 억	493512	N	N	0	N	N
56	20231220	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	50	2	0.83	117187270	19188	38.40	6020	6160	6000	7820	4220	6020	6107.32	2.74	0	-379	6146	6082	6006	5942	5866	6115	5975	90	1800	500	4570	10	1	18002469	1093	1.36	0.46	12	0.11	4461.00	13121.00	7540	20221216	-19.50	5280	20230726	14.96	7450	-18.52	20230414	5280	14.96	20230726	7450	-18.52	20230414	5280	14.96	20230726	3.58	N	004720	500	90 억	493512	N	N	0	N	N
57	20231220	090157	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	40	2	0.66	2667390	443	0.89	6020	6060	6000	7820	4220	6020	6021.20	2.74	0	-29	6146	6082	6006	5942	5866	6115	5975	90	1800	500	4570	10	1	18002469	1091	1.36	0.46	12	0.00	4461.00	13121.00	7540	20221216	-19.63	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	7450	-18.66	20230414	5280	14.77	20230726	3.58	N	004720	500	90 억	493512	N	N	0	N	N
58	20231219	160158	57	100.00	KOSPI	의약품	N	N	N	N	N	6020	40	2	0.67	299982370	49945	52.96	5980	6070	5930	7770	4190	5980	6006.25	2.64	0	16194	6320	6150	5930	5760	5540	6040	5650	90	1790	500	4540	10	1	18002469	1084	1.35	0.46	12	0.28	4461.00	13121.00	7980	20221215	-24.56	5280	20230726	14.02	7450	-19.19	20230414	5280	14.02	20230726	7450	-19.19	20230414	5280	14.02	20230726	3.55	N	004720	500	90 억	475104	N	N	13	N	N
59	20231219	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	6030	50	2	0.84	295801430	49251	52.23	5980	6070	5930	7770	4190	5980	6006.00	2.64	0	16312	6320	6150	5930	5760	5540	6040	5650	90	1790	500	4540	10	1	18002469	1086	1.35	0.46	12	0.27	4461.00	13121.00	7980	20221215	-24.44	5280	20230726	14.20	7450	-19.06	20230414	5280	14.20	20230726	7450	-19.06	20230414	5280	14.20	20230726	3.55	N	004720	500	90 억	475104	N	N	13	N	N
60	20231219	140158	57	100.00	KOSPI	의약품	N	N	N	N	N	6030	50	2	0.84	242071830	40343	42.78	5980	6050	5930	7770	4190	5980	6000.34	2.64	0	15225	6320	6150	5930	5760	5540	6040	5650	90	1790	500	4540	10	1	18002469	1086	1.35	0.46	12	0.22	4461.00	13121.00	7980	20221215	-24.44	5280	20230726	14.20	7450	-19.06	20230414	5280	14.20	20230726	7450	-19.06	20230414	5280	14.20	20230726	3.55	N	004720	500	90 억	475104	N	N	13	N	N
61	20231219	130158	57	100.00	KOSPI	의약품	N	N	N	N	N	6000	20	2	0.33	153787070	25646	27.20	5980	6050	5930	7770	4190	5980	5996.53	2.64	0	4201	6320	6150	5930	5760	5540	6040	5650	90	1790	500	4540	10	1	18002469	1080	1.34	0.46	12	0.14	4461.00	13121.00	7980	20221215	-24.81	5280	20230726	13.64	7450	-19.46	20230414	5280	13.64	20230726	7450	-19.46	20230414	5280	13.64	20230726	3.55	N	004720	500	90 억	475104	N	N	13	N	N
62	20231219	120158	57	100.00	KOSPI	의약품	N	N	N	N	N	6010	30	2	0.50	112777280	18793	19.93	5980	6050	5930	7770	4190	5980	6001.03	2.64	0	3353	6320	6150	5930	5760	5540	6040	5650	90	1790	500	4540	10	1	18002469	1082	1.35	0.46	12	0.10	4461.00	13121.00	7980	20221215	-24.69	5280	20230726	13.83	7450	-19.33	20230414	5280	13.83	20230726	7450	-19.33	20230414	5280	13.83	20230726	3.55	N	004720	500	90 억	475104	N	N	13	N	N
63	20231219	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	6040	60	2	1.00	86778080	14460	15.33	5980	6050	5930	7770	4190	5980	6001.25	2.64	0	1128	6320	6150	5930	5760	5540	6040	5650	90	1790	500	4540	10	1	18002469	1087	1.35	0.46	12	0.08	4461.00	13121.00	7980	20221215	-24.31	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7450	-18.93	20230414	5280	14.39	20230726	3.55	N	004720	500	90 억	475104	N	N	13	N	N
64	20231219	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	6040	60	2	1.00	64816800	10816	11.47	5980	6050	5930	7770	4190	5980	5992.68	2.64	0	690	6320	6150	5930	5760	5540	6040	5650	90	1790	500	4540	10	1	18002469	1087	1.35	0.46	12	0.06	4461.00	13121.00	7980	20221215	-24.31	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7450	-18.93	20230414	5280	14.39	20230726	3.55	N	004720	500	90 억	475104	N	N	13	N	N
65	20231219	090157	57	100.00	KOSPI	의약품	N	N	N	N	N	6010	30	2	0.50	3531790	590	0.63	5980	6030	5980	7770	4190	5980	5986.08	2.64	0	-153	6320	6150	5930	5760	5540	6040	5650	90	1790	500	4540	10	1	18002469	1082	1.35	0.46	12	0.00	4461.00	13121.00	7980	20221215	-24.69	5280	20230726	13.83	7450	-19.33	20230414	5280	13.83	20230726	7450	-19.33	20230414	5280	13.83	20230726	3.55	N	004720	500	90 억	475104	N	N	13	N	N
66	20231218	160157	57	100.00	KOSPI	의약품	N	N	N	N	N	5980	-100	5	-1.64	562816700	94180	135.55	6060	6100	5710	7900	4260	6080	5975.97	2.63	0	6415	6193	6136	6073	6016	5953	6165	6045	90	1820	500	4620	10	1	18002469	1077	1.34	0.46	12	0.52	4461.00	13121.00	7980	20221215	-25.06	5280	20230726	13.26	7450	-19.73	20230414	5280	13.26	20230726	7450	-19.73	20230414	5280	13.26	20230726	3.56	N	004720	500	90 억	473500	N	N	13	N	N
67	20231218	150156	57	100.00	KOSPI	의약품	N	N	N	N	N	5990	-90	5	-1.48	525875140	88006	126.67	6060	6100	5710	7900	4260	6080	5975.45	2.63	0	5328	6193	6136	6073	6016	5953	6165	6045	90	1820	500	4620	10	1	18002469	1078	1.34	0.46	12	0.49	4461.00	13121.00	7980	20221215	-24.94	5280	20230726	13.45	7450	-19.60	20230414	5280	13.45	20230726	7450	-19.60	20230414	5280	13.45	20230726	3.56	N	004720	500	90 억	473500	N	N	20	N	N
68	20231218	140158	57	100.00	KOSPI	의약품	N	N	N	N	N	6000	-80	5	-1.32	489020410	81864	117.83	6060	6100	5710	7900	4260	6080	5973.57	2.63	0	4277	6193	6136	6073	6016	5953	6165	6045	90	1820	500	4620	10	1	18002469	1080	1.34	0.46	12	0.45	4461.00	13121.00	7980	20221215	-24.81	5280	20230726	13.64	7450	-19.46	20230414	5280	13.64	20230726	7450	-19.46	20230414	5280	13.64	20230726	3.56	N	004720	500	90 억	473500	N	N	20	N	N
69	20231218	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	6000	-80	5	-1.32	480273000	80404	115.72	6060	6100	5710	7900	4260	6080	5973.25	2.63	0	4002	6193	6136	6073	6016	5953	6165	6045	90	1820	500	4620	10	1	18002469	1080	1.34	0.46	12	0.45	4461.00	13121.00	7980	20221215	-24.81	5280	20230726	13.64	7450	-19.46	20230414	5280	13.64	20230726	7450	-19.46	20230414	5280	13.64	20230726	3.56	N	004720	500	90 억	473500	N	N	20	N	N
