KissMeData/017180/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 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	160338	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	125169765	55263	82.88	2240	2290	2230	2930	1580	2255	2264.66	0.80	11659	16687	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	776	9.85	0.86	12	0.16	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	270216	N	N	6	N	N
3	20231229	150336	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	125169765	55263	82.88	2240	2290	2230	2930	1580	2255	2264.66	0.80	11659	16687	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	776	9.85	0.86	12	0.16	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	270216	N	N	6	N	N
4	20231229	140336	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	125169765	55263	82.88	2240	2290	2230	2930	1580	2255	2264.66	0.80	11659	16687	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	776	9.85	0.86	12	0.16	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	270216	N	N	6	N	N
5	20231229	130335	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	125169765	55263	82.88	2240	2290	2230	2930	1580	2255	2264.66	0.80	11659	16687	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	776	9.85	0.86	12	0.16	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	270216	N	N	6	N	N
6	20231229	120336	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	125169765	55263	82.88	2240	2290	2230	2930	1580	2255	2264.66	0.80	11659	16687	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	776	9.85	0.86	12	0.16	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	270216	N	N	6	N	N
7	20231229	110325	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	125169765	55263	82.88	2240	2290	2230	2930	1580	2255	2264.66	0.80	11659	16687	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	776	9.85	0.86	12	0.16	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	270216	N	N	6	N	N
8	20231229	100326	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	125169765	55263	82.88	2240	2290	2230	2930	1580	2255	2264.66	0.80	11659	16687	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	776	9.85	0.86	12	0.16	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	270216	N	N	6	N	N
9	20231229	090326	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	125169765	55263	82.88	2240	2290	2230	2930	1580	2255	2264.66	0.80	11659	16687	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	776	9.85	0.86	12	0.16	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	270216	N	N	6	N	N
10	20231228	160324	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	123421740	54498	81.73	2240	2290	2230	2930	1580	2255	2264.66	0.76	0	16687	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	776	9.85	0.86	12	0.16	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	258557	N	N	6	N	N
11	20231228	150327	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	117142605	51750	77.61	2240	2285	2230	2930	1580	2255	2263.63	0.76	0	16655	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	776	9.85	0.86	12	0.15	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	258557	N	N	5	N	N
12	20231228	140324	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	15	2	0.67	92412485	40871	61.30	2240	2280	2230	2930	1580	2255	2261.08	0.76	0	9040	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	771	9.78	0.86	12	0.12	232.00	2653.00	3180	20230104	-28.62	1962	20231023	15.70	3180	-28.62	20230104	1962	15.70	20231023	3180	-28.62	20230104	1962	15.70	20231023	0.56	N	017180	500	169 억	258557	N	N	5	N	N
