KissMeData/007570/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160237	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	220	2	1.43	815486960	52164	157.95	15580	15700	15480	20050	10810	15430	15632.85	6.39	10640	10926	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2987	15.89	1.25	12	0.27	985.00	12530.00	20700	20221226	-24.40	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	20300	-22.91	20221228	13130	19.19	20231024	1.71	N	007570	2500	477 억	1220122	N	N	3	N	N
3	20231229	150236	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	220	2	1.43	815486960	52164	157.95	15580	15700	15480	20050	10810	15430	15632.85	6.39	10640	10926	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2987	15.89	1.25	12	0.27	985.00	12530.00	20700	20221226	-24.40	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	20300	-22.91	20221228	13130	19.19	20231024	1.71	N	007570	2500	477 억	1220122	N	N	3	N	N
4	20231229	140235	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	220	2	1.43	815486960	52164	157.95	15580	15700	15480	20050	10810	15430	15632.85	6.39	10640	10926	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2987	15.89	1.25	12	0.27	985.00	12530.00	20700	20221226	-24.40	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	20300	-22.91	20221228	13130	19.19	20231024	1.71	N	007570	2500	477 억	1220122	N	N	3	N	N
5	20231229	130236	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	220	2	1.43	815486960	52164	157.95	15580	15700	15480	20050	10810	15430	15632.85	6.39	10640	10926	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2987	15.89	1.25	12	0.27	985.00	12530.00	20700	20221226	-24.40	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	20300	-22.91	20221228	13130	19.19	20231024	1.71	N	007570	2500	477 억	1220122	N	N	3	N	N
6	20231229	120235	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	220	2	1.43	815486960	52164	157.95	15580	15700	15480	20050	10810	15430	15632.85	6.39	10640	10926	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2987	15.89	1.25	12	0.27	985.00	12530.00	20700	20221226	-24.40	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	20300	-22.91	20221228	13130	19.19	20231024	1.71	N	007570	2500	477 억	1220122	N	N	3	N	N
7	20231229	110228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	220	2	1.43	815486960	52164	157.95	15580	15700	15480	20050	10810	15430	15632.85	6.39	10640	10926	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2987	15.89	1.25	12	0.27	985.00	12530.00	20700	20221226	-24.40	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	20300	-22.91	20221228	13130	19.19	20231024	1.71	N	007570	2500	477 억	1220122	N	N	3	N	N
8	20231229	100230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	220	2	1.43	815486960	52164	157.95	15580	15700	15480	20050	10810	15430	15632.85	6.39	10640	10926	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2987	15.89	1.25	12	0.27	985.00	12530.00	20700	20221226	-24.40	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	20300	-22.91	20221228	13130	19.19	20231024	1.71	N	007570	2500	477 억	1220122	N	N	3	N	N
9	20231229	090230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	220	2	1.43	815486960	52164	157.95	15580	15700	15480	20050	10810	15430	15632.85	6.39	10640	10926	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2987	15.89	1.25	12	0.27	985.00	12530.00	20700	20221226	-24.40	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	20300	-22.91	20221228	13130	19.19	20231024	1.71	N	007570	2500	477 억	1220122	N	N	3	N	N
10	20231228	160228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	220	2	1.43	813027720	52007	157.48	15580	15700	15480	20050	10810	15430	15632.85	6.34	0	10926	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2987	15.89	1.25	12	0.27	985.00	12530.00	20700	20221226	-24.40	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	20300	-22.91	20221228	13130	19.19	20231024	1.71	N	007570	2500	477 억	1209482	N	N	3	N	N
11	20231228	150230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15670	240	2	1.56	725215670	46393	140.48	15580	15700	15480	20050	10810	15430	15632.01	6.34	0	9482	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2991	15.91	1.25	12	0.24	985.00	12530.00	20700	20221226	-24.30	13130	20231024	19.35	19750	-20.66	20230102	13130	19.35	20231024	20300	-22.81	20221228	13130	19.35	20231024	1.71	N	007570	2500	477 억	1209482	N	N	3	N	N
12	20231228	140229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	220	2	1.43	640441020	40976	124.08	15580	15700	15480	20050	10810	15430	15629.66	6.34	0	8519	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2987	15.89	1.25	12	0.21	985.00	12530.00	20700	20221226	-24.40	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	20300	-22.91	20221228	13130	19.19	20231024	1.71	N	007570	2500	477 억	1209482	N	N	3	N	N
13	20231228	130227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15640	210	2	1.36	590891770	37810	114.49	15580	15700	15480	20050	10810	15430	15627.92	6.34	0	8388	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2985	15.88	1.25	12	0.20	985.00	12530.00	20700	20221226	-24.44	13130	20231024	19.12	19750	-20.81	20230102	13130	19.12	20231024	20300	-22.96	20221228	13130	19.12	20231024	1.71	N	007570	2500	477 억	1209482	N	N	3	N	N
14	20231228	120229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15530	100	2	0.65	532415450	34061	103.14	15580	15700	15480	20050	10810	15430	15631.23	6.34	0	5857	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2964	15.77	1.24	12	0.18	985.00	12530.00	20700	20221226	-24.98	13130	20231024	18.28	19750	-21.37	20230102	13130	18.28	20231024	20300	-23.50	20221228	13130	18.28	20231024	1.71	N	007570	2500	477 억	1209482	N	N	3	N	N
15	20231228	110229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15680	250	2	1.62	374259180	23929	72.46	15580	15700	15480	20050	10810	15430	15640.40	6.34	0	4492	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2993	15.92	1.25	12	0.13	985.00	12530.00	20700	20221226	-24.25	13130	20231024	19.42	19750	-20.61	20230102	13130	19.42	20231024	20300	-22.76	20221228	13130	19.42	20231024	1.71	N	007570	2500	477 억	1209482	N	N	3	N	N
16	20231228	100228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	220	2	1.43	227821010	14587	44.17	15580	15690	15480	20050	10810	15430	15618.09	6.34	0	1681	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2987	15.89	1.25	12	0.08	985.00	12530.00	20700	20221226	-24.40	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	20300	-22.91	20221228	13130	19.19	20231024	1.71	N	007570	2500	477 억	1209482	N	N	3	N	N
17	20231228	090228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15530	100	2	0.65	10801690	694	2.10	15580	15610	15500	20050	10810	15430	15564.39	6.34	0	-201	15783	15606	15463	15286	15143	15695	15375	477	4620	2500	11100	10	1	19085664	2964	15.77	1.24	12	0.00	985.00	12530.00	20700	20221226	-24.98	13130	20231024	18.28	19750	-21.37	20230102	13130	18.28	20231024	20300	-23.50	20221228	13130	18.28	20231024	1.71	N	007570	2500	477 억	1209482	N	N	3	N	N
18	20231227	160228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15430	30	2	0.19	510498190	33007	77.94	15410	15640	15320	20000	10780	15400	15466.36	6.34	0	-2754	15800	15600	15470	15270	15140	15565	15235	477	4600	2500	11080	10	1	19085664	2945	15.66	1.23	12	0.17	985.00	12530.00	20700	20221226	-25.46	13130	20231024	17.52	19750	-21.87	20230102	13130	17.52	20231024	20300	-23.99	20221228	13130	17.52	20231024	1.73	N	007570	2500	477 억	1209709	N	N	3	N	N
19	20231227	150229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15440	40	2	0.26	474273090	30658	72.39	15410	15640	15320	20000	10780	15400	15469.80	6.34	0	-2608	15800	15600	15470	15270	15140	15565	15235	477	4600	2500	11080	10	1	19085664	2947	15.68	1.23	12	0.16	985.00	12530.00	20700	20221226	-25.41	13130	20231024	17.59	19750	-21.82	20230102	13130	17.59	20231024	20300	-23.94	20221228	13130	17.59	20231024	1.73	N	007570	2500	477 억	1209709	N	N	0	N	N
20	20231227	140228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15450	50	2	0.32	420255320	27160	64.13	15410	15640	15320	20000	10780	15400	15473.32	6.34	0	-2191	15800	15600	15470	15270	15140	15565	15235	477	4600	2500	11080	10	1	19085664	2949	15.69	1.23	12	0.14	985.00	12530.00	20700	20221226	-25.36	13130	20231024	17.67	19750	-21.77	20230102	13130	17.67	20231024	20300	-23.89	20221228	13130	17.67	20231024	1.73	N	007570	2500	477 억	1209709	N	N	0	N	N
21	20231227	130227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15480	80	2	0.52	370207470	23912	56.46	15410	15640	15320	20000	10780	15400	15482.08	6.34	0	-2018	15800	15600	15470	15270	15140	15565	15235	477	4600	2500	11080	10	1	19085664	2954	15.72	1.24	12	0.13	985.00	12530.00	20700	20221226	-25.22	13130	20231024	17.90	19750	-21.62	20230102	13130	17.90	20231024	20300	-23.74	20221228	13130	17.90	20231024	1.73	N	007570	2500	477 억	1209709	N	N	0	N	N
22	20231227	120227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15530	130	2	0.84	308212470	19915	47.02	15410	15640	15320	20000	10780	15400	15476.40	6.34	0	-1809	15800	15600	15470	15270	15140	15565	15235	477	4600	2500	11080	10	1	19085664	2964	15.77	1.24	12	0.10	985.00	12530.00	20700	20221226	-24.98	13130	20231024	18.28	19750	-21.37	20230102	13130	18.28	20231024	20300	-23.50	20221228	13130	18.28	20231024	1.73	N	007570	2500	477 억	1209709	N	N	0	N	N