70	20231218	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	5980	-100	5	-1.64	454113270	76045	109.45	6060	6100	5710	7900	4260	6080	5971.64	2.63	0	3939	6193	6136	6073	6016	5953	6165	6045	90	1820	500	4620	10	1	18002469	1077	1.34	0.46	12	0.42	4461.00	13121.00	7980	20221215	-25.06	5280	20230726	13.26	7450	-19.73	20230414	5280	13.26	20230726	7450	-19.73	20230414	5280	13.26	20230726	3.56	N	004720	500	90 억	473500	N	N	20	N	N
71	20231218	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	5980	-100	5	-1.64	406401700	68058	97.95	6060	6100	5710	7900	4260	6080	5971.40	2.63	0	4017	6193	6136	6073	6016	5953	6165	6045	90	1820	500	4620	10	1	18002469	1077	1.34	0.46	12	0.38	4461.00	13121.00	7980	20221215	-25.06	5280	20230726	13.26	7450	-19.73	20230414	5280	13.26	20230726	7450	-19.73	20230414	5280	13.26	20230726	3.56	N	004720	500	90 억	473500	N	N	20	N	N
72	20231218	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	5990	-90	5	-1.48	175084220	29147	41.95	6060	6100	5950	7900	4260	6080	6006.94	2.63	0	-1962	6193	6136	6073	6016	5953	6165	6045	90	1820	500	4620	10	1	18002469	1078	1.34	0.46	12	0.16	4461.00	13121.00	7980	20221215	-24.94	5280	20230726	13.45	7450	-19.60	20230414	5280	13.45	20230726	7450	-19.60	20230414	5280	13.45	20230726	3.56	N	004720	500	90 억	473500	N	N	20	N	N
73	20231218	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	-20	5	-0.33	11937090	1972	2.84	6060	6070	6040	7900	4260	6080	6053.29	2.63	0	-1582	6193	6136	6073	6016	5953	6165	6045	90	1820	500	4620	10	1	18002469	1091	1.36	0.46	12	0.01	4461.00	13121.00	7980	20221215	-24.06	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	7450	-18.66	20230414	5280	14.77	20230726	3.56	N	004720	500	90 억	473500	N	N	20	N	N
74	20231215	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	6080	30	2	0.50	421285040	69439	123.02	6050	6130	6010	7860	4240	6050	6066.98	2.70	0	-13134	6236	6142	6096	6002	5956	6120	5980	90	1810	500	4590	10	1	18002469	1095	1.36	0.46	12	0.39	4461.00	13121.00	7980	20221215	-23.81	5280	20230726	15.15	7450	-18.39	20230414	5280	15.15	20230726	7980	-23.81	20221215	5280	15.15	20230726	3.55	N	004720	500	90 억	485864	N	N	20	N	N
75	20231215	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	0	3	0.00	400433910	66003	116.93	6050	6130	6010	7860	4240	6050	6066.90	2.70	0	-13094	6236	6142	6096	6002	5956	6120	5980	90	1810	500	4590	10	1	18002469	1089	1.36	0.46	12	0.37	4461.00	13121.00	7980	20221215	-24.19	5280	20230726	14.58	7450	-18.79	20230414	5280	14.58	20230726	7980	-24.19	20221215	5280	14.58	20230726	3.55	N	004720	500	90 억	485864	N	N	34	N	N
76	20231215	140156	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	10	2	0.17	354504970	58413	103.48	6050	6130	6010	7860	4240	6050	6068.94	2.70	0	-9023	6236	6142	6096	6002	5956	6120	5980	90	1810	500	4590	10	1	18002469	1091	1.36	0.46	12	0.32	4461.00	13121.00	7980	20221215	-24.06	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	7980	-24.06	20221215	5280	14.77	20230726	3.55	N	004720	500	90 억	485864	N	N	34	N	N
77	20231215	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	6040	-10	5	-0.17	302742590	49831	88.28	6050	6130	6040	7860	4240	6050	6075.39	2.70	0	-5145	6236	6142	6096	6002	5956	6120	5980	90	1810	500	4590	10	1	18002469	1087	1.35	0.46	12	0.28	4461.00	13121.00	7980	20221215	-24.31	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7980	-24.31	20221215	5280	14.39	20230726	3.55	N	004720	500	90 억	485864	N	N	34	N	N
78	20231215	120155	57	100.00	KOSPI	의약품	N	N	N	N	N	6080	30	2	0.50	251426270	41377	73.30	6050	6130	6040	7860	4240	6050	6076.47	2.70	0	-1995	6236	6142	6096	6002	5956	6120	5980	90	1810	500	4590	10	1	18002469	1095	1.36	0.46	12	0.23	4461.00	13121.00	7980	20221215	-23.81	5280	20230726	15.15	7450	-18.39	20230414	5280	15.15	20230726	7980	-23.81	20221215	5280	15.15	20230726	3.55	N	004720	500	90 억	485864	N	N	34	N	N
79	20231215	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	6100	50	2	0.83	180551180	29735	52.68	6050	6130	6040	7860	4240	6050	6072.01	2.70	0	-592	6236	6142	6096	6002	5956	6120	5980	90	1810	500	4590	10	1	18002469	1098	1.37	0.46	12	0.17	4461.00	13121.00	7980	20221215	-23.56	5280	20230726	15.53	7450	-18.12	20230414	5280	15.53	20230726	7980	-23.56	20221215	5280	15.53	20230726	3.55	N	004720	500	90 억	485864	N	N	34	N	N
80	20231215	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	0	3	0.00	120633330	19881	35.22	6050	6130	6040	7860	4240	6050	6067.77	2.70	0	-1528	6236	6142	6096	6002	5956	6120	5980	90	1810	500	4590	10	1	18002469	1089	1.36	0.46	12	0.11	4461.00	13121.00	7980	20221215	-24.19	5280	20230726	14.58	7450	-18.79	20230414	5280	14.58	20230726	7980	-24.19	20221215	5280	14.58	20230726	3.55	N	004720	500	90 억	485864	N	N	34	N	N
81	20231215	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	10	2	0.17	8370230	1383	2.45	6050	6130	6050	7860	4240	6050	6052.23	2.70	0	72	6236	6142	6096	6002	5956	6120	5980	90	1810	500	4590	10	1	18002469	1091	1.36	0.46	12	0.01	4461.00	13121.00	7980	20221215	-24.06	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	7980	-24.06	20221215	5280	14.77	20230726	3.55	N	004720	500	90 억	485864	N	N	34	N	N
82	20231214	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	0	3	0.00	333606010	54700	55.09	6050	6190	6050	7860	4240	6050	6099.17	2.69	0	1746	6263	6156	6093	5986	5923	6125	5955	90	1810	500	4590	10	1	18002469	1089	1.36	0.46	12	0.30	4461.00	13121.00	7980	20221215	-24.19	5280	20230726	14.58	7450	-18.79	20230414	5280	14.58	20230726	7980	-24.19	20221215	5280	14.58	20230726	3.62	N	004720	500	90 억	483661	N	N	34	N	N