13	20231228	130324	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	0	3	0.00	87761045	38821	58.22	2240	2280	2230	2930	1580	2255	2260.66	0.76	0	8754	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	766	9.72	0.85	12	0.11	232.00	2653.00	3180	20230104	-29.09	1962	20231023	14.93	3180	-29.09	20230104	1962	14.93	20231023	3180	-29.09	20230104	1962	14.93	20231023	0.56	N	017180	500	169 억	258557	N	N	5	N	N
14	20231228	120325	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	5	2	0.22	51020455	22543	33.81	2240	2280	2230	2930	1580	2255	2263.25	0.76	0	-2394	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	767	9.74	0.85	12	0.07	232.00	2653.00	3180	20230104	-28.93	1962	20231023	15.19	3180	-28.93	20230104	1962	15.19	20231023	3180	-28.93	20230104	1962	15.19	20231023	0.56	N	017180	500	169 억	258557	N	N	5	N	N
15	20231228	110324	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	0	3	0.00	47989960	21200	31.79	2240	2280	2230	2930	1580	2255	2263.68	0.76	0	-2380	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	766	9.72	0.85	12	0.06	232.00	2653.00	3180	20230104	-29.09	1962	20231023	14.93	3180	-29.09	20230104	1962	14.93	20231023	3180	-29.09	20230104	1962	14.93	20231023	0.56	N	017180	500	169 억	258557	N	N	5	N	N
16	20231228	100322	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	0	3	0.00	9385590	4174	6.26	2240	2265	2240	2930	1580	2255	2248.58	0.76	0	72	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	766	9.72	0.85	12	0.01	232.00	2653.00	3180	20230104	-29.09	1962	20231023	14.93	3180	-29.09	20230104	1962	14.93	20231023	3180	-29.09	20230104	1962	14.93	20231023	0.56	N	017180	500	169 억	258557	N	N	5	N	N
17	20231228	090323	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	0	3	0.00	3185430	1422	2.13	2240	2255	2240	2930	1580	2255	2240.11	0.76	0	682	2298	2276	2238	2216	2178	2287	2227	170	675	500	1530	5	1	33953454	766	9.72	0.85	12	0.00	232.00	2653.00	3180	20230104	-29.09	1962	20231023	14.93	3180	-29.09	20230104	1962	14.93	20231023	3180	-29.09	20230104	1962	14.93	20231023	0.56	N	017180	500	169 억	258557	N	N	5	N	N
18	20231227	160323	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	55	2	2.50	148395435	66593	81.28	2215	2260	2200	2860	1540	2200	2228.39	0.72	0	15138	2286	2242	2221	2177	2156	2232	2167	170	660	500	1490	5	1	33953454	766	9.72	0.85	12	0.20	232.00	2653.00	3180	20230104	-29.09	1962	20231023	14.93	3180	-29.09	20230104	1962	14.93	20231023	3180	-29.09	20230104	1962	14.93	20231023	0.55	N	017180	500	169 억	244119	N	N	5	N	N
19	20231227	150325	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	45	2	2.05	143360260	64354	78.55	2215	2260	2200	2860	1540	2200	2227.68	0.72	0	15051	2286	2242	2221	2177	2156	2232	2167	170	660	500	1490	5	1	33953454	762	9.68	0.85	12	0.19	232.00	2653.00	3180	20230104	-29.40	1962	20231023	14.42	3180	-29.40	20230104	1962	14.42	20231023	3180	-29.40	20230104	1962	14.42	20231023	0.55	N	017180	500	169 억	244119	N	N	0	N	N
20	20231227	140325	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	40	2	1.82	136075540	61098	74.58	2215	2260	2200	2860	1540	2200	2227.17	0.72	0	14281	2286	2242	2221	2177	2156	2232	2167	170	660	500	1490	5	1	33953454	761	9.66	0.84	12	0.18	232.00	2653.00	3180	20230104	-29.56	1962	20231023	14.17	3180	-29.56	20230104	1962	14.17	20231023	3180	-29.56	20230104	1962	14.17	20231023	0.55	N	017180	500	169 억	244119	N	N	0	N	N