23	20231227	110229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15610	210	2	1.36	220053520	14245	33.64	15410	15640	15320	20000	10780	15400	15447.77	6.34	0	-797	15800	15600	15470	15270	15140	15565	15235	477	4600	2500	11080	10	1	19085664	2979	15.85	1.25	12	0.07	985.00	12530.00	20700	20221226	-24.59	13130	20231024	18.89	19750	-20.96	20230102	13130	18.89	20231024	20300	-23.10	20221228	13130	18.89	20231024	1.73	N	007570	2500	477 억	1209709	N	N	0	N	N
24	20231227	100228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15360	-40	5	-0.26	94026230	6114	14.44	15410	15520	15320	20000	10780	15400	15378.84	6.34	0	-1878	15800	15600	15470	15270	15140	15565	15235	477	4600	2500	11080	10	1	19085664	2932	15.59	1.23	12	0.03	985.00	12530.00	20700	20221226	-25.80	13130	20231024	16.98	19750	-22.23	20230102	13130	16.98	20231024	20300	-24.33	20221228	13130	16.98	20231024	1.73	N	007570	2500	477 억	1209709	N	N	0	N	N
25	20231227	090228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15410	10	2	0.06	2069720	134	0.32	15410	15520	15410	20000	10780	15400	15445.67	6.34	0	-31	15800	15600	15470	15270	15140	15565	15235	477	4600	2500	11080	10	1	19085664	2941	15.64	1.23	12	0.00	985.00	12530.00	20700	20221226	-25.56	13130	20231024	17.36	19750	-21.97	20230102	13130	17.36	20231024	20300	-24.09	20221228	13130	17.36	20231024	1.73	N	007570	2500	477 억	1209709	N	N	0	N	N
26	20231226	160228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15400	0	3	0.00	656025090	42336	85.12	15400	15670	15340	20000	10780	15400	15495.84	6.37	0	-4981	15713	15556	15343	15186	14973	15635	15265	477	4600	2500	11080	10	1	19085664	2939	15.63	1.23	12	0.22	985.00	12530.00	20700	20221226	-25.60	13130	20231024	17.29	19750	-22.03	20230102	13130	17.29	20231024	20700	-25.60	20221226	13130	17.29	20231024	1.72	N	007570	2500	477 억	1215041	N	N	0	N	N
27	20231226	150227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15420	20	2	0.13	605206200	39030	78.48	15400	15670	15380	20000	10780	15400	15506.18	6.37	0	-3991	15713	15556	15343	15186	14973	15635	15265	477	4600	2500	11080	10	1	19085664	2943	15.65	1.23	12	0.20	985.00	12530.00	20700	20221226	-25.51	13130	20231024	17.44	19750	-21.92	20230102	13130	17.44	20231024	20700	-25.51	20221226	13130	17.44	20231024	1.72	N	007570	2500	477 억	1215041	N	N	0	N	N
28	20231226	140229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15400	0	3	0.00	525527180	33851	68.06	15400	15670	15380	20000	10780	15400	15524.72	6.37	0	-3512	15713	15556	15343	15186	14973	15635	15265	477	4600	2500	11080	10	1	19085664	2939	15.63	1.23	12	0.18	985.00	12530.00	20700	20221226	-25.60	13130	20231024	17.29	19750	-22.03	20230102	13130	17.29	20231024	20700	-25.60	20221226	13130	17.29	20231024	1.72	N	007570	2500	477 억	1215041	N	N	0	N	N
29	20231226	130229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15430	30	2	0.19	490778510	31595	63.53	15400	15670	15400	20000	10780	15400	15533.42	6.37	0	-2126	15713	15556	15343	15186	14973	15635	15265	477	4600	2500	11080	10	1	19085664	2945	15.66	1.23	12	0.17	985.00	12530.00	20700	20221226	-25.46	13130	20231024	17.52	19750	-21.87	20230102	13130	17.52	20231024	20700	-25.46	20221226	13130	17.52	20231024	1.72	N	007570	2500	477 억	1215041	N	N	0	N	N
30	20231226	120229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15440	40	2	0.26	475885300	30630	61.59	15400	15670	15400	20000	10780	15400	15536.58	6.37	0	-1469	15713	15556	15343	15186	14973	15635	15265	477	4600	2500	11080	10	1	19085664	2947	15.68	1.23	12	0.16	985.00	12530.00	20700	20221226	-25.41	13130	20231024	17.59	19750	-21.82	20230102	13130	17.59	20231024	20700	-25.41	20221226	13130	17.59	20231024	1.72	N	007570	2500	477 억	1215041	N	N	0	N	N
31	20231226	110230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15540	140	2	0.91	390480080	25117	50.50	15400	15670	15400	20000	10780	15400	15546.45	6.37	0	59	15713	15556	15343	15186	14973	15635	15265	477	4600	2500	11080	10	1	19085664	2966	15.78	1.24	12	0.13	985.00	12530.00	20700	20221226	-24.93	13130	20231024	18.35	19750	-21.32	20230102	13130	18.35	20231024	20700	-24.93	20221226	13130	18.35	20231024	1.72	N	007570	2500	477 억	1215041	N	N	0	N	N
32	20231226	100229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15500	100	2	0.65	344739670	22173	44.58	15400	15670	15400	20000	10780	15400	15547.72	6.37	0	321	15713	15556	15343	15186	14973	15635	15265	477	4600	2500	11080	10	1	19085664	2958	15.74	1.24	12	0.12	985.00	12530.00	20700	20221226	-25.12	13130	20231024	18.05	19750	-21.52	20230102	13130	18.05	20231024	20700	-25.12	20221226	13130	18.05	20231024	1.72	N	007570	2500	477 억	1215041	N	N	0	N	N
33	20231226	090229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15480	80	2	0.52	28440200	1845	3.71	15400	15480	15400	20000	10780	15400	15414.74	6.37	0	713	15713	15556	15343	15186	14973	15635	15265	477	4600	2500	11080	10	1	19085664	2954	15.72	1.24	12	0.01	985.00	12530.00	20700	20221226	-25.22	13130	20231024	17.90	19750	-21.62	20230102	13130	17.90	20231024	20700	-25.22	20221226	13130	17.90	20231024	1.72	N	007570	2500	477 억	1215041	N	N	0	N	N
34	20231222	160226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15400	270	2	1.78	763783100	49721	151.96	15150	15500	15130	19660	10600	15130	15361.14	6.27	0	16838	15530	15330	15210	15010	14890	15270	14950	477	4530	2500	10890	10	1	19085664	2939	15.63	1.23	12	0.26	985.00	12530.00	20700	20221226	-25.60	13130	20231024	17.29	19750	-22.03	20230102	13130	17.29	20231024	20700	-25.60	20221226	13130	17.29	20231024	1.71	N	007570	2500	477 억	1197293	N	N	0	N	N
35	20231222	150226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15440	310	2	2.05	674700870	43936	134.28	15150	15500	15130	19660	10600	15130	15356.45	6.27	0	14488	15530	15330	15210	15010	14890	15270	14950	477	4530	2500	10890	10	1	19085664	2947	15.68	1.23	12	0.23	985.00	12530.00	20700	20221226	-25.41	13130	20231024	17.59	19750	-21.82	20230102	13130	17.59	20231024	20700	-25.41	20221226	13130	17.59	20231024	1.71	N	007570	2500	477 억	1197293	N	N	0	N	N
36	20231222	140225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15480	350	2	2.31	580163200	37826	115.61	15150	15500	15130	19660	10600	15130	15337.68	6.27	0	13961	15530	15330	15210	15010	14890	15270	14950	477	4530	2500	10890	10	1	19085664	2954	15.72	1.24	12	0.20	985.00	12530.00	20700	20221226	-25.22	13130	20231024	17.90	19750	-21.62	20230102	13130	17.90	20231024	20700	-25.22	20221226	13130	17.90	20231024	1.71	N	007570	2500	477 억	1197293	N	N	0	N	N
37	20231222	130223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15440	310	2	2.05	498730920	32560	99.51	15150	15460	15130	19660	10600	15130	15317.29	6.27	0	12135	15530	15330	15210	15010	14890	15270	14950	477	4530	2500	10890	10	1	19085664	2947	15.68	1.23	12	0.17	985.00	12530.00	20700	20221226	-25.41	13130	20231024	17.59	19750	-21.82	20230102	13130	17.59	20231024	20700	-25.41	20221226	13130	17.59	20231024	1.71	N	007570	2500	477 억	1197293	N	N	0	N	N
38	20231222	120225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15430	300	2	1.98	337360890	22101	67.55	15150	15450	15130	19660	10600	15130	15264.51	6.27	0	3954	15530	15330	15210	15010	14890	15270	14950	477	4530	2500	10890	10	1	19085664	2945	15.66	1.23	12	0.12	985.00	12530.00	20700	20221226	-25.46	13130	20231024	17.52	19750	-21.87	20230102	13130	17.52	20231024	20700	-25.46	20221226	13130	17.52	20231024	1.71	N	007570	2500	477 억	1197293	N	N	0	N	N
39	20231222	110225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15260	130	2	0.86	165039470	10872	33.23	15150	15270	15130	19660	10600	15130	15180.23	6.27	0	-163	15530	15330	15210	15010	14890	15270	14950	477	4530	2500	10890	10	1	19085664	2912	15.49	1.22	12	0.06	985.00	12530.00	20700	20221226	-26.28	13130	20231024	16.22	19750	-22.73	20230102	13130	16.22	20231024	20700	-26.28	20221226	13130	16.22	20231024	1.71	N	007570	2500	477 억	1197293	N	N	0	N	N
40	20231222	100225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15210	80	2	0.53	123852720	8166	24.96	15150	15260	15130	19660	10600	15130	15166.88	6.27	0	-954	15530	15330	15210	15010	14890	15270	14950	477	4530	2500	10890	10	1	19085664	2903	15.44	1.21	12	0.04	985.00	12530.00	20700	20221226	-26.52	13130	20231024	15.84	19750	-22.99	20230102	13130	15.84	20231024	20700	-26.52	20221226	13130	15.84	20231024	1.71	N	007570	2500	477 억	1197293	N	N	0	N	N
41	20231222	090224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15160	30	2	0.20	9622830	635	1.94	15150	15260	15150	19660	10600	15130	15154.06	6.27	0	116	15530	15330	15210	15010	14890	15270	14950	477	4530	2500	10890	10	1	19085664	2893	15.39	1.21	12	0.00	985.00	12530.00	20700	20221226	-26.76	13130	20231024	15.46	19750	-23.24	20230102	13130	15.46	20231024	20700	-26.76	20221226	13130	15.46	20231024	1.71	N	007570	2500	477 억	1197293	N	N	0	N	N
42	20231221	160224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15130	-280	5	-1.82	491526360	32302	64.86	15410	15410	15090	20000	10790	15410	15216.59	6.30	-953	-4280	15670	15540	15340	15210	15010	15605	15275	477	4590	2500	11090	10	1	19085664	2888	15.36	1.21	12	0.17	985.00	12530.00	20950	20221219	-27.78	13130	20231024	15.23	19750	-23.39	20230102	13130	15.23	20231024	20700	-26.91	20221226	13130	15.23	20231024	1.71	N	007570	2500	477 억	1203033	N	N	0	N	N