83	20231214	150159	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	10	2	0.17	303445670	49724	50.08	6050	6190	6050	7860	4240	6050	6102.60	2.69	0	1356	6263	6156	6093	5986	5923	6125	5955	90	1810	500	4590	10	1	18002469	1091	1.36	0.46	12	0.28	4461.00	13121.00	7980	20221215	-24.06	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	7980	-24.06	20221215	5280	14.77	20230726	3.62	N	004720	500	90 억	483661	N	N	691	N	N
84	20231214	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	90	2	1.49	249798460	40900	41.19	6050	6190	6050	7860	4240	6050	6107.54	2.69	0	1607	6263	6156	6093	5986	5923	6125	5955	90	1810	500	4590	10	1	18002469	1105	1.38	0.47	12	0.23	4461.00	13121.00	7980	20221215	-23.06	5280	20230726	16.29	7450	-17.58	20230414	5280	16.29	20230726	7980	-23.06	20221215	5280	16.29	20230726	3.62	N	004720	500	90 억	483661	N	N	691	N	N
85	20231214	130159	57	100.00	KOSPI	의약품	N	N	N	N	N	6110	60	2	0.99	220850150	36182	36.44	6050	6190	6050	7860	4240	6050	6103.87	2.69	0	1926	6263	6156	6093	5986	5923	6125	5955	90	1810	500	4590	10	1	18002469	1100	1.37	0.47	12	0.20	4461.00	13121.00	7980	20221215	-23.43	5280	20230726	15.72	7450	-17.99	20230414	5280	15.72	20230726	7980	-23.43	20221215	5280	15.72	20230726	3.62	N	004720	500	90 억	483661	N	N	691	N	N
86	20231214	120201	57	100.00	KOSPI	의약품	N	N	N	N	N	6100	50	2	0.83	199942920	32742	32.98	6050	6190	6050	7860	4240	6050	6106.62	2.69	0	2420	6263	6156	6093	5986	5923	6125	5955	90	1810	500	4590	10	1	18002469	1098	1.37	0.46	12	0.18	4461.00	13121.00	7980	20221215	-23.56	5280	20230726	15.53	7450	-18.12	20230414	5280	15.53	20230726	7980	-23.56	20221215	5280	15.53	20230726	3.62	N	004720	500	90 억	483661	N	N	691	N	N
87	20231214	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	6100	50	2	0.83	158761940	25955	26.14	6050	6190	6050	7860	4240	6050	6116.82	2.69	0	3617	6263	6156	6093	5986	5923	6125	5955	90	1810	500	4590	10	1	18002469	1098	1.37	0.46	12	0.14	4461.00	13121.00	7980	20221215	-23.56	5280	20230726	15.53	7450	-18.12	20230414	5280	15.53	20230726	7980	-23.56	20221215	5280	15.53	20230726	3.62	N	004720	500	90 억	483661	N	N	691	N	N
88	20231214	100155	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	90	2	1.49	104462180	17024	17.15	6050	6190	6050	7860	4240	6050	6136.17	2.69	0	4066	6263	6156	6093	5986	5923	6125	5955	90	1810	500	4590	10	1	18002469	1105	1.38	0.47	12	0.09	4461.00	13121.00	7980	20221215	-23.06	5280	20230726	16.29	7450	-17.58	20230414	5280	16.29	20230726	7980	-23.06	20221215	5280	16.29	20230726	3.62	N	004720	500	90 억	483661	N	N	691	N	N
89	20231214	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	6190	140	2	2.31	41374590	6764	6.81	6050	6190	6050	7860	4240	6050	6116.88	2.69	0	2937	6263	6156	6093	5986	5923	6125	5955	90	1810	500	4590	10	1	18002469	1114	1.39	0.47	12	0.04	4461.00	13121.00	7980	20221215	-22.43	5280	20230726	17.23	7450	-16.91	20230414	5280	17.23	20230726	7980	-22.43	20221215	5280	17.23	20230726	3.62	N	004720	500	90 억	483661	N	N	691	N	N
90	20231213	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	-110	5	-1.79	600728380	98810	143.38	6140	6200	6030	8000	4320	6160	6079.67	2.70	0	-3171	6326	6242	6186	6102	6046	6215	6075	90	1840	500	4680	10	1	18002469	1089	1.36	0.46	12	0.55	4461.00	13121.00	7980	20221215	-24.19	5280	20230726	14.58	7450	-18.79	20230414	5280	14.58	20230726	7980	-24.19	20221215	5280	14.58	20230726	3.56	N	004720	500	90 억	485642	N	N	691	N	N
91	20231213	150159	57	100.00	KOSPI	의약품	N	N	N	N	N	6090	-70	5	-1.14	557609700	91694	133.05	6140	6200	6030	8000	4320	6160	6081.20	2.70	0	-3579	6326	6242	6186	6102	6046	6215	6075	90	1840	500	4680	10	1	18002469	1096	1.37	0.46	12	0.51	4461.00	13121.00	7980	20221215	-23.68	5280	20230726	15.34	7450	-18.26	20230414	5280	15.34	20230726	7980	-23.68	20221215	5280	15.34	20230726	3.56	N	004720	500	90 억	485642	N	N	0	N	N
92	20231213	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	6110	-50	5	-0.81	517721080	85138	123.54	6140	6200	6030	8000	4320	6160	6080.96	2.70	0	-3344	6326	6242	6186	6102	6046	6215	6075	90	1840	500	4680	10	1	18002469	1100	1.37	0.47	12	0.47	4461.00	13121.00	7980	20221215	-23.43	5280	20230726	15.72	7450	-17.99	20230414	5280	15.72	20230726	7980	-23.43	20221215	5280	15.72	20230726	3.56	N	004720	500	90 억	485642	N	N	0	N	N
93	20231213	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	-100	5	-1.62	445863950	73311	106.38	6140	6200	6030	8000	4320	6160	6081.82	2.70	0	-2317	6326	6242	6186	6102	6046	6215	6075	90	1840	500	4680	10	1	18002469	1091	1.36	0.46	12	0.41	4461.00	13121.00	7980	20221215	-24.06	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	7980	-24.06	20221215	5280	14.77	20230726	3.56	N	004720	500	90 억	485642	N	N	0	N	N
94	20231213	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	6100	-60	5	-0.97	287799680	47164	68.44	6140	6200	6050	8000	4320	6160	6102.10	2.70	0	-5491	6326	6242	6186	6102	6046	6215	6075	90	1840	500	4680	10	1	18002469	1098	1.37	0.46	12	0.26	4461.00	13121.00	7980	20221215	-23.56	5280	20230726	15.53	7450	-18.12	20230414	5280	15.53	20230726	7980	-23.56	20221215	5280	15.53	20230726	3.56	N	004720	500	90 억	485642	N	N	0	N	N
95	20231213	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	6090	-70	5	-1.14	225686430	36941	53.60	6140	6200	6050	8000	4320	6160	6109.38	2.70	0	-9762	6326	6242	6186	6102	6046	6215	6075	90	1840	500	4680	10	1	18002469	1096	1.37	0.46	12	0.21	4461.00	13121.00	7980	20221215	-23.68	5280	20230726	15.34	7450	-18.26	20230414	5280	15.34	20230726	7980	-23.68	20221215	5280	15.34	20230726	3.56	N	004720	500	90 억	485642	N	N	0	N	N