21	20231227	130322	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	35	2	1.59	129594475	58198	71.04	2215	2260	2200	2860	1540	2200	2226.79	0.72	0	13308	2286	2242	2221	2177	2156	2232	2167	170	660	500	1490	5	1	33953454	759	9.63	0.84	12	0.17	232.00	2653.00	3180	20230104	-29.72	1962	20231023	13.91	3180	-29.72	20230104	1962	13.91	20231023	3180	-29.72	20230104	1962	13.91	20231023	0.55	N	017180	500	169 억	244119	N	N	0	N	N
22	20231227	120321	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	50	2	2.27	120795230	54267	66.24	2215	2260	2200	2860	1540	2200	2225.94	0.72	0	10908	2286	2242	2221	2177	2156	2232	2167	170	660	500	1490	5	1	33953454	764	9.70	0.85	12	0.16	232.00	2653.00	3180	20230104	-29.25	1962	20231023	14.68	3180	-29.25	20230104	1962	14.68	20231023	3180	-29.25	20230104	1962	14.68	20231023	0.55	N	017180	500	169 억	244119	N	N	0	N	N
23	20231227	110324	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	50	2	2.27	108096315	48626	59.35	2215	2260	2200	2860	1540	2200	2223.01	0.72	0	9993	2286	2242	2221	2177	2156	2232	2167	170	660	500	1490	5	1	33953454	764	9.70	0.85	12	0.14	232.00	2653.00	3180	20230104	-29.25	1962	20231023	14.68	3180	-29.25	20230104	1962	14.68	20231023	3180	-29.25	20230104	1962	14.68	20231023	0.55	N	017180	500	169 억	244119	N	N	0	N	N
24	20231227	100324	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	25	2	1.14	56793435	25574	31.22	2215	2240	2200	2860	1540	2200	2220.75	0.72	0	905	2286	2242	2221	2177	2156	2232	2167	170	660	500	1490	5	1	33953454	755	9.59	0.84	12	0.08	232.00	2653.00	3180	20230104	-30.03	1962	20231023	13.40	3180	-30.03	20230104	1962	13.40	20231023	3180	-30.03	20230104	1962	13.40	20231023	0.55	N	017180	500	169 억	244119	N	N	0	N	N
25	20231227	090324	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	15	2	0.68	1648455	747	0.91	2215	2215	2205	2860	1540	2200	2206.77	0.72	0	-629	2286	2242	2221	2177	2156	2232	2167	170	660	500	1490	5	1	33953454	752	9.55	0.83	12	0.00	232.00	2653.00	3180	20230104	-30.35	1962	20231023	12.90	3180	-30.35	20230104	1962	12.90	20231023	3180	-30.35	20230104	1962	12.90	20231023	0.55	N	017180	500	169 억	244119	N	N	0	N	N
26	20231226	160324	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	-45	5	-2.00	182207070	81925	116.59	2265	2265	2200	2915	1575	2245	2224.14	0.70	0	7417	2311	2277	2251	2217	2191	2265	2205	170	670	500	1520	5	1	33953454	747	9.48	0.83	12	0.24	232.00	2653.00	3180	20230104	-30.82	1962	20231023	12.13	3180	-30.82	20230104	1962	12.13	20231023	3180	-30.82	20230104	1962	12.13	20231023	0.54	N	017180	500	169 억	236669	N	N	0	N	N
27	20231226	150323	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-25	5	-1.11	163750970	73553	104.67	2265	2265	2200	2915	1575	2245	2226.30	0.70	0	8660	2311	2277	2251	2217	2191	2265	2205	170	670	500	1520	5	1	33953454	754	9.57	0.84	12	0.22	232.00	2653.00	3180	20230104	-30.19	1962	20231023	13.15	3180	-30.19	20230104	1962	13.15	20231023	3180	-30.19	20230104	1962	13.15	20231023	0.54	N	017180	500	169 억	236669	N	N	0	N	N
28	20231226	140325	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	0	3	0.00	74036820	32990	46.95	2265	2265	2230	2915	1575	2245	2244.22	0.70	0	177	2311	2277	2251	2217	2191	2265	2205	170	670	500	1520	5	1	33953454	762	9.68	0.85	12	0.10	232.00	2653.00	3180	20230104	-29.40	1962	20231023	14.42	3180	-29.40	20230104	1962	14.42	20231023	3180	-29.40	20230104	1962	14.42	20231023	0.54	N	017180	500	169 억	236669	N	N	0	N	N
29	20231226	130324	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	0	3	0.00	47205610	20983	29.86	2265	2265	2240	2915	1575	2245	2249.71	0.70	0	-793	2311	2277	2251	2217	2191	2265	2205	170	670	500	1520	5	1	33953454	762	9.68	0.85	12	0.06	232.00	2653.00	3180	20230104	-29.40	1962	20231023	14.42	3180	-29.40	20230104	1962	14.42	20231023	3180	-29.40	20230104	1962	14.42	20231023	0.54	N	017180	500	169 억	236669	N	N	0	N	N