43	20231221	150226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15130	-280	5	-1.82	430108600	28240	56.70	15410	15410	15110	20000	10790	15410	15230.47	6.30	-953	-3943	15670	15540	15340	15210	15010	15605	15275	477	4590	2500	11090	10	1	19085664	2888	15.36	1.21	12	0.15	985.00	12530.00	20950	20221219	-27.78	13130	20231024	15.23	19750	-23.39	20230102	13130	15.23	20231024	20700	-26.91	20221226	13130	15.23	20231024	1.71	N	007570	2500	477 억	1203033	N	N	0	N	N
44	20231221	140223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15140	-270	5	-1.75	391833860	25711	51.62	15410	15410	15140	20000	10790	15410	15239.93	6.30	-953	-3716	15670	15540	15340	15210	15010	15605	15275	477	4590	2500	11090	10	1	19085664	2890	15.37	1.21	12	0.13	985.00	12530.00	20950	20221219	-27.73	13130	20231024	15.31	19750	-23.34	20230102	13130	15.31	20231024	20700	-26.86	20221226	13130	15.31	20231024	1.71	N	007570	2500	477 억	1203033	N	N	0	N	N
45	20231221	130225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15160	-250	5	-1.62	313593120	20549	41.26	15410	15410	15160	20000	10790	15410	15260.75	6.30	-953	-2988	15670	15540	15340	15210	15010	15605	15275	477	4590	2500	11090	10	1	19085664	2893	15.39	1.21	12	0.11	985.00	12530.00	20950	20221219	-27.64	13130	20231024	15.46	19750	-23.24	20230102	13130	15.46	20231024	20700	-26.76	20221226	13130	15.46	20231024	1.71	N	007570	2500	477 억	1203033	N	N	0	N	N
46	20231221	120225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15200	-210	5	-1.36	269790690	17662	35.46	15410	15410	15160	20000	10790	15410	15275.21	6.30	-953	-2701	15670	15540	15340	15210	15010	15605	15275	477	4590	2500	11090	10	1	19085664	2901	15.43	1.21	12	0.09	985.00	12530.00	20950	20221219	-27.45	13130	20231024	15.77	19750	-23.04	20230102	13130	15.77	20231024	20700	-26.57	20221226	13130	15.77	20231024	1.71	N	007570	2500	477 억	1203033	N	N	0	N	N
47	20231221	110225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15200	-210	5	-1.36	233685500	15283	30.69	15410	15410	15170	20000	10790	15410	15290.55	6.30	-953	-2439	15670	15540	15340	15210	15010	15605	15275	477	4590	2500	11090	10	1	19085664	2901	15.43	1.21	12	0.08	985.00	12530.00	20950	20221219	-27.45	13130	20231024	15.77	19750	-23.04	20230102	13130	15.77	20231024	20700	-26.57	20221226	13130	15.77	20231024	1.71	N	007570	2500	477 억	1203033	N	N	0	N	N
48	20231221	100223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15320	-90	5	-0.58	86137350	5611	11.27	15410	15410	15300	20000	10790	15410	15351.51	6.30	-953	148	15670	15540	15340	15210	15010	15605	15275	477	4590	2500	11090	10	1	19085664	2924	15.55	1.22	12	0.03	985.00	12530.00	20950	20221219	-26.87	13130	20231024	16.68	19750	-22.43	20230102	13130	16.68	20231024	20700	-25.99	20221226	13130	16.68	20231024	1.71	N	007570	2500	477 억	1203033	N	N	0	N	N
49	20231221	090225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15330	-80	5	-0.52	10987290	715	1.44	15410	15410	15330	20000	10790	15410	15366.84	6.30	-953	-456	15670	15540	15340	15210	15010	15605	15275	477	4590	2500	11090	10	1	19085664	2926	15.56	1.22	12	0.00	985.00	12530.00	20950	20221219	-26.83	13130	20231024	16.76	19750	-22.38	20230102	13130	16.76	20231024	20700	-25.94	20221226	13130	16.76	20231024	1.71	N	007570	2500	477 억	1203033	N	N	0	N	N
50	20231220	160225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15410	280	2	1.85	763804190	49715	585.50	15140	15470	15140	19660	10600	15130	15363.55	6.29	0	3231	15216	15172	15126	15082	15036	15150	15060	477	4530	2500	10890	10	1	19085664	2941	15.64	1.23	12	0.26	985.00	12530.00	21550	20221216	-28.49	13130	20231024	17.36	19750	-21.97	20230102	13130	17.36	20231024	20700	-25.56	20221226	13130	17.36	20231024	1.70	N	007570	2500	477 억	1199974	N	N	0	N	N
51	20231220	150235	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15430	300	2	1.98	698432520	45476	535.58	15140	15470	15140	19660	10600	15130	15358.27	6.29	0	2878	15216	15172	15126	15082	15036	15150	15060	477	4530	2500	10890	10	1	19085664	2945	15.66	1.23	12	0.24	985.00	12530.00	21550	20221216	-28.40	13130	20231024	17.52	19750	-21.87	20230102	13130	17.52	20231024	20700	-25.46	20221226	13130	17.52	20231024	1.70	N	007570	2500	477 억	1199974	N	N	0	N	N
52	20231220	140239	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15410	280	2	1.85	603543850	39322	463.10	15140	15470	15140	19660	10600	15130	15348.76	6.29	0	2927	15216	15172	15126	15082	15036	15150	15060	477	4530	2500	10890	10	1	19085664	2941	15.64	1.23	12	0.21	985.00	12530.00	21550	20221216	-28.49	13130	20231024	17.36	19750	-21.97	20230102	13130	17.36	20231024	20700	-25.56	20221226	13130	17.36	20231024	1.70	N	007570	2500	477 억	1199974	N	N	0	N	N
53	20231220	130237	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15430	300	2	1.98	536250720	34953	411.65	15140	15470	15140	19660	10600	15130	15342.05	6.29	0	3051	15216	15172	15126	15082	15036	15150	15060	477	4530	2500	10890	10	1	19085664	2945	15.66	1.23	12	0.18	985.00	12530.00	21550	20221216	-28.40	13130	20231024	17.52	19750	-21.87	20230102	13130	17.52	20231024	20700	-25.46	20221226	13130	17.52	20231024	1.70	N	007570	2500	477 억	1199974	N	N	0	N	N
54	20231220	120223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15430	300	2	1.98	438826030	28636	337.25	15140	15460	15140	19660	10600	15130	15324.28	6.29	0	3830	15216	15172	15126	15082	15036	15150	15060	477	4530	2500	10890	10	1	19085664	2945	15.66	1.23	12	0.15	985.00	12530.00	21550	20221216	-28.40	13130	20231024	17.52	19750	-21.87	20230102	13130	17.52	20231024	20700	-25.46	20221226	13130	17.52	20231024	1.70	N	007570	2500	477 억	1199974	N	N	0	N	N
55	20231220	110225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15310	180	2	1.19	250400950	16382	192.93	15140	15370	15140	19660	10600	15130	15285.13	6.29	0	2557	15216	15172	15126	15082	15036	15150	15060	477	4530	2500	10890	10	1	19085664	2922	15.54	1.22	12	0.09	985.00	12530.00	21550	20221216	-28.96	13130	20231024	16.60	19750	-22.48	20230102	13130	16.60	20231024	20700	-26.04	20221226	13130	16.60	20231024	1.70	N	007570	2500	477 억	1199974	N	N	0	N	N
56	20231220	100224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15350	220	2	1.45	179165850	11726	138.10	15140	15370	15140	19660	10600	15130	15279.37	6.29	0	2830	15216	15172	15126	15082	15036	15150	15060	477	4530	2500	10890	10	1	19085664	2930	15.58	1.23	12	0.06	985.00	12530.00	21550	20221216	-28.77	13130	20231024	16.91	19750	-22.28	20230102	13130	16.91	20231024	20700	-25.85	20221226	13130	16.91	20231024	1.70	N	007570	2500	477 억	1199974	N	N	0	N	N
57	20231220	090224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15140	10	2	0.07	3058280	202	2.38	15140	15140	15140	19660	10600	15130	15140.00	6.29	0	0	15216	15172	15126	15082	15036	15150	15060	477	4530	2500	10890	10	1	19085664	2890	15.37	1.21	12	0.00	985.00	12530.00	21550	20221216	-29.74	13130	20231024	15.31	19750	-23.34	20230102	13130	15.31	20231024	20700	-26.86	20221226	13130	15.31	20231024	1.70	N	007570	2500	477 억	1199974	N	N	0	N	N
58	20231219	160225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15130	20	2	0.13	128352100	8491	42.25	15170	15170	15080	19640	10580	15110	15116.25	6.28	716	914	15290	15200	15110	15020	14930	15155	14975	477	4530	2500	10870	10	1	19085664	2888	15.36	1.21	12	0.04	985.00	12530.00	21550	20221216	-29.79	13130	20231024	15.23	19750	-23.39	20230102	13130	15.23	20231024	20950	-27.78	20221219	13130	15.23	20231024	1.69	N	007570	2500	477 억	1199296	N	N	1	N	N
59	20231219	150225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15110	0	3	0.00	110767760	7328	36.46	15170	15170	15080	19640	10580	15110	15115.69	6.28	716	739	15290	15200	15110	15020	14930	15155	14975	477	4530	2500	10870	10	1	19085664	2884	15.34	1.21	12	0.04	985.00	12530.00	21550	20221216	-29.88	13130	20231024	15.08	19750	-23.49	20230102	13130	15.08	20231024	20950	-27.88	20221219	13130	15.08	20231024	1.69	N	007570	2500	477 억	1199296	N	N	1	N	N
60	20231219	140225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15120	10	2	0.07	97663850	6461	32.15	15170	15170	15080	19640	10580	15110	15115.90	6.28	716	809	15290	15200	15110	15020	14930	15155	14975	477	4530	2500	10870	10	1	19085664	2886	15.35	1.21	12	0.03	985.00	12530.00	21550	20221216	-29.84	13130	20231024	15.16	19750	-23.44	20230102	13130	15.16	20231024	20950	-27.83	20221219	13130	15.16	20231024	1.69	N	007570	2500	477 억	1199296	N	N	1	N	N
61	20231219	130225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15100	-10	5	-0.07	83084620	5496	27.34	15170	15170	15080	19640	10580	15110	15117.29	6.28	716	244	15290	15200	15110	15020	14930	15155	14975	477	4530	2500	10870	10	1	19085664	2882	15.33	1.21	12	0.03	985.00	12530.00	21550	20221216	-29.93	13130	20231024	15.00	19750	-23.54	20230102	13130	15.00	20231024	20950	-27.92	20221219	13130	15.00	20231024	1.69	N	007570	2500	477 억	1199296	N	N	1	N	N
62	20231219	120225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15120	10	2	0.07	64391370	4258	21.19	15170	15170	15080	19640	10580	15110	15122.44	6.28	716	174	15290	15200	15110	15020	14930	15155	14975	477	4530	2500	10870	10	1	19085664	2886	15.35	1.21	12	0.02	985.00	12530.00	21550	20221216	-29.84	13130	20231024	15.16	19750	-23.44	20230102	13130	15.16	20231024	20950	-27.83	20221219	13130	15.16	20231024	1.69	N	007570	2500	477 억	1199296	N	N	1	N	N