96	20231213	100200	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	-90	5	-1.46	162932270	26634	38.65	6140	6200	6050	8000	4320	6160	6117.45	2.70	0	-8821	6326	6242	6186	6102	6046	6215	6075	90	1840	500	4680	10	1	18002469	1093	1.36	0.46	12	0.15	4461.00	13121.00	7980	20221215	-23.93	5280	20230726	14.96	7450	-18.52	20230414	5280	14.96	20230726	7980	-23.93	20221215	5280	14.96	20230726	3.56	N	004720	500	90 억	485642	N	N	0	N	N
97	20231213	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	6190	30	2	0.49	7853520	1279	1.86	6140	6190	6140	8000	4320	6160	6140.36	2.70	0	74	6326	6242	6186	6102	6046	6215	6075	90	1840	500	4680	10	1	18002469	1114	1.39	0.47	12	0.01	4461.00	13121.00	7980	20221215	-22.43	5280	20230726	17.23	7450	-16.91	20230414	5280	17.23	20230726	7980	-22.43	20221215	5280	17.23	20230726	3.56	N	004720	500	90 억	485642	N	N	0	N	N
98	20231212	160153	57	100.00	KOSPI	의약품	N	N	N	N	N	6160	-10	5	-0.16	425584500	68679	60.95	6170	6270	6130	8020	4320	6170	6196.72	2.70	0	-2215	6410	6290	6220	6100	6030	6255	6065	90	1850	500	4680	10	1	18002469	1109	1.38	0.47	12	0.38	4461.00	13121.00	7980	20221215	-22.81	5280	20230726	16.67	7450	-17.32	20230414	5280	16.67	20230726	7980	-22.81	20221215	5280	16.67	20230726	3.61	N	004720	500	90 억	486563	N	N	0	N	N
99	20231212	150154	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	30	2	0.49	379858900	61269	54.38	6170	6270	6130	8020	4320	6170	6199.86	2.70	0	-1553	6410	6290	6220	6100	6030	6255	6065	90	1850	500	4680	10	1	18002469	1116	1.39	0.47	12	0.34	4461.00	13121.00	7980	20221215	-22.31	5280	20230726	17.42	7450	-16.78	20230414	5280	17.42	20230726	7980	-22.31	20221215	5280	17.42	20230726	3.61	N	004720	500	90 억	486563	N	N	0	N	N
100	20231212	140151	57	100.00	KOSPI	의약품	N	N	N	N	N	6210	40	2	0.65	355171290	57274	50.83	6170	6270	6130	8020	4320	6170	6201.27	2.70	0	-1573	6410	6290	6220	6100	6030	6255	6065	90	1850	500	4680	10	1	18002469	1118	1.39	0.47	12	0.32	4461.00	13121.00	7980	20221215	-22.18	5280	20230726	17.61	7450	-16.64	20230414	5280	17.61	20230726	7980	-22.18	20221215	5280	17.61	20230726	3.61	N	004720	500	90 억	486563	N	N	0	N	N
101	20231212	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	30	2	0.49	320767650	51718	45.90	6170	6270	6130	8020	4320	6170	6202.25	2.70	0	-1482	6410	6290	6220	6100	6030	6255	6065	90	1850	500	4680	10	1	18002469	1116	1.39	0.47	12	0.29	4461.00	13121.00	7980	20221215	-22.31	5280	20230726	17.42	7450	-16.78	20230414	5280	17.42	20230726	7980	-22.31	20221215	5280	17.42	20230726	3.61	N	004720	500	90 억	486563	N	N	0	N	N
102	20231212	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	6190	20	2	0.32	287517250	46341	41.13	6170	6270	6130	8020	4320	6170	6204.39	2.70	0	429	6410	6290	6220	6100	6030	6255	6065	90	1850	500	4680	10	1	18002469	1114	1.39	0.47	12	0.26	4461.00	13121.00	7980	20221215	-22.43	5280	20230726	17.23	7450	-16.91	20230414	5280	17.23	20230726	7980	-22.43	20221215	5280	17.23	20230726	3.61	N	004720	500	90 억	486563	N	N	0	N	N
103	20231212	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	6230	60	2	0.97	235197010	37905	33.64	6170	6270	6130	8020	4320	6170	6204.91	2.70	0	3076	6410	6290	6220	6100	6030	6255	6065	90	1850	500	4680	10	1	18002469	1122	1.40	0.47	12	0.21	4461.00	13121.00	7980	20221215	-21.93	5280	20230726	17.99	7450	-16.38	20230414	5280	17.99	20230726	7980	-21.93	20221215	5280	17.99	20230726	3.61	N	004720	500	90 억	486563	N	N	0	N	N
104	20231212	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	6220	50	2	0.81	113451690	18361	16.30	6170	6230	6130	8020	4320	6170	6178.95	2.70	0	-1148	6410	6290	6220	6100	6030	6255	6065	90	1850	500	4680	10	1	18002469	1120	1.39	0.47	12	0.10	4461.00	13121.00	7980	20221215	-22.06	5280	20230726	17.80	7450	-16.51	20230414	5280	17.80	20230726	7980	-22.06	20221215	5280	17.80	20230726	3.61	N	004720	500	90 억	486563	N	N	0	N	N
105	20231212	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	6150	-20	5	-0.32	33748900	5477	4.86	6170	6170	6140	8020	4320	6170	6161.92	2.70	0	-611	6410	6290	6220	6100	6030	6255	6065	90	1850	500	4680	10	1	18002469	1107	1.38	0.47	12	0.03	4461.00	13121.00	7980	20221215	-22.93	5280	20230726	16.48	7450	-17.45	20230414	5280	16.48	20230726	7980	-22.93	20221215	5280	16.48	20230726	3.61	N	004720	500	90 억	486563	N	N	0	N	N
106	20231211	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	6170	-150	5	-2.37	697877860	112152	99.68	6320	6340	6150	8210	4430	6320	6222.61	2.73	-11263	-15280	6486	6402	6306	6222	6126	6355	6175	90	1890	500	4800	10	1	18002469	1111	1.38	0.47	12	0.62	4461.00	13121.00	7980	20221215	-22.68	5280	20230726	16.86	7450	-17.18	20230414	5280	16.86	20230726	7980	-22.68	20221215	5280	16.86	20230726	3.71	N	004720	500	90 억	491582	N	N	0	N	N
107	20231211	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	-120	5	-1.90	630312110	101204	89.95	6320	6340	6150	8210	4430	6320	6228.13	2.73	-11263	-15928	6486	6402	6306	6222	6126	6355	6175	90	1890	500	4800	10	1	18002469	1116	1.39	0.47	12	0.56	4461.00	13121.00	7980	20221215	-22.31	5280	20230726	17.42	7450	-16.78	20230414	5280	17.42	20230726	7980	-22.31	20221215	5280	17.42	20230726	3.71	N	004720	500	90 억	491582	N	N	0	N	N
108	20231211	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	6210	-110	5	-1.74	524251100	84019	74.68	6320	6340	6180	8210	4430	6320	6239.67	2.73	-11263	-10922	6486	6402	6306	6222	6126	6355	6175	90	1890	500	4800	10	1	18002469	1118	1.39	0.47	12	0.47	4461.00	13121.00	7980	20221215	-22.18	5280	20230726	17.61	7450	-16.64	20230414	5280	17.61	20230726	7980	-22.18	20221215	5280	17.61	20230726	3.71	N	004720	500	90 억	491582	N	N	0	N	N