30	20231226	120324	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	0	3	0.00	30062340	13350	19.00	2265	2265	2240	2915	1575	2245	2251.86	0.70	0	-792	2311	2277	2251	2217	2191	2265	2205	170	670	500	1520	5	1	33953454	762	9.68	0.85	12	0.04	232.00	2653.00	3180	20230104	-29.40	1962	20231023	14.42	3180	-29.40	20230104	1962	14.42	20231023	3180	-29.40	20230104	1962	14.42	20231023	0.54	N	017180	500	169 억	236669	N	N	0	N	N
31	20231226	110326	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	5	2	0.22	20375125	9033	12.86	2265	2265	2245	2915	1575	2245	2255.63	0.70	0	-792	2311	2277	2251	2217	2191	2265	2205	170	670	500	1520	5	1	33953454	764	9.70	0.85	12	0.03	232.00	2653.00	3180	20230104	-29.25	1962	20231023	14.68	3180	-29.25	20230104	1962	14.68	20231023	3180	-29.25	20230104	1962	14.68	20231023	0.54	N	017180	500	169 억	236669	N	N	0	N	N
32	20231226	100324	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	10	2	0.45	16962165	7519	10.70	2265	2265	2245	2915	1575	2245	2255.91	0.70	0	-411	2311	2277	2251	2217	2191	2265	2205	170	670	500	1520	5	1	33953454	766	9.72	0.85	12	0.02	232.00	2653.00	3180	20230104	-29.09	1962	20231023	14.93	3180	-29.09	20230104	1962	14.93	20231023	3180	-29.09	20230104	1962	14.93	20231023	0.54	N	017180	500	169 억	236669	N	N	0	N	N
33	20231226	090324	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	10	2	0.45	3603305	1591	2.26	2265	2265	2255	2915	1575	2245	2264.81	0.70	0	-118	2311	2277	2251	2217	2191	2265	2205	170	670	500	1520	5	1	33953454	766	9.72	0.85	12	0.00	232.00	2653.00	3180	20230104	-29.09	1962	20231023	14.93	3180	-29.09	20230104	1962	14.93	20231023	3180	-29.09	20230104	1962	14.93	20231023	0.54	N	017180	500	169 억	236669	N	N	0	N	N
34	20231222	160321	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-40	5	-1.75	156650600	69724	111.51	2285	2285	2225	2970	1600	2285	2246.72	0.67	0	7273	2325	2305	2285	2265	2245	2295	2255	170	685	500	1550	5	1	33953454	762	9.68	0.85	12	0.21	232.00	2653.00	3180	20230104	-29.40	1962	20231023	14.42	3180	-29.40	20230104	1962	14.42	20231023	3180	-29.40	20230104	1962	14.42	20231023	0.54	N	017180	500	169 억	227599	N	N	0	N	N
35	20231222	150321	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-40	5	-1.75	147684930	65724	105.11	2285	2285	2225	2970	1600	2285	2247.05	0.67	0	6816	2325	2305	2285	2265	2245	2295	2255	170	685	500	1550	5	1	33953454	762	9.68	0.85	12	0.19	232.00	2653.00	3180	20230104	-29.40	1962	20231023	14.42	3180	-29.40	20230104	1962	14.42	20231023	3180	-29.40	20230104	1962	14.42	20231023	0.54	N	017180	500	169 억	227599	N	N	0	N	N
36	20231222	140319	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	-35	5	-1.53	132331890	58882	94.17	2285	2285	2225	2970	1600	2285	2247.41	0.67	0	5461	2325	2305	2285	2265	2245	2295	2255	170	685	500	1550	5	1	33953454	764	9.70	0.85	12	0.17	232.00	2653.00	3180	20230104	-29.25	1962	20231023	14.68	3180	-29.25	20230104	1962	14.68	20231023	3180	-29.25	20230104	1962	14.68	20231023	0.54	N	017180	500	169 억	227599	N	N	0	N	N
37	20231222	130318	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-25	5	-1.09	116316600	51764	82.79	2285	2285	2225	2970	1600	2285	2247.06	0.67	0	4453	2325	2305	2285	2265	2245	2295	2255	170	685	500	1550	5	1	33953454	767	9.74	0.85	12	0.15	232.00	2653.00	3180	20230104	-28.93	1962	20231023	15.19	3180	-28.93	20230104	1962	15.19	20231023	3180	-28.93	20230104	1962	15.19	20231023	0.54	N	017180	500	169 억	227599	N	N	0	N	N