63	20231219	110225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15120	10	2	0.07	57514040	3803	18.92	15170	15170	15080	19640	10580	15110	15123.33	6.28	716	81	15290	15200	15110	15020	14930	15155	14975	477	4530	2500	10870	10	1	19085664	2886	15.35	1.21	12	0.02	985.00	12530.00	21550	20221216	-29.84	13130	20231024	15.16	19750	-23.44	20230102	13130	15.16	20231024	20950	-27.83	20221219	13130	15.16	20231024	1.69	N	007570	2500	477 억	1199296	N	N	1	N	N
64	20231219	100224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15100	-10	5	-0.07	42248730	2793	13.90	15170	15170	15080	19640	10580	15110	15126.65	6.28	716	84	15290	15200	15110	15020	14930	15155	14975	477	4530	2500	10870	10	1	19085664	2882	15.33	1.21	12	0.01	985.00	12530.00	21550	20221216	-29.93	13130	20231024	15.00	19750	-23.54	20230102	13130	15.00	20231024	20950	-27.92	20221219	13130	15.00	20231024	1.69	N	007570	2500	477 억	1199296	N	N	1	N	N
65	20231219	090223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15150	40	2	0.26	10285200	678	3.37	15170	15170	15150	19640	10580	15110	15169.91	6.28	716	175	15290	15200	15110	15020	14930	15155	14975	477	4530	2500	10870	10	1	19085664	2891	15.38	1.21	12	0.00	985.00	12530.00	21550	20221216	-29.70	13130	20231024	15.38	19750	-23.29	20230102	13130	15.38	20231024	20950	-27.68	20221219	13130	15.38	20231024	1.69	N	007570	2500	477 억	1199296	N	N	1	N	N
66	20231218	160225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15110	-20	5	-0.13	303560370	20099	100.88	15200	15200	15020	19660	10600	15130	15103.25	6.28	0	-906	15336	15232	15146	15042	14956	15190	15000	477	4530	2500	10890	10	1	19085664	2884	15.34	1.21	12	0.11	985.00	12530.00	21550	20221216	-29.88	13130	20231024	15.08	19750	-23.49	20230102	13130	15.08	20231024	20950	-27.88	20221219	13130	15.08	20231024	1.69	N	007570	2500	477 억	1199456	N	N	1	N	N
67	20231218	150223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15080	-50	5	-0.33	284163270	18813	94.42	15200	15200	15020	19660	10600	15130	15104.62	6.28	0	-844	15336	15232	15146	15042	14956	15190	15000	477	4530	2500	10890	10	1	19085664	2878	15.31	1.20	12	0.10	985.00	12530.00	21550	20221216	-30.02	13130	20231024	14.85	19750	-23.65	20230102	13130	14.85	20231024	20950	-28.02	20221219	13130	14.85	20231024	1.69	N	007570	2500	477 억	1199456	N	N	4	N	N
68	20231218	140224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15100	-30	5	-0.20	259433080	17172	86.19	15200	15200	15020	19660	10600	15130	15107.91	6.28	0	-993	15336	15232	15146	15042	14956	15190	15000	477	4530	2500	10890	10	1	19085664	2882	15.33	1.21	12	0.09	985.00	12530.00	21550	20221216	-29.93	13130	20231024	15.00	19750	-23.54	20230102	13130	15.00	20231024	20950	-27.92	20221219	13130	15.00	20231024	1.69	N	007570	2500	477 억	1199456	N	N	4	N	N
69	20231218	130224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15090	-40	5	-0.26	200741800	13277	66.64	15200	15200	15090	19660	10600	15130	15119.51	6.28	0	-933	15336	15232	15146	15042	14956	15190	15000	477	4530	2500	10890	10	1	19085664	2880	15.32	1.20	12	0.07	985.00	12530.00	21550	20221216	-29.98	13130	20231024	14.93	19750	-23.59	20230102	13130	14.93	20231024	20950	-27.97	20221219	13130	14.93	20231024	1.69	N	007570	2500	477 억	1199456	N	N	4	N	N
70	20231218	120222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15130	0	3	0.00	138353980	9146	45.90	15200	15200	15100	19660	10600	15130	15127.27	6.28	0	-639	15336	15232	15146	15042	14956	15190	15000	477	4530	2500	10890	10	1	19085664	2888	15.36	1.21	12	0.05	985.00	12530.00	21550	20221216	-29.79	13130	20231024	15.23	19750	-23.39	20230102	13130	15.23	20231024	20950	-27.78	20221219	13130	15.23	20231024	1.69	N	007570	2500	477 억	1199456	N	N	4	N	N
71	20231218	110223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15150	20	2	0.13	73440670	4855	24.37	15200	15200	15100	19660	10600	15130	15126.81	6.28	0	-204	15336	15232	15146	15042	14956	15190	15000	477	4530	2500	10890	10	1	19085664	2891	15.38	1.21	12	0.03	985.00	12530.00	21550	20221216	-29.70	13130	20231024	15.38	19750	-23.29	20230102	13130	15.38	20231024	20950	-27.68	20221219	13130	15.38	20231024	1.69	N	007570	2500	477 억	1199456	N	N	4	N	N
72	20231218	100223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	50	2	0.33	43415510	2871	14.41	15200	15200	15100	19660	10600	15130	15122.09	6.28	0	-111	15336	15232	15146	15042	14956	15190	15000	477	4530	2500	10890	10	1	19085664	2897	15.41	1.21	12	0.02	985.00	12530.00	21550	20221216	-29.56	13130	20231024	15.61	19750	-23.14	20230102	13130	15.61	20231024	20950	-27.54	20221219	13130	15.61	20231024	1.69	N	007570	2500	477 억	1199456	N	N	4	N	N
73	20231218	090220	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15130	0	3	0.00	2574140	170	0.85	15200	15200	15130	19660	10600	15130	15142.00	6.28	0	-52	15336	15232	15146	15042	14956	15190	15000	477	4530	2500	10890	10	1	19085664	2888	15.36	1.21	12	0.00	985.00	12530.00	21550	20221216	-29.79	13130	20231024	15.23	19750	-23.39	20230102	13130	15.23	20231024	20950	-27.78	20221219	13130	15.23	20231024	1.69	N	007570	2500	477 억	1199456	N	N	4	N	N
74	20231215	160222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15130	0	3	0.00	301226320	19904	88.49	15250	15250	15060	19660	10600	15130	15133.96	6.30	0	-2030	15476	15302	15186	15012	14896	15245	14955	477	4530	2500	10890	10	1	19085664	2888	15.36	1.21	12	0.10	985.00	12530.00	22500	20221213	-32.76	13130	20231024	15.23	19750	-23.39	20230102	13130	15.23	20231024	21550	-29.79	20221216	13130	15.23	20231024	1.69	N	007570	2500	477 억	1201467	N	N	4	N	N
75	20231215	150224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15170	40	2	0.26	261830350	17301	76.91	15250	15250	15060	19660	10600	15130	15133.83	6.30	0	-134	15476	15302	15186	15012	14896	15245	14955	477	4530	2500	10890	10	1	19085664	2895	15.40	1.21	12	0.09	985.00	12530.00	22500	20221213	-32.58	13130	20231024	15.54	19750	-23.19	20230102	13130	15.54	20231024	21550	-29.61	20221216	13130	15.54	20231024	1.69	N	007570	2500	477 억	1201467	N	N	0	N	N
76	20231215	140223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15150	20	2	0.13	244250540	16143	71.77	15250	15250	15060	19660	10600	15130	15130.43	6.30	0	-204	15476	15302	15186	15012	14896	15245	14955	477	4530	2500	10890	10	1	19085664	2891	15.38	1.21	12	0.08	985.00	12530.00	22500	20221213	-32.67	13130	20231024	15.38	19750	-23.29	20230102	13130	15.38	20231024	21550	-29.70	20221216	13130	15.38	20231024	1.69	N	007570	2500	477 억	1201467	N	N	0	N	N
77	20231215	130222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15120	-10	5	-0.07	224765360	14855	66.04	15250	15250	15060	19660	10600	15130	15130.62	6.30	0	-157	15476	15302	15186	15012	14896	15245	14955	477	4530	2500	10890	10	1	19085664	2886	15.35	1.21	12	0.08	985.00	12530.00	22500	20221213	-32.80	13130	20231024	15.16	19750	-23.44	20230102	13130	15.16	20231024	21550	-29.84	20221216	13130	15.16	20231024	1.69	N	007570	2500	477 억	1201467	N	N	0	N	N
78	20231215	120222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15170	40	2	0.26	208510790	13781	61.27	15250	15250	15060	19660	10600	15130	15130.31	6.30	0	-389	15476	15302	15186	15012	14896	15245	14955	477	4530	2500	10890	10	1	19085664	2895	15.40	1.21	12	0.07	985.00	12530.00	22500	20221213	-32.58	13130	20231024	15.54	19750	-23.19	20230102	13130	15.54	20231024	21550	-29.61	20221216	13130	15.54	20231024	1.69	N	007570	2500	477 억	1201467	N	N	0	N	N
79	20231215	110223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15170	40	2	0.26	174642040	11547	51.33	15250	15250	15060	19660	10600	15130	15124.45	6.30	0	-313	15476	15302	15186	15012	14896	15245	14955	477	4530	2500	10890	10	1	19085664	2895	15.40	1.21	12	0.06	985.00	12530.00	22500	20221213	-32.58	13130	20231024	15.54	19750	-23.19	20230102	13130	15.54	20231024	21550	-29.61	20221216	13130	15.54	20231024	1.69	N	007570	2500	477 억	1201467	N	N	0	N	N
80	20231215	100224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15130	0	3	0.00	108562640	7184	31.94	15250	15250	15060	19660	10600	15130	15111.73	6.30	0	-1245	15476	15302	15186	15012	14896	15245	14955	477	4530	2500	10890	10	1	19085664	2888	15.36	1.21	12	0.04	985.00	12530.00	22500	20221213	-32.76	13130	20231024	15.23	19750	-23.39	20230102	13130	15.23	20231024	21550	-29.79	20221216	13130	15.23	20231024	1.69	N	007570	2500	477 억	1201467	N	N	0	N	N
81	20231215	090222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15170	40	2	0.26	333850	22	0.10	15250	15250	15170	19660	10600	15130	15175.00	6.30	0	-21	15476	15302	15186	15012	14896	15245	14955	477	4530	2500	10890	10	1	19085664	2895	15.40	1.21	12	0.00	985.00	12530.00	22500	20221213	-32.58	13130	20231024	15.54	19750	-23.19	20230102	13130	15.54	20231024	21550	-29.61	20221216	13130	15.54	20231024	1.69	N	007570	2500	477 억	1201467	N	N	0	N	N
82	20231214	160222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15130	10	2	0.07	337541610	22213	94.85	15170	15360	15070	19650	10590	15120	15195.69	6.30	0	-612	15426	15272	15176	15022	14926	15225	14975	477	4530	2500	10880	10	1	19085664	2888	15.36	1.21	12	0.12	985.00	12530.00	22500	20221213	-32.76	13130	20231024	15.23	19750	-23.39	20230102	13130	15.23	20231024	21550	-29.79	20221216	13130	15.23	20231024	1.69	N	007570	2500	477 억	1202120	N	N	0	N	N