109	20231211	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	6210	-110	5	-1.74	431706440	69126	61.44	6320	6340	6180	8210	4430	6320	6245.21	2.73	-11263	-4081	6486	6402	6306	6222	6126	6355	6175	90	1890	500	4800	10	1	18002469	1118	1.39	0.47	12	0.38	4461.00	13121.00	7980	20221215	-22.18	5280	20230726	17.61	7450	-16.64	20230414	5280	17.61	20230726	7980	-22.18	20221215	5280	17.61	20230726	3.71	N	004720	500	90 억	491582	N	N	0	N	N
110	20231211	120154	57	100.00	KOSPI	의약품	N	N	N	N	N	6220	-100	5	-1.58	356980280	57068	50.72	6320	6340	6180	8210	4430	6320	6255.35	2.73	-11263	203	6486	6402	6306	6222	6126	6355	6175	90	1890	500	4800	10	1	18002469	1120	1.39	0.47	12	0.32	4461.00	13121.00	7980	20221215	-22.06	5280	20230726	17.80	7450	-16.51	20230414	5280	17.80	20230726	7980	-22.06	20221215	5280	17.80	20230726	3.71	N	004720	500	90 억	491582	N	N	0	N	N
111	20231211	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	6250	-70	5	-1.11	221754770	35298	31.37	6320	6340	6220	8210	4430	6320	6282.36	2.73	-11263	1502	6486	6402	6306	6222	6126	6355	6175	90	1890	500	4800	10	1	18002469	1125	1.40	0.48	12	0.20	4461.00	13121.00	7980	20221215	-21.68	5280	20230726	18.37	7450	-16.11	20230414	5280	18.37	20230726	7980	-21.68	20221215	5280	18.37	20230726	3.71	N	004720	500	90 억	491582	N	N	0	N	N
112	20231211	100154	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	-20	5	-0.32	139096450	22088	19.63	6320	6340	6250	8210	4430	6320	6297.38	2.73	-11263	2151	6486	6402	6306	6222	6126	6355	6175	90	1890	500	4800	10	1	18002469	1134	1.41	0.48	12	0.12	4461.00	13121.00	7980	20221215	-21.05	5280	20230726	19.32	7450	-15.44	20230414	5280	19.32	20230726	7980	-21.05	20221215	5280	19.32	20230726	3.71	N	004720	500	90 억	491582	N	N	0	N	N
113	20231211	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	6340	20	2	0.32	16424850	2601	2.31	6320	6340	6290	8210	4430	6320	6314.82	2.73	-11263	-1814	6486	6402	6306	6222	6126	6355	6175	90	1890	500	4800	10	1	18002469	1141	1.42	0.48	12	0.01	4461.00	13121.00	7980	20221215	-20.55	5280	20230726	20.08	7450	-14.90	20230414	5280	20.08	20230726	7980	-20.55	20221215	5280	20.08	20230726	3.71	N	004720	500	90 억	491582	N	N	0	N	N
114	20231208	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	6320	20	2	0.32	703423600	112243	42.99	6390	6390	6210	8190	4410	6300	6266.93	2.73	0	9552	6633	6466	6383	6216	6133	6425	6175	90	1890	500	4780	10	1	18002469	1138	1.42	0.48	12	0.62	4461.00	13121.00	7980	20221215	-20.80	5280	20230726	19.70	7450	-15.17	20230414	5280	19.70	20230726	7980	-20.80	20221215	5280	19.70	20230726	3.53	N	004720	500	90 억	491582	N	N	3	N	N
115	20231208	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	6280	-20	5	-0.32	636335530	101600	38.91	6390	6390	6210	8190	4410	6300	6263.14	2.73	0	11970	6633	6466	6383	6216	6133	6425	6175	90	1890	500	4780	10	1	18002469	1131	1.41	0.48	12	0.56	4461.00	13121.00	7980	20221215	-21.30	5280	20230726	18.94	7450	-15.70	20230414	5280	18.94	20230726	7980	-21.30	20221215	5280	18.94	20230726	3.53	N	004720	500	90 억	491582	N	N	3	N	N
116	20231208	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	6250	-50	5	-0.79	546300460	87206	33.40	6390	6390	6210	8190	4410	6300	6264.48	2.73	0	7533	6633	6466	6383	6216	6133	6425	6175	90	1890	500	4780	10	1	18002469	1125	1.40	0.48	12	0.48	4461.00	13121.00	7980	20221215	-21.68	5280	20230726	18.37	7450	-16.11	20230414	5280	18.37	20230726	7980	-21.68	20221215	5280	18.37	20230726	3.53	N	004720	500	90 억	491582	N	N	3	N	N
117	20231208	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	6260	-40	5	-0.63	486585200	77629	29.73	6390	6390	6210	8190	4410	6300	6268.09	2.73	0	8958	6633	6466	6383	6216	6133	6425	6175	90	1890	500	4780	10	1	18002469	1127	1.40	0.48	12	0.43	4461.00	13121.00	7980	20221215	-21.55	5280	20230726	18.56	7450	-15.97	20230414	5280	18.56	20230726	7980	-21.55	20221215	5280	18.56	20230726	3.53	N	004720	500	90 억	491582	N	N	3	N	N
118	20231208	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	6270	-30	5	-0.48	460815110	73507	28.15	6390	6390	6210	8190	4410	6300	6269.00	2.73	0	9604	6633	6466	6383	6216	6133	6425	6175	90	1890	500	4780	10	1	18002469	1129	1.41	0.48	12	0.41	4461.00	13121.00	7980	20221215	-21.43	5280	20230726	18.75	7450	-15.84	20230414	5280	18.75	20230726	7980	-21.43	20221215	5280	18.75	20230726	3.53	N	004720	500	90 억	491582	N	N	3	N	N
119	20231208	110152	57	100.00	KOSPI	의약품	N	N	N	N	N	6250	-50	5	-0.79	437558260	69789	26.73	6390	6390	6210	8190	4410	6300	6269.73	2.73	0	9244	6633	6466	6383	6216	6133	6425	6175	90	1890	500	4780	10	1	18002469	1125	1.40	0.48	12	0.39	4461.00	13121.00	7980	20221215	-21.68	5280	20230726	18.37	7450	-16.11	20230414	5280	18.37	20230726	7980	-21.68	20221215	5280	18.37	20230726	3.53	N	004720	500	90 억	491582	N	N	3	N	N
120	20231208	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	6290	-10	5	-0.16	315916990	50341	19.28	6390	6390	6220	8190	4410	6300	6275.54	2.73	0	6886	6633	6466	6383	6216	6133	6425	6175	90	1890	500	4780	10	1	18002469	1132	1.41	0.48	12	0.28	4461.00	13121.00	7980	20221215	-21.18	5280	20230726	19.13	7450	-15.57	20230414	5280	19.13	20230726	7980	-21.18	20221215	5280	19.13	20230726	3.53	N	004720	500	90 억	491582	N	N	3	N	N
121	20231208	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	6330	30	2	0.48	31096930	4925	1.89	6390	6390	6280	8190	4410	6300	6314.10	2.73	0	-206	6633	6466	6383	6216	6133	6425	6175	90	1890	500	4780	10	1	18002469	1140	1.42	0.48	12	0.03	4461.00	13121.00	7980	20221215	-20.68	5280	20230726	19.89	7450	-15.03	20230414	5280	19.89	20230726	7980	-20.68	20221215	5280	19.89	20230726	3.53	N	004720	500	90 억	491582	N	N	3	N	N
122	20231207	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	-100	5	-1.56	1651663460	256630	81.53	6480	6550	6300	8320	4480	6400	6436.45	2.50	0	41125	6580	6490	6380	6290	6180	6435	6235	90	1920	500	4860	10	1	18002469	1134	1.41	0.48	12	1.43	4461.00	13121.00	7980	20221215	-21.05	5280	20230726	19.32	7450	-15.44	20230414	5280	19.32	20230726	7980	-21.05	20221215	5280	19.32	20230726	3.48	N	004720	500	90 억	450418	N	N	3	N	N