38	20231222	120318	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-25	5	-1.09	110183885	49041	78.43	2285	2285	2225	2970	1600	2285	2246.77	0.67	0	4679	2325	2305	2285	2265	2245	2295	2255	170	685	500	1550	5	1	33953454	767	9.74	0.85	12	0.14	232.00	2653.00	3180	20230104	-28.93	1962	20231023	15.19	3180	-28.93	20230104	1962	15.19	20231023	3180	-28.93	20230104	1962	15.19	20231023	0.54	N	017180	500	169 억	227599	N	N	0	N	N
39	20231222	110320	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-30	5	-1.31	105721825	47062	75.27	2285	2285	2225	2970	1600	2285	2246.44	0.67	0	4584	2325	2305	2285	2265	2245	2295	2255	170	685	500	1550	5	1	33953454	766	9.72	0.85	12	0.14	232.00	2653.00	3180	20230104	-29.09	1962	20231023	14.93	3180	-29.09	20230104	1962	14.93	20231023	3180	-29.09	20230104	1962	14.93	20231023	0.54	N	017180	500	169 억	227599	N	N	0	N	N
40	20231222	100318	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-30	5	-1.31	49281855	21870	34.98	2285	2285	2240	2970	1600	2285	2253.40	0.67	0	3250	2325	2305	2285	2265	2245	2295	2255	170	685	500	1550	5	1	33953454	766	9.72	0.85	12	0.06	232.00	2653.00	3180	20230104	-29.09	1962	20231023	14.93	3180	-29.09	20230104	1962	14.93	20231023	3180	-29.09	20230104	1962	14.93	20231023	0.54	N	017180	500	169 억	227599	N	N	0	N	N
41	20231222	090318	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	0	3	0.00	228500	100	0.16	2285	2285	2285	2970	1600	2285	2285.00	0.67	0	-1	2325	2305	2285	2265	2245	2295	2255	170	685	500	1550	5	1	33953454	776	9.85	0.86	12	0.00	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.54	N	017180	500	169 억	227599	N	N	0	N	N
42	20231221	160318	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-15	5	-0.65	142089555	62326	116.55	2300	2305	2265	2990	1610	2300	2279.78	0.68	0	1005	2320	2310	2290	2280	2260	2315	2285	170	690	500	1560	5	1	33953454	776	9.85	0.86	12	0.18	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	229331	N	N	0	N	N
43	20231221	150319	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-20	5	-0.87	132907400	58303	109.03	2300	2305	2265	2990	1610	2300	2279.60	0.68	0	1882	2320	2310	2290	2280	2260	2315	2285	170	690	500	1560	5	1	33953454	774	9.83	0.86	12	0.17	232.00	2653.00	3180	20230104	-28.30	1962	20231023	16.21	3180	-28.30	20230104	1962	16.21	20231023	3180	-28.30	20230104	1962	16.21	20231023	0.56	N	017180	500	169 억	229331	N	N	0	N	N
44	20231221	140316	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-20	5	-0.87	116894430	51252	95.84	2300	2305	2265	2990	1610	2300	2280.78	0.68	0	4129	2320	2310	2290	2280	2260	2315	2285	170	690	500	1560	5	1	33953454	774	9.83	0.86	12	0.15	232.00	2653.00	3180	20230104	-28.30	1962	20231023	16.21	3180	-28.30	20230104	1962	16.21	20231023	3180	-28.30	20230104	1962	16.21	20231023	0.56	N	017180	500	169 억	229331	N	N	0	N	N
45	20231221	130318	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	-30	5	-1.30	113040465	49563	92.68	2300	2305	2265	2990	1610	2300	2280.74	0.68	0	5400	2320	2310	2290	2280	2260	2315	2285	170	690	500	1560	5	1	33953454	771	9.78	0.86	12	0.15	232.00	2653.00	3180	20230104	-28.62	1962	20231023	15.70	3180	-28.62	20230104	1962	15.70	20231023	3180	-28.62	20230104	1962	15.70	20231023	0.56	N	017180	500	169 억	229331	N	N	0	N	N
46	20231221	120318	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-15	5	-0.65	83155930	36380	68.03	2300	2305	2270	2990	1610	2300	2285.76	0.68	0	5260	2320	2310	2290	2280	2260	2315	2285	170	690	500	1560	5	1	33953454	776	9.85	0.86	12	0.11	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	229331	N	N	0	N	N