83	20231214	150228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15110	-10	5	-0.07	317771610	20906	89.27	15170	15360	15070	19650	10590	15120	15200.02	6.30	0	-474	15426	15272	15176	15022	14926	15225	14975	477	4530	2500	10880	10	1	19085664	2884	15.34	1.21	12	0.11	985.00	12530.00	22500	20221213	-32.84	13130	20231024	15.08	19750	-23.49	20230102	13130	15.08	20231024	21550	-29.88	20221216	13130	15.08	20231024	1.69	N	007570	2500	477 억	1202120	N	N	0	N	N
84	20231214	140229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15130	10	2	0.07	291216190	19149	81.77	15170	15360	15070	19650	10590	15120	15207.91	6.30	0	-346	15426	15272	15176	15022	14926	15225	14975	477	4530	2500	10880	10	1	19085664	2888	15.36	1.21	12	0.10	985.00	12530.00	22500	20221213	-32.76	13130	20231024	15.23	19750	-23.39	20230102	13130	15.23	20231024	21550	-29.79	20221216	13130	15.23	20231024	1.69	N	007570	2500	477 억	1202120	N	N	0	N	N
85	20231214	130227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15070	-50	5	-0.33	266786220	17530	74.85	15170	15360	15070	19650	10590	15120	15218.84	6.30	0	-291	15426	15272	15176	15022	14926	15225	14975	477	4530	2500	10880	10	1	19085664	2876	15.30	1.20	12	0.09	985.00	12530.00	22500	20221213	-33.02	13130	20231024	14.78	19750	-23.70	20230102	13130	14.78	20231024	21550	-30.07	20221216	13130	14.78	20231024	1.69	N	007570	2500	477 억	1202120	N	N	0	N	N
86	20231214	120230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15110	-10	5	-0.07	211297580	13854	59.16	15170	15360	15100	19650	10590	15120	15251.74	6.30	0	-111	15426	15272	15176	15022	14926	15225	14975	477	4530	2500	10880	10	1	19085664	2884	15.34	1.21	12	0.07	985.00	12530.00	22500	20221213	-32.84	13130	20231024	15.08	19750	-23.49	20230102	13130	15.08	20231024	21550	-29.88	20221216	13130	15.08	20231024	1.69	N	007570	2500	477 억	1202120	N	N	0	N	N
87	20231214	110225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15190	70	2	0.46	174541350	11424	48.78	15170	15360	15170	19650	10590	15120	15278.48	6.30	0	415	15426	15272	15176	15022	14926	15225	14975	477	4530	2500	10880	10	1	19085664	2899	15.42	1.21	12	0.06	985.00	12530.00	22500	20221213	-32.49	13130	20231024	15.69	19750	-23.09	20230102	13130	15.69	20231024	21550	-29.51	20221216	13130	15.69	20231024	1.69	N	007570	2500	477 억	1202120	N	N	0	N	N
88	20231214	100221	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15270	150	2	0.99	126933550	8293	35.41	15170	15360	15170	19650	10590	15120	15306.11	6.30	0	583	15426	15272	15176	15022	14926	15225	14975	477	4530	2500	10880	10	1	19085664	2914	15.50	1.22	12	0.04	985.00	12530.00	22500	20221213	-32.13	13130	20231024	16.30	19750	-22.68	20230102	13130	16.30	20231024	21550	-29.14	20221216	13130	16.30	20231024	1.69	N	007570	2500	477 억	1202120	N	N	0	N	N
89	20231214	090213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15250	130	2	0.86	3734960	246	1.05	15170	15250	15170	19650	10590	15120	15182.76	6.30	0	0	15426	15272	15176	15022	14926	15225	14975	477	4530	2500	10880	10	1	19085664	2911	15.48	1.22	12	0.00	985.00	12530.00	22500	20221213	-32.22	13130	20231024	16.15	19750	-22.78	20230102	13130	16.15	20231024	21550	-29.23	20221216	13130	16.15	20231024	1.69	N	007570	2500	477 억	1202120	N	N	0	N	N
90	20231213	160220	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15120	-100	5	-0.66	352277510	23238	61.01	15330	15330	15080	19780	10660	15220	15159.55	6.32	0	-4667	15680	15450	15330	15100	14980	15390	15040	477	4560	2500	10950	10	1	19085664	2886	15.35	1.21	12	0.12	985.00	12530.00	22500	20221213	-32.80	13130	20231024	15.16	19750	-23.44	20230102	13130	15.16	20231024	22500	-32.80	20221213	13130	15.16	20231024	1.67	N	007570	2500	477 억	1206841	N	N	0	N	N
91	20231213	150226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15090	-130	5	-0.85	339444960	22388	58.78	15330	15330	15080	19780	10660	15220	15161.92	6.32	0	-4567	15680	15450	15330	15100	14980	15390	15040	477	4560	2500	10950	10	1	19085664	2880	15.32	1.20	12	0.12	985.00	12530.00	22500	20221213	-32.93	13130	20231024	14.93	19750	-23.59	20230102	13130	14.93	20231024	22500	-32.93	20221213	13130	14.93	20231024	1.67	N	007570	2500	477 억	1206841	N	N	0	N	N
92	20231213	140228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15140	-80	5	-0.53	298857840	19701	51.73	15330	15330	15090	19780	10660	15220	15169.68	6.32	0	-4350	15680	15450	15330	15100	14980	15390	15040	477	4560	2500	10950	10	1	19085664	2890	15.37	1.21	12	0.10	985.00	12530.00	22500	20221213	-32.71	13130	20231024	15.31	19750	-23.34	20230102	13130	15.31	20231024	22500	-32.71	20221213	13130	15.31	20231024	1.67	N	007570	2500	477 억	1206841	N	N	0	N	N
93	20231213	130224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	-40	5	-0.26	250183920	16486	43.29	15330	15330	15090	19780	10660	15220	15175.54	6.32	0	-3976	15680	15450	15330	15100	14980	15390	15040	477	4560	2500	10950	10	1	19085664	2897	15.41	1.21	12	0.09	985.00	12530.00	22500	20221213	-32.53	13130	20231024	15.61	19750	-23.14	20230102	13130	15.61	20231024	22500	-32.53	20221213	13130	15.61	20231024	1.67	N	007570	2500	477 억	1206841	N	N	0	N	N
94	20231213	120223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	-40	5	-0.26	231859410	15278	40.11	15330	15330	15090	19780	10660	15220	15176.03	6.32	0	-3524	15680	15450	15330	15100	14980	15390	15040	477	4560	2500	10950	10	1	19085664	2897	15.41	1.21	12	0.08	985.00	12530.00	22500	20221213	-32.53	13130	20231024	15.61	19750	-23.14	20230102	13130	15.61	20231024	22500	-32.53	20221213	13130	15.61	20231024	1.67	N	007570	2500	477 억	1206841	N	N	0	N	N
95	20231213	110224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15110	-110	5	-0.72	220967210	14559	38.23	15330	15330	15090	19780	10660	15220	15177.36	6.32	0	-3437	15680	15450	15330	15100	14980	15390	15040	477	4560	2500	10950	10	1	19085664	2884	15.34	1.21	12	0.08	985.00	12530.00	22500	20221213	-32.84	13130	20231024	15.08	19750	-23.49	20230102	13130	15.08	20231024	22500	-32.84	20221213	13130	15.08	20231024	1.67	N	007570	2500	477 억	1206841	N	N	0	N	N
96	20231213	100226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15220	0	3	0.00	83334130	5470	14.36	15330	15330	15190	19780	10660	15220	15234.76	6.32	0	-1845	15680	15450	15330	15100	14980	15390	15040	477	4560	2500	10950	10	1	19085664	2905	15.45	1.21	12	0.03	985.00	12530.00	22500	20221213	-32.36	13130	20231024	15.92	19750	-22.94	20230102	13130	15.92	20231024	22500	-32.36	20221213	13130	15.92	20231024	1.67	N	007570	2500	477 억	1206841	N	N	0	N	N
97	20231213	090223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15270	50	2	0.33	10247230	670	1.76	15330	15330	15270	19780	10660	15220	15294.37	6.32	0	-284	15680	15450	15330	15100	14980	15390	15040	477	4560	2500	10950	10	1	19085664	2914	15.50	1.22	12	0.00	985.00	12530.00	22500	20221213	-32.13	13130	20231024	16.30	19750	-22.68	20230102	13130	16.30	20231024	22500	-32.13	20221213	13130	16.30	20231024	1.67	N	007570	2500	477 억	1206841	N	N	0	N	N
98	20231212	160219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15220	-190	5	-1.23	575526340	37641	153.37	15440	15560	15210	20000	10790	15410	15290.59	6.31	0	1271	15636	15522	15436	15322	15236	15480	15280	477	4590	2500	11090	10	1	19085664	2905	15.45	1.21	12	0.20	985.00	12530.00	22500	20221213	-32.36	13130	20231024	15.92	19750	-22.94	20230102	13130	15.92	20231024	22500	-32.36	20221213	13130	15.92	20231024	1.68	N	007570	2500	477 억	1205227	N	N	0	N	N
99	20231212	150220	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15260	-150	5	-0.97	534832850	34971	142.49	15440	15560	15210	20000	10790	15410	15293.61	6.31	0	1774	15636	15522	15436	15322	15236	15480	15280	477	4590	2500	11090	10	1	19085664	2912	15.49	1.22	12	0.18	985.00	12530.00	22500	20221213	-32.18	13130	20231024	16.22	19750	-22.73	20230102	13130	16.22	20231024	22500	-32.18	20221213	13130	16.22	20231024	1.68	N	007570	2500	477 억	1205227	N	N	0	N	N
100	20231212	140215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15270	-140	5	-0.91	520165480	34009	138.57	15440	15560	15210	20000	10790	15410	15294.94	6.31	0	1968	15636	15522	15436	15322	15236	15480	15280	477	4590	2500	11090	10	1	19085664	2914	15.50	1.22	12	0.18	985.00	12530.00	22500	20221213	-32.13	13130	20231024	16.30	19750	-22.68	20230102	13130	16.30	20231024	22500	-32.13	20221213	13130	16.30	20231024	1.68	N	007570	2500	477 억	1205227	N	N	0	N	N
101	20231212	130213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15270	-140	5	-0.91	446049980	29144	118.75	15440	15560	15210	20000	10790	15410	15305.04	6.31	0	-20	15636	15522	15436	15322	15236	15480	15280	477	4590	2500	11090	10	1	19085664	2914	15.50	1.22	12	0.15	985.00	12530.00	22500	20221213	-32.13	13130	20231024	16.30	19750	-22.68	20230102	13130	16.30	20231024	22500	-32.13	20221213	13130	16.30	20231024	1.68	N	007570	2500	477 억	1205227	N	N	0	N	N
102	20231212	120212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15270	-140	5	-0.91	376414620	24576	100.13	15440	15560	15230	20000	10790	15410	15316.35	6.31	0	-149	15636	15522	15436	15322	15236	15480	15280	477	4590	2500	11090	10	1	19085664	2914	15.50	1.22	12	0.13	985.00	12530.00	22500	20221213	-32.13	13130	20231024	16.30	19750	-22.68	20230102	13130	16.30	20231024	22500	-32.13	20221213	13130	16.30	20231024	1.68	N	007570	2500	477 억	1205227	N	N	0	N	N