123	20231207	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	6360	-40	5	-0.62	1515231640	235020	74.66	6480	6550	6330	8320	4480	6400	6447.25	2.50	0	34322	6580	6490	6380	6290	6180	6435	6235	90	1920	500	4860	10	1	18002469	1145	1.43	0.48	12	1.31	4461.00	13121.00	7980	20221215	-20.30	5280	20230726	20.45	7450	-14.63	20230414	5280	20.45	20230726	7980	-20.30	20221215	5280	20.45	20230726	3.48	N	004720	500	90 억	450418	N	N	13	N	N
124	20231207	140151	57	100.00	KOSPI	의약품	N	N	N	N	N	6400	0	3	0.00	1368755630	212034	67.36	6480	6550	6390	8320	4480	6400	6455.36	2.50	0	37962	6580	6490	6380	6290	6180	6435	6235	90	1920	500	4860	10	1	18002469	1152	1.43	0.49	12	1.18	4461.00	13121.00	7980	20221215	-19.80	5280	20230726	21.21	7450	-14.09	20230414	5280	21.21	20230726	7980	-19.80	20221215	5280	21.21	20230726	3.48	N	004720	500	90 억	450418	N	N	13	N	N
125	20231207	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	6400	0	3	0.00	1226912790	189933	60.34	6480	6550	6390	8320	4480	6400	6459.71	2.50	0	30369	6580	6490	6380	6290	6180	6435	6235	90	1920	500	4860	10	1	18002469	1152	1.43	0.49	12	1.06	4461.00	13121.00	7980	20221215	-19.80	5280	20230726	21.21	7450	-14.09	20230414	5280	21.21	20230726	7980	-19.80	20221215	5280	21.21	20230726	3.48	N	004720	500	90 억	450418	N	N	13	N	N
126	20231207	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	6410	10	2	0.16	1043399250	161271	51.23	6480	6550	6400	8320	4480	6400	6469.85	2.50	0	30113	6580	6490	6380	6290	6180	6435	6235	90	1920	500	4860	10	1	18002469	1154	1.44	0.49	12	0.90	4461.00	13121.00	7980	20221215	-19.67	5280	20230726	21.40	7450	-13.96	20230414	5280	21.40	20230726	7980	-19.67	20221215	5280	21.40	20230726	3.48	N	004720	500	90 억	450418	N	N	13	N	N
127	20231207	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	6450	50	2	0.78	922920550	142594	45.30	6480	6550	6400	8320	4480	6400	6472.37	2.50	0	30713	6580	6490	6380	6290	6180	6435	6235	90	1920	500	4860	10	1	18002469	1161	1.45	0.49	12	0.79	4461.00	13121.00	7980	20221215	-19.17	5280	20230726	22.16	7450	-13.42	20230414	5280	22.16	20230726	7980	-19.17	20221215	5280	22.16	20230726	3.48	N	004720	500	90 억	450418	N	N	13	N	N
128	20231207	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	6450	50	2	0.78	642932540	99136	31.49	6480	6550	6400	8320	4480	6400	6485.36	2.50	0	22093	6580	6490	6380	6290	6180	6435	6235	90	1920	500	4860	10	1	18002469	1161	1.45	0.49	12	0.55	4461.00	13121.00	7980	20221215	-19.17	5280	20230726	22.16	7450	-13.42	20230414	5280	22.16	20230726	7980	-19.17	20221215	5280	22.16	20230726	3.48	N	004720	500	90 억	450418	N	N	13	N	N
129	20231207	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	6470	70	2	1.09	41621100	6431	2.04	6480	6490	6420	8320	4480	6400	6471.95	2.50	0	-1518	6580	6490	6380	6290	6180	6435	6235	90	1920	500	4860	10	1	18002469	1165	1.45	0.49	12	0.04	4461.00	13121.00	7980	20221215	-18.92	5280	20230726	22.54	7450	-13.15	20230414	5280	22.54	20230726	7980	-18.92	20221215	5280	22.54	20230726	3.48	N	004720	500	90 억	450418	N	N	13	N	N
130	20231206	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	6400	-150	5	-2.29	1940199700	304396	27.17	6410	6470	6270	8510	4590	6550	6373.69	2.63	0	-18163	7050	6800	6450	6200	5850	6925	6325	90	1960	500	4970	10	1	18002469	1152	1.43	0.49	12	1.69	4461.00	13121.00	7980	20221215	-19.80	5280	20230726	21.21	7450	-14.09	20230414	5280	21.21	20230726	7980	-19.80	20221215	5280	21.21	20230726	3.52	N	004720	500	90 억	474001	N	N	13	N	N
131	20231206	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	6350	-200	5	-3.05	1866071570	292777	26.13	6410	6470	6270	8510	4590	6550	6373.45	2.63	0	-16147	7050	6800	6450	6200	5850	6925	6325	90	1960	500	4970	10	1	18002469	1143	1.42	0.48	12	1.63	4461.00	13121.00	7980	20221215	-20.43	5280	20230726	20.27	7450	-14.77	20230414	5280	20.27	20230726	7980	-20.43	20221215	5280	20.27	20230726	3.52	N	004720	500	90 억	474001	N	N	5	N	N
132	20231206	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	6370	-180	5	-2.75	1770851080	277737	24.79	6410	6470	6270	8510	4590	6550	6375.75	2.63	0	-14712	7050	6800	6450	6200	5850	6925	6325	90	1960	500	4970	10	1	18002469	1147	1.43	0.49	12	1.54	4461.00	13121.00	7980	20221215	-20.18	5280	20230726	20.64	7450	-14.50	20230414	5280	20.64	20230726	7980	-20.18	20221215	5280	20.64	20230726	3.52	N	004720	500	90 억	474001	N	N	5	N	N
133	20231206	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	6340	-210	5	-3.21	1655711320	259600	23.17	6410	6470	6270	8510	4590	6550	6377.66	2.63	0	-18173	7050	6800	6450	6200	5850	6925	6325	90	1960	500	4970	10	1	18002469	1141	1.42	0.48	12	1.44	4461.00	13121.00	7980	20221215	-20.55	5280	20230726	20.08	7450	-14.90	20230414	5280	20.08	20230726	7980	-20.55	20221215	5280	20.08	20230726	3.52	N	004720	500	90 억	474001	N	N	5	N	N
134	20231206	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	6370	-180	5	-2.75	1549950250	242933	21.69	6410	6470	6270	8510	4590	6550	6379.87	2.63	0	-16581	7050	6800	6450	6200	5850	6925	6325	90	1960	500	4970	10	1	18002469	1147	1.43	0.49	12	1.35	4461.00	13121.00	7980	20221215	-20.18	5280	20230726	20.64	7450	-14.50	20230414	5280	20.64	20230726	7980	-20.18	20221215	5280	20.64	20230726	3.52	N	004720	500	90 억	474001	N	N	5	N	N
135	20231206	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	6350	-200	5	-3.05	1491165160	233676	20.86	6410	6470	6270	8510	4590	6550	6381.04	2.63	0	-19343	7050	6800	6450	6200	5850	6925	6325	90	1960	500	4970	10	1	18002469	1143	1.42	0.48	12	1.30	4461.00	13121.00	7980	20221215	-20.43	5280	20230726	20.27	7450	-14.77	20230414	5280	20.27	20230726	7980	-20.43	20221215	5280	20.27	20230726	3.52	N	004720	500	90 억	474001	N	N	5	N	N