47	20231221	110319	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-15	5	-0.65	69529330	30394	56.84	2300	2305	2280	2990	1610	2300	2287.60	0.68	0	4688	2320	2310	2290	2280	2260	2315	2285	170	690	500	1560	5	1	33953454	776	9.85	0.86	12	0.09	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	229331	N	N	0	N	N
48	20231221	100316	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	0	3	0.00	50486300	22051	41.24	2300	2305	2285	2990	1610	2300	2289.52	0.68	0	5549	2320	2310	2290	2280	2260	2315	2285	170	690	500	1560	5	1	33953454	781	9.91	0.87	12	0.06	232.00	2653.00	3180	20230104	-27.67	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3180	-27.67	20230104	1962	17.23	20231023	0.56	N	017180	500	169 억	229331	N	N	0	N	N
49	20231221	090318	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-5	5	-0.22	3606450	1568	2.93	2300	2305	2295	2990	1610	2300	2300.03	0.68	0	-1151	2320	2310	2290	2280	2260	2315	2285	170	690	500	1560	5	1	33953454	779	9.89	0.87	12	0.00	232.00	2653.00	3180	20230104	-27.83	1962	20231023	16.97	3180	-27.83	20230104	1962	16.97	20231023	3180	-27.83	20230104	1962	16.97	20231023	0.56	N	017180	500	169 억	229331	N	N	0	N	N
50	20231220	160318	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	15	2	0.66	122448845	53475	100.96	2275	2300	2270	2970	1600	2285	2289.80	0.63	0	16259	2328	2306	2273	2251	2218	2317	2262	170	685	500	1550	5	1	33953454	781	9.91	0.87	12	0.16	232.00	2653.00	3180	20230104	-27.67	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3180	-27.67	20230104	1962	17.23	20231023	0.56	N	017180	500	169 억	213243	N	N	0	N	N
51	20231220	150334	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	15	2	0.66	107001915	46752	88.27	2275	2300	2270	2970	1600	2285	2288.71	0.63	0	16251	2328	2306	2273	2251	2218	2317	2262	170	685	500	1550	5	1	33953454	781	9.91	0.87	12	0.14	232.00	2653.00	3180	20230104	-27.67	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3180	-27.67	20230104	1962	17.23	20231023	0.56	N	017180	500	169 억	213243	N	N	0	N	N
52	20231220	140338	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	5	2	0.22	98534170	43062	81.30	2275	2300	2270	2970	1600	2285	2288.19	0.63	0	15923	2328	2306	2273	2251	2218	2317	2262	170	685	500	1550	5	1	33953454	778	9.87	0.86	12	0.13	232.00	2653.00	3180	20230104	-27.99	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3180	-27.99	20230104	1962	16.72	20231023	0.56	N	017180	500	169 억	213243	N	N	0	N	N
53	20231220	130338	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	0	3	0.00	91461285	39976	75.48	2275	2300	2270	2970	1600	2285	2287.90	0.63	0	14771	2328	2306	2273	2251	2218	2317	2262	170	685	500	1550	5	1	33953454	776	9.85	0.86	12	0.12	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	213243	N	N	0	N	N
54	20231220	120316	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	0	3	0.00	81863805	35789	67.57	2275	2300	2270	2970	1600	2285	2287.40	0.63	0	14155	2328	2306	2273	2251	2218	2317	2262	170	685	500	1550	5	1	33953454	776	9.85	0.86	12	0.11	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.56	N	017180	500	169 억	213243	N	N	0	N	N
55	20231220	110319	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	15	2	0.66	63602710	27818	52.52	2275	2300	2270	2970	1600	2285	2286.39	0.63	0	11991	2328	2306	2273	2251	2218	2317	2262	170	685	500	1550	5	1	33953454	781	9.91	0.87	12	0.08	232.00	2653.00	3180	20230104	-27.67	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3180	-27.67	20230104	1962	17.23	20231023	0.56	N	017180	500	169 억	213243	N	N	0	N	N