103	20231212	110213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	-110	5	-0.71	237481090	15563	63.41	15440	15440	15230	20000	10790	15410	15259.34	6.31	0	1137	15636	15522	15436	15322	15236	15480	15280	477	4590	2500	11090	10	1	19085664	2920	15.53	1.22	12	0.08	985.00	12530.00	22500	20221213	-32.00	13130	20231024	16.53	19750	-22.53	20230102	13130	16.53	20231024	22500	-32.00	20221213	13130	16.53	20231024	1.68	N	007570	2500	477 억	1205227	N	N	0	N	N
104	20231212	100220	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15250	-160	5	-1.04	154733710	10135	41.29	15440	15440	15240	20000	10790	15410	15267.26	6.31	0	1159	15636	15522	15436	15322	15236	15480	15280	477	4590	2500	11090	10	1	19085664	2911	15.48	1.22	12	0.05	985.00	12530.00	22500	20221213	-32.22	13130	20231024	16.15	19750	-22.78	20230102	13130	16.15	20231024	22500	-32.22	20221213	13130	16.15	20231024	1.68	N	007570	2500	477 억	1205227	N	N	0	N	N
105	20231212	090217	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15400	-10	5	-0.06	1990400	129	0.53	15440	15440	15400	20000	10790	15410	15429.46	6.31	0	-13	15636	15522	15436	15322	15236	15480	15280	477	4590	2500	11090	10	1	19085664	2939	15.63	1.23	12	0.00	985.00	12530.00	22500	20221213	-31.56	13130	20231024	17.29	19750	-22.03	20230102	13130	17.29	20231024	22500	-31.56	20221213	13130	17.29	20231024	1.68	N	007570	2500	477 억	1205227	N	N	0	N	N
106	20231211	160219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15410	10	2	0.06	378192050	24539	48.36	15510	15550	15350	20000	10780	15400	15411.89	6.31	-2557	-3249	15826	15612	15456	15242	15086	15535	15165	477	4600	2500	11080	10	1	19085664	2941	15.64	1.23	12	0.13	985.00	12530.00	22500	20221213	-31.51	13130	20231024	17.36	19750	-21.97	20230102	13130	17.36	20231024	22500	-31.51	20221213	13130	17.36	20231024	1.68	N	007570	2500	477 억	1203932	N	N	0	N	N
107	20231211	150218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15440	40	2	0.26	361215850	23439	46.19	15510	15550	15350	20000	10780	15400	15410.90	6.31	-2557	-3205	15826	15612	15456	15242	15086	15535	15165	477	4600	2500	11080	10	1	19085664	2947	15.68	1.23	12	0.12	985.00	12530.00	22500	20221213	-31.38	13130	20231024	17.59	19750	-21.82	20230102	13130	17.59	20231024	22500	-31.38	20221213	13130	17.59	20231024	1.68	N	007570	2500	477 억	1203932	N	N	0	N	N
108	20231211	140218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15410	10	2	0.06	320243550	20782	40.95	15510	15550	15350	20000	10780	15400	15409.67	6.31	-2557	-2708	15826	15612	15456	15242	15086	15535	15165	477	4600	2500	11080	10	1	19085664	2941	15.64	1.23	12	0.11	985.00	12530.00	22500	20221213	-31.51	13130	20231024	17.36	19750	-21.97	20230102	13130	17.36	20231024	22500	-31.51	20221213	13130	17.36	20231024	1.68	N	007570	2500	477 억	1203932	N	N	0	N	N
109	20231211	130219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15350	-50	5	-0.32	283753330	18412	36.28	15510	15550	15350	20000	10780	15400	15411.34	6.31	-2557	-2016	15826	15612	15456	15242	15086	15535	15165	477	4600	2500	11080	10	1	19085664	2930	15.58	1.23	12	0.10	985.00	12530.00	22500	20221213	-31.78	13130	20231024	16.91	19750	-22.28	20230102	13130	16.91	20231024	22500	-31.78	20221213	13130	16.91	20231024	1.68	N	007570	2500	477 억	1203932	N	N	0	N	N
110	20231211	120219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15360	-40	5	-0.26	258398140	16761	33.03	15510	15550	15350	20000	10780	15400	15416.66	6.31	-2557	-1944	15826	15612	15456	15242	15086	15535	15165	477	4600	2500	11080	10	1	19085664	2932	15.59	1.23	12	0.09	985.00	12530.00	22500	20221213	-31.73	13130	20231024	16.98	19750	-22.23	20230102	13130	16.98	20231024	22500	-31.73	20221213	13130	16.98	20231024	1.68	N	007570	2500	477 억	1203932	N	N	0	N	N
111	20231211	110218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15430	30	2	0.19	219793710	14252	28.08	15510	15550	15350	20000	10780	15400	15422.00	6.31	-2557	-890	15826	15612	15456	15242	15086	15535	15165	477	4600	2500	11080	10	1	19085664	2945	15.66	1.23	12	0.07	985.00	12530.00	22500	20221213	-31.42	13130	20231024	17.52	19750	-21.87	20230102	13130	17.52	20231024	22500	-31.42	20221213	13130	17.52	20231024	1.68	N	007570	2500	477 억	1203932	N	N	0	N	N
112	20231211	100218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15430	30	2	0.19	65920940	4259	8.39	15510	15550	15400	20000	10780	15400	15478.59	6.31	-2557	-1149	15826	15612	15456	15242	15086	15535	15165	477	4600	2500	11080	10	1	19085664	2945	15.66	1.23	12	0.02	985.00	12530.00	22500	20221213	-31.42	13130	20231024	17.52	19750	-21.87	20230102	13130	17.52	20231024	22500	-31.42	20221213	13130	17.52	20231024	1.68	N	007570	2500	477 억	1203932	N	N	0	N	N
113	20231211	090219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15400	0	3	0.00	8826450	571	1.13	15510	15510	15400	20000	10780	15400	15461.09	6.31	-2557	-100	15826	15612	15456	15242	15086	15535	15165	477	4600	2500	11080	10	1	19085664	2939	15.63	1.23	12	0.00	985.00	12530.00	22500	20221213	-31.56	13130	20231024	17.29	19750	-22.03	20230102	13130	17.29	20231024	22500	-31.56	20221213	13130	17.29	20231024	1.68	N	007570	2500	477 억	1203932	N	N	0	N	N
114	20231208	160216	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15400	-140	5	-0.90	775500450	50353	66.21	15540	15670	15300	20200	10880	15540	15401.28	6.31	0	3938	16166	15852	15676	15362	15186	15765	15275	477	4660	2500	11180	10	1	19085664	2939	15.63	1.23	12	0.26	985.00	12530.00	22500	20221213	-31.56	13130	20231024	17.29	19750	-22.03	20230102	13130	17.29	20231024	22500	-31.56	20221213	13130	17.29	20231024	1.63	N	007570	2500	477 억	1203932	N	N	2	N	N
115	20231208	150217	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15330	-210	5	-1.35	712175650	46237	60.80	15540	15670	15300	20200	10880	15540	15402.72	6.31	0	4006	16166	15852	15676	15362	15186	15765	15275	477	4660	2500	11180	10	1	19085664	2926	15.56	1.22	12	0.24	985.00	12530.00	22500	20221213	-31.87	13130	20231024	16.76	19750	-22.38	20230102	13130	16.76	20231024	22500	-31.87	20221213	13130	16.76	20231024	1.63	N	007570	2500	477 억	1203932	N	N	2	N	N
116	20231208	140216	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	-240	5	-1.54	637544240	41362	54.39	15540	15670	15300	20200	10880	15540	15413.77	6.31	0	3576	16166	15852	15676	15362	15186	15765	15275	477	4660	2500	11180	10	1	19085664	2920	15.53	1.22	12	0.22	985.00	12530.00	22500	20221213	-32.00	13130	20231024	16.53	19750	-22.53	20230102	13130	16.53	20231024	22500	-32.00	20221213	13130	16.53	20231024	1.63	N	007570	2500	477 억	1203932	N	N	2	N	N
117	20231208	130215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15390	-150	5	-0.97	530316510	34368	45.19	15540	15670	15320	20200	10880	15540	15430.53	6.31	0	4382	16166	15852	15676	15362	15186	15765	15275	477	4660	2500	11180	10	1	19085664	2937	15.62	1.23	12	0.18	985.00	12530.00	22500	20221213	-31.60	13130	20231024	17.21	19750	-22.08	20230102	13130	17.21	20231024	22500	-31.60	20221213	13130	17.21	20231024	1.63	N	007570	2500	477 억	1203932	N	N	2	N	N
118	20231208	120216	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15400	-140	5	-0.90	508503620	32951	43.33	15540	15670	15320	20200	10880	15540	15432.11	6.31	0	5319	16166	15852	15676	15362	15186	15765	15275	477	4660	2500	11180	10	1	19085664	2939	15.63	1.23	12	0.17	985.00	12530.00	22500	20221213	-31.56	13130	20231024	17.29	19750	-22.03	20230102	13130	17.29	20231024	22500	-31.56	20221213	13130	17.29	20231024	1.63	N	007570	2500	477 억	1203932	N	N	2	N	N
119	20231208	110216	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15340	-200	5	-1.29	462110880	29931	39.36	15540	15670	15320	20200	10880	15540	15439.21	6.31	0	5319	16166	15852	15676	15362	15186	15765	15275	477	4660	2500	11180	10	1	19085664	2928	15.57	1.22	12	0.16	985.00	12530.00	22500	20221213	-31.82	13130	20231024	16.83	19750	-22.33	20230102	13130	16.83	20231024	22500	-31.82	20221213	13130	16.83	20231024	1.63	N	007570	2500	477 억	1203932	N	N	2	N	N
120	20231208	100216	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15430	-110	5	-0.71	355155280	22967	30.20	15540	15670	15380	20200	10880	15540	15463.72	6.31	0	5161	16166	15852	15676	15362	15186	15765	15275	477	4660	2500	11180	10	1	19085664	2945	15.66	1.23	12	0.12	985.00	12530.00	22500	20221213	-31.42	13130	20231024	17.52	19750	-21.87	20230102	13130	17.52	20231024	22500	-31.42	20221213	13130	17.52	20231024	1.63	N	007570	2500	477 억	1203932	N	N	2	N	N
121	20231208	090215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15590	50	2	0.32	16338400	1051	1.38	15540	15590	15540	20200	10880	15540	15545.58	6.31	0	176	16166	15852	15676	15362	15186	15765	15275	477	4660	2500	11180	10	1	19085664	2975	15.83	1.24	12	0.01	985.00	12530.00	22500	20221213	-30.71	13130	20231024	18.74	19750	-21.06	20230102	13130	18.74	20231024	22500	-30.71	20221213	13130	18.74	20231024	1.63	N	007570	2500	477 억	1203932	N	N	2	N	N