136	20231206	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	6380	-170	5	-2.60	1148477580	179494	16.02	6410	6470	6350	8510	4590	6550	6398.07	2.63	0	-16258	7050	6800	6450	6200	5850	6925	6325	90	1960	500	4970	10	1	18002469	1149	1.43	0.49	12	1.00	4461.00	13121.00	7980	20221215	-20.05	5280	20230726	20.83	7450	-14.36	20230414	5280	20.83	20230726	7980	-20.05	20221215	5280	20.83	20230726	3.52	N	004720	500	90 억	474001	N	N	5	N	N
137	20231206	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	6440	-110	5	-1.68	224532830	35043	3.13	6410	6450	6380	8510	4590	6550	6405.68	2.63	0	4780	7050	6800	6450	6200	5850	6925	6325	90	1960	500	4970	10	1	18002469	1159	1.44	0.49	12	0.19	4461.00	13121.00	7980	20221215	-19.30	5280	20230726	21.97	7450	-13.56	20230414	5280	21.97	20230726	7980	-19.30	20221215	5280	21.97	20230726	3.52	N	004720	500	90 억	474001	N	N	5	N	N
138	20231205	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	6550	390	2	6.33	7102193760	1093110	430.40	6120	6700	6100	8000	4320	6160	6497.02	2.61	0	600	6460	6310	6160	6010	5860	6235	5935	90	1840	500	4680	10	1	18002469	1179	1.47	0.50	12	6.07	4461.00	13121.00	7980	20221215	-17.92	5280	20230726	24.05	7450	-12.08	20230414	5280	24.05	20230726	7980	-17.92	20221215	5280	24.05	20230726	3.66	N	004720	500	90 억	470640	N	N	5	N	N
139	20231205	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	6600	440	2	7.14	4825915320	745973	293.72	6120	6680	6100	8000	4320	6160	6469.29	2.61	0	-3559	6460	6310	6160	6010	5860	6235	5935	90	1840	500	4680	10	1	18002469	1188	1.48	0.50	12	4.14	4461.00	13121.00	7980	20221215	-17.29	5280	20230726	25.00	7450	-11.41	20230414	5280	25.00	20230726	7980	-17.29	20221215	5280	25.00	20230726	3.66	N	004720	500	90 억	470640	N	N	2	N	N
140	20231205	140151	57	100.00	KOSPI	의약품	N	N	N	N	N	6410	250	2	4.06	1791621180	284090	111.86	6120	6470	6100	8000	4320	6160	6306.53	2.61	0	40244	6460	6310	6160	6010	5860	6235	5935	90	1840	500	4680	10	1	18002469	1154	1.44	0.49	12	1.58	4461.00	13121.00	7980	20221215	-19.67	5280	20230726	21.40	7450	-13.96	20230414	5280	21.40	20230726	7980	-19.67	20221215	5280	21.40	20230726	3.66	N	004720	500	90 억	470640	N	N	2	N	N
141	20231205	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	6350	190	2	3.08	1219652630	194648	76.64	6120	6380	6100	8000	4320	6160	6265.94	2.61	0	27358	6460	6310	6160	6010	5860	6235	5935	90	1840	500	4680	10	1	18002469	1143	1.42	0.48	12	1.08	4461.00	13121.00	7980	20221215	-20.43	5280	20230726	20.27	7450	-14.77	20230414	5280	20.27	20230726	7980	-20.43	20221215	5280	20.27	20230726	3.66	N	004720	500	90 억	470640	N	N	2	N	N
142	20231205	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	6260	100	2	1.62	844299230	135282	53.27	6120	6310	6100	8000	4320	6160	6241.03	2.61	0	23198	6460	6310	6160	6010	5860	6235	5935	90	1840	500	4680	10	1	18002469	1127	1.40	0.48	12	0.75	4461.00	13121.00	7980	20221215	-21.55	5280	20230726	18.56	7450	-15.97	20230414	5280	18.56	20230726	7980	-21.55	20221215	5280	18.56	20230726	3.66	N	004720	500	90 억	470640	N	N	2	N	N
143	20231205	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	6250	90	2	1.46	556772560	89500	35.24	6120	6300	6100	8000	4320	6160	6220.92	2.61	0	18468	6460	6310	6160	6010	5860	6235	5935	90	1840	500	4680	10	1	18002469	1125	1.40	0.48	12	0.50	4461.00	13121.00	7980	20221215	-21.68	5280	20230726	18.37	7450	-16.11	20230414	5280	18.37	20230726	7980	-21.68	20221215	5280	18.37	20230726	3.66	N	004720	500	90 억	470640	N	N	2	N	N
144	20231205	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	40	2	0.65	374836970	60335	23.76	6120	6300	6100	8000	4320	6160	6212.60	2.61	0	3529	6460	6310	6160	6010	5860	6235	5935	90	1840	500	4680	10	1	18002469	1116	1.39	0.47	12	0.34	4461.00	13121.00	7980	20221215	-22.31	5280	20230726	17.42	7450	-16.78	20230414	5280	17.42	20230726	7980	-22.31	20221215	5280	17.42	20230726	3.66	N	004720	500	90 억	470640	N	N	2	N	N
145	20231205	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	-20	5	-0.32	5965200	975	0.38	6120	6140	6100	8000	4320	6160	6118.11	2.61	0	-177	6460	6310	6160	6010	5860	6235	5935	90	1840	500	4680	10	1	18002469	1105	1.38	0.47	12	0.01	4461.00	13121.00	7980	20221215	-23.06	5280	20230726	16.29	7450	-17.58	20230414	5280	16.29	20230726	7980	-23.06	20221215	5280	16.29	20230726	3.66	N	004720	500	90 억	470640	N	N	2	N	N
146	20231204	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	6160	-20	5	-0.32	1555249400	252790	72.49	6200	6310	6010	8030	4330	6180	6152.29	2.61	0	7864	6366	6272	6136	6042	5906	6320	6090	90	1850	500	4690	10	1	18002469	1109	1.38	0.47	12	1.40	4461.00	13121.00	7980	20221215	-22.81	5280	20230726	16.67	7450	-17.32	20230414	5280	16.67	20230726	7980	-22.81	20221215	5280	16.67	20230726	3.54	N	004720	500	90 억	469979	N	N	2	N	N
147	20231204	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	6130	-50	5	-0.81	1478445510	240295	68.91	6200	6310	6010	8030	4330	6180	6152.62	2.61	0	8025	6366	6272	6136	6042	5906	6320	6090	90	1850	500	4690	10	1	18002469	1104	1.37	0.47	12	1.33	4461.00	13121.00	7980	20221215	-23.18	5280	20230726	16.10	7450	-17.72	20230414	5280	16.10	20230726	7980	-23.18	20221215	5280	16.10	20230726	3.54	N	004720	500	90 억	469979	N	N	0	N	N
148	20231204	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	6150	-30	5	-0.49	1285260540	208693	59.84	6200	6310	6010	8030	4330	6180	6158.61	2.61	0	1165	6366	6272	6136	6042	5906	6320	6090	90	1850	500	4690	10	1	18002469	1107	1.38	0.47	12	1.16	4461.00	13121.00	7980	20221215	-22.93	5280	20230726	16.48	7450	-17.45	20230414	5280	16.48	20230726	7980	-22.93	20221215	5280	16.48	20230726	3.54	N	004720	500	90 억	469979	N	N	0	N	N