56	20231220	100317	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	5	2	0.22	31095870	13634	25.74	2275	2290	2270	2970	1600	2285	2280.76	0.63	0	3765	2328	2306	2273	2251	2218	2317	2262	170	685	500	1550	5	1	33953454	778	9.87	0.86	12	0.04	232.00	2653.00	3180	20230104	-27.99	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3180	-27.99	20230104	1962	16.72	20231023	0.56	N	017180	500	169 억	213243	N	N	0	N	N
57	20231220	090317	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-5	5	-0.22	2147495	942	1.78	2275	2290	2275	2970	1600	2285	2279.72	0.63	0	-42	2328	2306	2273	2251	2218	2317	2262	170	685	500	1550	5	1	33953454	774	9.83	0.86	12	0.00	232.00	2653.00	3180	20230104	-28.30	1962	20231023	16.21	3180	-28.30	20230104	1962	16.21	20231023	3180	-28.30	20230104	1962	16.21	20231023	0.56	N	017180	500	169 억	213243	N	N	0	N	N
58	20231219	160318	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	0	3	0.00	117433570	51763	91.13	2280	2295	2240	2970	1600	2285	2268.65	0.63	0	729	2328	2306	2278	2256	2228	2292	2242	170	685	500	1550	5	1	33953454	776	9.85	0.86	12	0.15	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.63	N	017180	500	169 억	213337	N	N	18	N	N
59	20231219	150318	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-5	5	-0.22	112952040	49800	87.67	2280	2295	2240	2970	1600	2285	2268.11	0.63	0	1424	2328	2306	2278	2256	2228	2292	2242	170	685	500	1550	5	1	33953454	774	9.83	0.86	12	0.15	232.00	2653.00	3180	20230104	-28.30	1962	20231023	16.21	3180	-28.30	20230104	1962	16.21	20231023	3180	-28.30	20230104	1962	16.21	20231023	0.63	N	017180	500	169 억	213337	N	N	18	N	N
60	20231219	140318	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-5	5	-0.22	101260080	44667	78.63	2280	2295	2240	2970	1600	2285	2267.00	0.63	0	2012	2328	2306	2278	2256	2228	2292	2242	170	685	500	1550	5	1	33953454	774	9.83	0.86	12	0.13	232.00	2653.00	3180	20230104	-28.30	1962	20231023	16.21	3180	-28.30	20230104	1962	16.21	20231023	3180	-28.30	20230104	1962	16.21	20231023	0.63	N	017180	500	169 억	213337	N	N	18	N	N
61	20231219	130318	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-5	5	-0.22	89743175	39617	69.74	2280	2295	2240	2970	1600	2285	2265.27	0.63	0	2245	2328	2306	2278	2256	2228	2292	2242	170	685	500	1550	5	1	33953454	774	9.83	0.86	12	0.12	232.00	2653.00	3180	20230104	-28.30	1962	20231023	16.21	3180	-28.30	20230104	1962	16.21	20231023	3180	-28.30	20230104	1962	16.21	20231023	0.63	N	017180	500	169 억	213337	N	N	18	N	N
62	20231219	120319	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	-15	5	-0.66	86921865	38380	67.57	2280	2295	2240	2970	1600	2285	2264.77	0.63	0	2738	2328	2306	2278	2256	2228	2292	2242	170	685	500	1550	5	1	33953454	771	9.78	0.86	12	0.11	232.00	2653.00	3180	20230104	-28.62	1962	20231023	15.70	3180	-28.62	20230104	1962	15.70	20231023	3180	-28.62	20230104	1962	15.70	20231023	0.63	N	017180	500	169 억	213337	N	N	18	N	N
63	20231219	110319	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	5	2	0.22	72280250	31970	56.28	2280	2290	2240	2970	1600	2285	2260.88	0.63	0	5230	2328	2306	2278	2256	2228	2292	2242	170	685	500	1550	5	1	33953454	778	9.87	0.86	12	0.09	232.00	2653.00	3180	20230104	-27.99	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3180	-27.99	20230104	1962	16.72	20231023	0.63	N	017180	500	169 억	213337	N	N	18	N	N
64	20231219	100317	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	0	3	0.00	62868720	27856	49.04	2280	2285	2240	2970	1600	2285	2256.92	0.63	0	4113	2328	2306	2278	2256	2228	2292	2242	170	685	500	1550	5	1	33953454	776	9.85	0.86	12	0.08	232.00	2653.00	3180	20230104	-28.14	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.63	N	017180	500	169 억	213337	N	N	18	N	N