122	20231207	160215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15540	-110	5	-0.70	1198268110	75995	26.24	15710	15990	15500	20300	10960	15650	15768.38	6.29	0	1002	16783	16216	15683	15116	14583	16500	15400	477	4650	2500	11260	10	1	19085664	2966	15.78	1.24	12	0.40	985.00	12530.00	22500	20221213	-30.93	13130	20231024	18.35	19750	-21.32	20230102	13130	18.35	20231024	22500	-30.93	20221213	13130	18.35	20231024	1.66	N	007570	2500	477 억	1200344	N	N	2	N	N
123	20231207	150216	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15640	-10	5	-0.06	1091143300	69112	23.86	15710	15990	15500	20300	10960	15650	15788.04	6.29	0	-692	16783	16216	15683	15116	14583	16500	15400	477	4650	2500	11260	10	1	19085664	2985	15.88	1.25	12	0.36	985.00	12530.00	22500	20221213	-30.49	13130	20231024	19.12	19750	-20.81	20230102	13130	19.12	20231024	22500	-30.49	20221213	13130	19.12	20231024	1.66	N	007570	2500	477 억	1200344	N	N	13	N	N
124	20231207	140217	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15660	10	2	0.06	1045752560	66215	22.86	15710	15990	15500	20300	10960	15650	15793.29	6.29	0	-576	16783	16216	15683	15116	14583	16500	15400	477	4650	2500	11260	10	1	19085664	2989	15.90	1.25	12	0.35	985.00	12530.00	22500	20221213	-30.40	13130	20231024	19.27	19750	-20.71	20230102	13130	19.27	20231024	22500	-30.40	20221213	13130	19.27	20231024	1.66	N	007570	2500	477 억	1200344	N	N	13	N	N
125	20231207	130214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15840	190	2	1.21	884971990	56006	19.34	15710	15990	15500	20300	10960	15650	15801.38	6.29	0	-2354	16783	16216	15683	15116	14583	16500	15400	477	4650	2500	11260	10	1	19085664	3023	16.08	1.26	12	0.29	985.00	12530.00	22500	20221213	-29.60	13130	20231024	20.64	19750	-19.80	20230102	13130	20.64	20231024	22500	-29.60	20221213	13130	20.64	20231024	1.66	N	007570	2500	477 억	1200344	N	N	13	N	N
126	20231207	120215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15770	120	2	0.77	847069140	53613	18.51	15710	15990	15500	20300	10960	15650	15799.70	6.29	0	-2354	16783	16216	15683	15116	14583	16500	15400	477	4650	2500	11260	10	1	19085664	3010	16.01	1.26	12	0.28	985.00	12530.00	22500	20221213	-29.91	13130	20231024	20.11	19750	-20.15	20230102	13130	20.11	20231024	22500	-29.91	20221213	13130	20.11	20231024	1.66	N	007570	2500	477 억	1200344	N	N	13	N	N
127	20231207	110212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15830	180	2	1.15	674666220	42763	14.77	15710	15990	15500	20300	10960	15650	15776.87	6.29	0	863	16783	16216	15683	15116	14583	16500	15400	477	4650	2500	11260	10	1	19085664	3021	16.07	1.26	12	0.22	985.00	12530.00	22500	20221213	-29.64	13130	20231024	20.56	19750	-19.85	20230102	13130	20.56	20231024	22500	-29.64	20221213	13130	20.56	20231024	1.66	N	007570	2500	477 억	1200344	N	N	13	N	N
128	20231207	100214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15870	220	2	1.41	522568310	33160	11.45	15710	15990	15500	20300	10960	15650	15759.00	6.29	0	-173	16783	16216	15683	15116	14583	16500	15400	477	4650	2500	11260	10	1	19085664	3029	16.11	1.27	12	0.17	985.00	12530.00	22500	20221213	-29.47	13130	20231024	20.87	19750	-19.65	20230102	13130	20.87	20231024	22500	-29.47	20221213	13130	20.87	20231024	1.66	N	007570	2500	477 억	1200344	N	N	13	N	N
129	20231207	090215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	0	3	0.00	40307180	2570	0.89	15710	15710	15650	20300	10960	15650	15683.73	6.29	0	-1956	16783	16216	15683	15116	14583	16500	15400	477	4650	2500	11260	10	1	19085664	2987	15.89	1.25	12	0.01	985.00	12530.00	22500	20221213	-30.44	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	22500	-30.44	20221213	13130	19.19	20231024	1.66	N	007570	2500	477 억	1200344	N	N	13	N	N
130	20231206	160211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	470	2	3.10	4555193950	288562	573.66	15180	16250	15150	19730	10630	15180	15786.03	6.46	0	-30180	15500	15340	15020	14860	14540	15420	14940	477	4550	2500	10920	10	1	19085664	2987	15.89	1.25	12	1.51	985.00	12530.00	22500	20221213	-30.44	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	22500	-30.44	20221213	13130	19.19	20231024	1.65	N	007570	2500	477 억	1232559	N	N	13	N	N
131	20231206	150216	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15660	480	2	3.16	4489273310	284349	565.28	15180	16250	15150	19730	10630	15180	15788.07	6.46	0	-29744	15500	15340	15020	14860	14540	15420	14940	477	4550	2500	10920	10	1	19085664	2989	15.90	1.25	12	1.49	985.00	12530.00	22500	20221213	-30.40	13130	20231024	19.27	19750	-20.71	20230102	13130	19.27	20231024	22500	-30.40	20221213	13130	19.27	20231024	1.65	N	007570	2500	477 억	1232559	N	N	2	N	N
132	20231206	140213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15720	540	2	3.56	4376594140	277163	551.00	15180	16250	15150	19730	10630	15180	15790.87	6.46	0	-30065	15500	15340	15020	14860	14540	15420	14940	477	4550	2500	10920	10	1	19085664	3000	15.96	1.25	12	1.45	985.00	12530.00	22500	20221213	-30.13	13130	20231024	19.73	19750	-20.41	20230102	13130	19.73	20231024	22500	-30.13	20221213	13130	19.73	20231024	1.65	N	007570	2500	477 억	1232559	N	N	2	N	N
133	20231206	130214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	470	2	3.10	4271133660	270449	537.65	15180	16250	15150	19730	10630	15180	15792.93	6.46	0	-29848	15500	15340	15020	14860	14540	15420	14940	477	4550	2500	10920	10	1	19085664	2987	15.89	1.25	12	1.42	985.00	12530.00	22500	20221213	-30.44	13130	20231024	19.19	19750	-20.76	20230102	13130	19.19	20231024	22500	-30.44	20221213	13130	19.19	20231024	1.65	N	007570	2500	477 억	1232559	N	N	2	N	N
134	20231206	120211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15730	550	2	3.62	4213251450	266756	530.31	15180	16250	15150	19730	10630	15180	15794.59	6.46	0	-29312	15500	15340	15020	14860	14540	15420	14940	477	4550	2500	10920	10	1	19085664	3002	15.97	1.26	12	1.40	985.00	12530.00	22500	20221213	-30.09	13130	20231024	19.80	19750	-20.35	20230102	13130	19.80	20231024	22500	-30.09	20221213	13130	19.80	20231024	1.65	N	007570	2500	477 억	1232559	N	N	2	N	N
135	20231206	110215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15690	510	2	3.36	3987372330	252322	501.61	15180	16250	15150	19730	10630	15180	15802.91	6.46	0	-30309	15500	15340	15020	14860	14540	15420	14940	477	4550	2500	10920	10	1	19085664	2995	15.93	1.25	12	1.32	985.00	12530.00	22500	20221213	-30.27	13130	20231024	19.50	19750	-20.56	20230102	13130	19.50	20231024	22500	-30.27	20221213	13130	19.50	20231024	1.65	N	007570	2500	477 억	1232559	N	N	2	N	N
136	20231206	100213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16010	830	2	5.47	3485571980	220547	438.45	15180	16250	15150	19730	10630	15180	15804.44	6.46	0	-29983	15500	15340	15020	14860	14540	15420	14940	477	4550	2500	10920	10	1	19085664	3056	16.25	1.28	12	1.16	985.00	12530.00	22500	20221213	-28.84	13130	20231024	21.93	19750	-18.94	20230102	13130	21.93	20231024	22500	-28.84	20221213	13130	21.93	20231024	1.65	N	007570	2500	477 억	1232559	N	N	2	N	N
137	20231206	090215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15550	370	2	2.44	114954350	7510	14.93	15180	15590	15150	19730	10630	15180	15308.22	6.46	0	1122	15500	15340	15020	14860	14540	15420	14940	477	4550	2500	10920	10	1	19085664	2968	15.79	1.24	12	0.04	985.00	12530.00	22500	20221213	-30.89	13130	20231024	18.43	19750	-21.27	20230102	13130	18.43	20231024	22500	-30.89	20221213	13130	18.43	20231024	1.65	N	007570	2500	477 억	1232559	N	N	2	N	N
138	20231205	160214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	390	2	2.64	753220150	50106	252.74	14700	15180	14700	19220	10360	14790	15024.38	6.41	0	6693	14956	14872	14736	14652	14516	14915	14695	477	4430	2500	10640	10	1	19085664	2897	15.41	1.21	12	0.26	985.00	12530.00	22500	20221213	-32.53	13130	20231024	15.61	19750	-23.14	20230102	13130	15.61	20231024	22500	-32.53	20221213	13130	15.61	20231024	1.71	N	007570	2500	477 억	1224181	N	N	2	N	N
139	20231205	150215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15070	280	2	1.89	574278100	38296	193.17	14700	15140	14700	19220	10360	14790	14995.77	6.41	0	6710	14956	14872	14736	14652	14516	14915	14695	477	4430	2500	10640	10	1	19085664	2876	15.30	1.20	12	0.20	985.00	12530.00	22500	20221213	-33.02	13130	20231024	14.78	19750	-23.70	20230102	13130	14.78	20231024	22500	-33.02	20221213	13130	14.78	20231024	1.71	N	007570	2500	477 억	1224181	N	N	3	N	N
140	20231205	140215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15090	300	2	2.03	522543390	34859	175.83	14700	15140	14700	19220	10360	14790	14990.20	6.41	0	6654	14956	14872	14736	14652	14516	14915	14695	477	4430	2500	10640	10	1	19085664	2880	15.32	1.20	12	0.18	985.00	12530.00	22500	20221213	-32.93	13130	20231024	14.93	19750	-23.59	20230102	13130	14.93	20231024	22500	-32.93	20221213	13130	14.93	20231024	1.71	N	007570	2500	477 억	1224181	N	N	3	N	N
141	20231205	130214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14990	200	2	1.35	420966330	28116	141.82	14700	15120	14700	19220	10360	14790	14972.48	6.41	0	3191	14956	14872	14736	14652	14516	14915	14695	477	4430	2500	10640	10	1	19085664	2861	15.22	1.20	12	0.15	985.00	12530.00	22500	20221213	-33.38	13130	20231024	14.17	19750	-24.10	20230102	13130	14.17	20231024	22500	-33.38	20221213	13130	14.17	20231024	1.71	N	007570	2500	477 억	1224181	N	N	3	N	N