149	20231204	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	6220	40	2	0.65	903362420	147398	42.27	6200	6250	6010	8030	4330	6180	6128.70	2.61	0	-642	6366	6272	6136	6042	5906	6320	6090	90	1850	500	4690	10	1	18002469	1120	1.39	0.47	12	0.82	4461.00	13121.00	7980	20221215	-22.06	5280	20230726	17.80	7450	-16.51	20230414	5280	17.80	20230726	7980	-22.06	20221215	5280	17.80	20230726	3.54	N	004720	500	90 억	469979	N	N	0	N	N
150	20231204	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	6150	-30	5	-0.49	638207110	104669	30.01	6200	6230	6010	8030	4330	6180	6097.31	2.61	0	-24214	6366	6272	6136	6042	5906	6320	6090	90	1850	500	4690	10	1	18002469	1107	1.38	0.47	12	0.58	4461.00	13121.00	7980	20221215	-22.93	5280	20230726	16.48	7450	-17.45	20230414	5280	16.48	20230726	7980	-22.93	20221215	5280	16.48	20230726	3.54	N	004720	500	90 억	469979	N	N	0	N	N
151	20231204	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	-40	5	-0.65	533616960	87711	25.15	6200	6230	6010	8030	4330	6180	6083.70	2.61	0	-21170	6366	6272	6136	6042	5906	6320	6090	90	1850	500	4690	10	1	18002469	1105	1.38	0.47	12	0.49	4461.00	13121.00	7980	20221215	-23.06	5280	20230726	16.29	7450	-17.58	20230414	5280	16.29	20230726	7980	-23.06	20221215	5280	16.29	20230726	3.54	N	004720	500	90 억	469979	N	N	0	N	N
152	20231204	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	-120	5	-1.94	462657890	76078	21.82	6200	6230	6010	8030	4330	6180	6081.24	2.61	0	-19548	6366	6272	6136	6042	5906	6320	6090	90	1850	500	4690	10	1	18002469	1091	1.36	0.46	12	0.42	4461.00	13121.00	7980	20221215	-24.06	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	7980	-24.06	20221215	5280	14.77	20230726	3.54	N	004720	500	90 억	469979	N	N	0	N	N
153	20231204	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	6100	-80	5	-1.29	161886090	26440	7.58	6200	6230	6030	8030	4330	6180	6122.56	2.61	0	-2243	6366	6272	6136	6042	5906	6320	6090	90	1850	500	4690	10	1	18002469	1098	1.37	0.46	12	0.15	4461.00	13121.00	7980	20221215	-23.56	5280	20230726	15.53	7450	-18.12	20230414	5280	15.53	20230726	7980	-23.56	20221215	5280	15.53	20230726	3.54	N	004720	500	90 억	469979	N	N	0	N	N
154	20231201	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	6180	120	2	1.98	2136109470	346848	251.02	6070	6230	6000	7870	4250	6060	6158.54	2.36	0	36109	6180	6120	6050	5990	5920	6125	5995	90	1810	500	4600	10	1	18002469	1113	1.39	0.47	12	1.93	4461.00	13121.00	7980	20221215	-22.56	5280	20230726	17.05	7450	-17.05	20230414	5280	17.05	20230726	7980	-22.56	20221215	5280	17.05	20230726	3.37	N	004720	500	90 억	425520	N	N	0	N	N
155	20231201	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	6220	160	2	2.64	1967460160	319662	231.34	6070	6230	6000	7870	4250	6060	6154.81	2.36	0	34844	6180	6120	6050	5990	5920	6125	5995	90	1810	500	4600	10	1	18002469	1120	1.39	0.47	12	1.78	4461.00	13121.00	7980	20221215	-22.06	5280	20230726	17.80	7450	-16.51	20230414	5280	17.80	20230726	7980	-22.06	20221215	5280	17.80	20230726	3.37	N	004720	500	90 억	425520	N	N	0	N	N
156	20231201	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	80	2	1.32	1587899620	258301	186.93	6070	6230	6000	7870	4250	6060	6147.48	2.36	0	26131	6180	6120	6050	5990	5920	6125	5995	90	1810	500	4600	10	1	18002469	1105	1.38	0.47	12	1.43	4461.00	13121.00	7980	20221215	-23.06	5280	20230726	16.29	7450	-17.58	20230414	5280	16.29	20230726	7980	-23.06	20221215	5280	16.29	20230726	3.37	N	004720	500	90 억	425520	N	N	0	N	N
157	20231201	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	80	2	1.32	1539770340	250458	181.26	6070	6230	6000	7870	4250	6060	6147.82	2.36	0	26193	6180	6120	6050	5990	5920	6125	5995	90	1810	500	4600	10	1	18002469	1105	1.38	0.47	12	1.39	4461.00	13121.00	7980	20221215	-23.06	5280	20230726	16.29	7450	-17.58	20230414	5280	16.29	20230726	7980	-23.06	20221215	5280	16.29	20230726	3.37	N	004720	500	90 억	425520	N	N	0	N	N
158	20231201	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	6190	130	2	2.15	1398454360	227502	164.64	6070	6230	6000	7870	4250	6060	6147.00	2.36	0	29335	6180	6120	6050	5990	5920	6125	5995	90	1810	500	4600	10	1	18002469	1114	1.39	0.47	12	1.26	4461.00	13121.00	7980	20221215	-22.43	5280	20230726	17.23	7450	-16.91	20230414	5280	17.23	20230726	7980	-22.43	20221215	5280	17.23	20230726	3.37	N	004720	500	90 억	425520	N	N	0	N	N
159	20231201	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	6170	110	2	1.82	855870340	139639	101.06	6070	6230	6000	7870	4250	6060	6129.16	2.36	0	28878	6180	6120	6050	5990	5920	6125	5995	90	1810	500	4600	10	1	18002469	1111	1.38	0.47	12	0.78	4461.00	13121.00	7980	20221215	-22.68	5280	20230726	16.86	7450	-17.18	20230414	5280	16.86	20230726	7980	-22.68	20221215	5280	16.86	20230726	3.37	N	004720	500	90 억	425520	N	N	0	N	N
160	20231201	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	6040	-20	5	-0.33	138414800	22863	16.55	6070	6110	6010	7870	4250	6060	6054.10	2.36	0	4793	6180	6120	6050	5990	5920	6125	5995	90	1810	500	4600	10	1	18002469	1087	1.35	0.46	12	0.13	4461.00	13121.00	7980	20221215	-24.31	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7980	-24.31	20221215	5280	14.39	20230726	3.37	N	004720	500	90 억	425520	N	N	0	N	N
161	20231201	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	10	2	0.17	26440060	4358	3.15	6070	6070	6050	7870	4250	6060	6067.02	2.36	0	-351	6180	6120	6050	5990	5920	6125	5995	90	1810	500	4600	10	1	18002469	1093	1.36	0.46	12	0.02	4461.00	13121.00	7980	20221215	-23.93	5280	20230726	14.96	7450	-18.52	20230414	5280	14.96	20230726	7980	-23.93	20221215	5280	14.96	20230726	3.37	N	004720	500	90 억	425520	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History