142	20231205	120214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15000	210	2	1.42	337767760	22564	113.82	14700	15120	14700	19220	10360	14790	14969.32	6.41	0	1902	14956	14872	14736	14652	14516	14915	14695	477	4430	2500	10640	10	1	19085664	2863	15.23	1.20	12	0.12	985.00	12530.00	22500	20221213	-33.33	13130	20231024	14.24	19750	-24.05	20230102	13130	14.24	20231024	22500	-33.33	20221213	13130	14.24	20231024	1.71	N	007570	2500	477 억	1224181	N	N	3	N	N
143	20231205	110214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15000	210	2	1.42	297515530	19881	100.28	14700	15120	14700	19220	10360	14790	14964.82	6.41	0	1484	14956	14872	14736	14652	14516	14915	14695	477	4430	2500	10640	10	1	19085664	2863	15.23	1.20	12	0.10	985.00	12530.00	22500	20221213	-33.33	13130	20231024	14.24	19750	-24.05	20230102	13130	14.24	20231024	22500	-33.33	20221213	13130	14.24	20231024	1.71	N	007570	2500	477 억	1224181	N	N	3	N	N
144	20231205	100214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15010	220	2	1.49	195364480	13086	66.01	14700	15080	14700	19220	10360	14790	14929.27	6.41	0	1437	14956	14872	14736	14652	14516	14915	14695	477	4430	2500	10640	10	1	19085664	2865	15.24	1.20	12	0.07	985.00	12530.00	22500	20221213	-33.29	13130	20231024	14.32	19750	-24.00	20230102	13130	14.32	20231024	22500	-33.29	20221213	13130	14.32	20231024	1.71	N	007570	2500	477 억	1224181	N	N	3	N	N
145	20231205	090212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14700	-90	5	-0.61	2616600	178	0.90	14700	14700	14700	19220	10360	14790	14700.00	6.41	0	22	14956	14872	14736	14652	14516	14915	14695	477	4430	2500	10640	10	1	19085664	2806	14.92	1.17	12	0.00	985.00	12530.00	22500	20221213	-34.67	13130	20231024	11.96	19750	-25.57	20230102	13130	11.96	20231024	22500	-34.67	20221213	13130	11.96	20231024	1.71	N	007570	2500	477 억	1224181	N	N	3	N	N
146	20231204	160214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14790	-20	5	-0.14	291317650	19825	104.15	14770	14820	14600	19250	10370	14810	14694.46	6.44	0	-4206	15050	14930	14840	14720	14630	14990	14780	477	4440	2500	10660	10	1	19085664	2823	15.02	1.18	12	0.10	985.00	12530.00	22500	20221213	-34.27	13130	20231024	12.64	19750	-25.11	20230102	13130	12.64	20231024	22500	-34.27	20221213	13130	12.64	20231024	1.70	N	007570	2500	477 억	1229359	N	N	3	N	N
147	20231204	150215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14760	-50	5	-0.34	273526820	18619	97.81	14770	14820	14600	19250	10370	14810	14690.74	6.44	0	-4081	15050	14930	14840	14720	14630	14990	14780	477	4440	2500	10660	10	1	19085664	2817	14.98	1.18	12	0.10	985.00	12530.00	22500	20221213	-34.40	13130	20231024	12.41	19750	-25.27	20230102	13130	12.41	20231024	22500	-34.40	20221213	13130	12.41	20231024	1.70	N	007570	2500	477 억	1229359	N	N	1	N	N
148	20231204	140213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14780	-30	5	-0.20	245154670	16699	87.73	14770	14820	14600	19250	10370	14810	14680.80	6.44	0	-3662	15050	14930	14840	14720	14630	14990	14780	477	4440	2500	10660	10	1	19085664	2821	15.01	1.18	12	0.09	985.00	12530.00	22500	20221213	-34.31	13130	20231024	12.57	19750	-25.16	20230102	13130	12.57	20231024	22500	-34.31	20221213	13130	12.57	20231024	1.70	N	007570	2500	477 억	1229359	N	N	1	N	N
149	20231204	130212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14820	10	2	0.07	240197130	16364	85.97	14770	14820	14600	19250	10370	14810	14678.39	6.44	0	-3650	15050	14930	14840	14720	14630	14990	14780	477	4440	2500	10660	10	1	19085664	2828	15.05	1.18	12	0.09	985.00	12530.00	22500	20221213	-34.13	13130	20231024	12.87	19750	-24.96	20230102	13130	12.87	20231024	22500	-34.13	20221213	13130	12.87	20231024	1.70	N	007570	2500	477 억	1229359	N	N	1	N	N
150	20231204	120212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14780	-30	5	-0.20	217251360	14812	77.81	14770	14800	14600	19250	10370	14810	14667.25	6.44	0	-4097	15050	14930	14840	14720	14630	14990	14780	477	4440	2500	10660	10	1	19085664	2821	15.01	1.18	12	0.08	985.00	12530.00	22500	20221213	-34.31	13130	20231024	12.57	19750	-25.16	20230102	13130	12.57	20231024	22500	-34.31	20221213	13130	12.57	20231024	1.70	N	007570	2500	477 억	1229359	N	N	1	N	N
151	20231204	110213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	-170	5	-1.15	166738720	11366	59.71	14770	14800	14600	19250	10370	14810	14669.96	6.44	0	-3876	15050	14930	14840	14720	14630	14990	14780	477	4440	2500	10660	10	1	19085664	2794	14.86	1.17	12	0.06	985.00	12530.00	22500	20221213	-34.93	13130	20231024	11.50	19750	-25.87	20230102	13130	11.50	20231024	22500	-34.93	20221213	13130	11.50	20231024	1.70	N	007570	2500	477 억	1229359	N	N	1	N	N
152	20231204	100212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14660	-150	5	-1.01	127257590	8673	45.56	14770	14800	14600	19250	10370	14810	14672.85	6.44	0	-3384	15050	14930	14840	14720	14630	14990	14780	477	4440	2500	10660	10	1	19085664	2798	14.88	1.17	12	0.05	985.00	12530.00	22500	20221213	-34.84	13130	20231024	11.65	19750	-25.77	20230102	13130	11.65	20231024	22500	-34.84	20221213	13130	11.65	20231024	1.70	N	007570	2500	477 억	1229359	N	N	1	N	N
153	20231204	090212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14680	-130	5	-0.88	12842490	872	4.58	14770	14800	14640	19250	10370	14810	14727.63	6.44	0	-758	15050	14930	14840	14720	14630	14990	14780	477	4440	2500	10660	10	1	19085664	2802	14.90	1.17	12	0.00	985.00	12530.00	22500	20221213	-34.76	13130	20231024	11.81	19750	-25.67	20230102	13130	11.81	20231024	22500	-34.76	20221213	13130	11.81	20231024	1.70	N	007570	2500	477 억	1229359	N	N	1	N	N
154	20231201	160212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14810	10	2	0.07	281167230	18935	73.35	14800	14960	14750	19240	10360	14800	14849.10	6.41	0	5580	14980	14890	14820	14730	14660	14855	14695	477	4440	2500	10650	10	1	19085664	2827	15.04	1.18	12	0.10	985.00	12530.00	22500	20221213	-34.18	13130	20231024	12.80	19750	-25.01	20230102	13130	12.80	20231024	22500	-34.18	20221213	13130	12.80	20231024	1.71	N	007570	2500	477 억	1223436	N	N	1	N	N
155	20231201	150212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14830	30	2	0.20	241753450	16273	63.04	14800	14960	14750	19240	10360	14800	14856.11	6.41	0	5116	14980	14890	14820	14730	14660	14855	14695	477	4440	2500	10650	10	1	19085664	2830	15.06	1.18	12	0.09	985.00	12530.00	22500	20221213	-34.09	13130	20231024	12.95	19750	-24.91	20230102	13130	12.95	20231024	22500	-34.09	20221213	13130	12.95	20231024	1.71	N	007570	2500	477 억	1223436	N	N	0	N	N
156	20231201	140212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14890	90	2	0.61	209287490	14083	54.56	14800	14960	14750	19240	10360	14800	14861.00	6.41	0	4635	14980	14890	14820	14730	14660	14855	14695	477	4440	2500	10650	10	1	19085664	2842	15.12	1.19	12	0.07	985.00	12530.00	22500	20221213	-33.82	13130	20231024	13.40	19750	-24.61	20230102	13130	13.40	20231024	22500	-33.82	20221213	13130	13.40	20231024	1.71	N	007570	2500	477 억	1223436	N	N	0	N	N
157	20231201	130211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14900	100	2	0.68	196582130	13230	51.25	14800	14960	14750	19240	10360	14800	14858.82	6.41	0	4518	14980	14890	14820	14730	14660	14855	14695	477	4440	2500	10650	10	1	19085664	2844	15.13	1.19	12	0.07	985.00	12530.00	22500	20221213	-33.78	13130	20231024	13.48	19750	-24.56	20230102	13130	13.48	20231024	22500	-33.78	20221213	13130	13.48	20231024	1.71	N	007570	2500	477 억	1223436	N	N	0	N	N
158	20231201	120213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14850	50	2	0.34	158581470	10673	41.35	14800	14960	14750	19240	10360	14800	14858.19	6.41	0	2634	14980	14890	14820	14730	14660	14855	14695	477	4440	2500	10650	10	1	19085664	2834	15.08	1.19	12	0.06	985.00	12530.00	22500	20221213	-34.00	13130	20231024	13.10	19750	-24.81	20230102	13130	13.10	20231024	22500	-34.00	20221213	13130	13.10	20231024	1.71	N	007570	2500	477 억	1223436	N	N	0	N	N
159	20231201	110212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14920	120	2	0.81	87660690	5903	22.87	14800	14960	14750	19240	10360	14800	14850.19	6.41	0	1565	14980	14890	14820	14730	14660	14855	14695	477	4440	2500	10650	10	1	19085664	2848	15.15	1.19	12	0.03	985.00	12530.00	22500	20221213	-33.69	13130	20231024	13.63	19750	-24.46	20230102	13130	13.63	20231024	22500	-33.69	20221213	13130	13.63	20231024	1.71	N	007570	2500	477 억	1223436	N	N	0	N	N
160	20231201	100213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14780	-20	5	-0.14	48515560	3274	12.68	14800	14920	14750	19240	10360	14800	14818.44	6.41	0	76	14980	14890	14820	14730	14660	14855	14695	477	4440	2500	10650	10	1	19085664	2821	15.01	1.18	12	0.02	985.00	12530.00	22500	20221213	-34.31	13130	20231024	12.57	19750	-25.16	20230102	13130	12.57	20231024	22500	-34.31	20221213	13130	12.57	20231024	1.71	N	007570	2500	477 억	1223436	N	N	0	N	N
161	20231201	090211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14800	0	3	0.00	547600	37	0.14	14800	14800	14800	19240	10360	14800	14800.00	6.41	0	0	14980	14890	14820	14730	14660	14855	14695	477	4440	2500	10650	10	1	19085664	2825	15.03	1.18	12	0.00	985.00	12530.00	22500	20221213	-34.22	13130	20231024	12.72	19750	-25.06	20230102	13130	12.72	20231024	22500	-34.22	20221213	13130	12.72	20231024	1.71	N	007570	2500	477 억	1223436	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History