65	20231219	090317	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	-20	5	-0.88	49392360	21936	38.62	2280	2280	2240	2970	1600	2285	2251.66	0.63	0	6066	2328	2306	2278	2256	2228	2292	2242	170	685	500	1550	5	1	33953454	769	9.76	0.85	12	0.06	232.00	2653.00	3180	20230104	-28.77	1962	20231023	15.44	3180	-28.77	20230104	1962	15.44	20231023	3180	-28.77	20230104	1962	15.44	20231023	0.63	N	017180	500	169 억	213337	N	N	18	N	N
66	20231218	160318	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-5	5	-0.22	129232690	56803	56.09	2295	2300	2250	2975	1605	2290	2275.10	0.62	0	-284	2386	2337	2311	2262	2236	2325	2250	170	685	500	1550	5	1	33953454	776	9.85	0.86	12	0.17	232.00	2653.00	3260	20221214	-29.91	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.63	N	017180	500	169 억	211874	N	N	18	N	N
67	20231218	150317	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	-15	5	-0.66	120836775	53117	52.45	2295	2300	2250	2975	1605	2290	2274.92	0.62	0	-224	2386	2337	2311	2262	2236	2325	2250	170	685	500	1550	5	1	33953454	772	9.81	0.86	12	0.16	232.00	2653.00	3260	20221214	-30.21	1962	20231023	15.95	3180	-28.46	20230104	1962	15.95	20231023	3180	-28.46	20230104	1962	15.95	20231023	0.63	N	017180	500	169 억	211874	N	N	31	N	N
68	20231218	140316	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	0	3	0.00	98953005	43494	42.95	2295	2300	2250	2975	1605	2290	2275.10	0.62	0	483	2386	2337	2311	2262	2236	2325	2250	170	685	500	1550	5	1	33953454	778	9.87	0.86	12	0.13	232.00	2653.00	3260	20221214	-29.75	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3180	-27.99	20230104	1962	16.72	20231023	0.63	N	017180	500	169 억	211874	N	N	31	N	N
69	20231218	130316	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	0	3	0.00	59738950	26167	25.84	2295	2300	2265	2975	1605	2290	2282.99	0.62	0	-1036	2386	2337	2311	2262	2236	2325	2250	170	685	500	1550	5	1	33953454	778	9.87	0.86	12	0.08	232.00	2653.00	3260	20221214	-29.75	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3180	-27.99	20230104	1962	16.72	20231023	0.63	N	017180	500	169 억	211874	N	N	31	N	N
70	20231218	120314	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-5	5	-0.22	55545380	24328	24.02	2295	2300	2265	2975	1605	2290	2283.19	0.62	0	-1020	2386	2337	2311	2262	2236	2325	2250	170	685	500	1550	5	1	33953454	776	9.85	0.86	12	0.07	232.00	2653.00	3260	20221214	-29.91	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.63	N	017180	500	169 억	211874	N	N	31	N	N
71	20231218	110315	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	0	3	0.00	46659055	20441	20.18	2295	2300	2265	2975	1605	2290	2282.62	0.62	0	-1023	2386	2337	2311	2262	2236	2325	2250	170	685	500	1550	5	1	33953454	778	9.87	0.86	12	0.06	232.00	2653.00	3260	20221214	-29.75	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3180	-27.99	20230104	1962	16.72	20231023	0.63	N	017180	500	169 억	211874	N	N	31	N	N
72	20231218	100315	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-5	5	-0.22	34661980	15192	15.00	2295	2300	2265	2975	1605	2290	2281.59	0.62	0	-865	2386	2337	2311	2262	2236	2325	2250	170	685	500	1550	5	1	33953454	776	9.85	0.86	12	0.04	232.00	2653.00	3260	20221214	-29.91	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.63	N	017180	500	169 억	211874	N	N	31	N	N
73	20231218	090312	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-5	5	-0.22	5503985	2403	2.37	2295	2300	2285	2975	1605	2290	2290.46	0.62	0	-1547	2386	2337	2311	2262	2236	2325	2250	170	685	500	1550	5	1	33953454	776	9.85	0.86	12	0.01	232.00	2653.00	3260	20221214	-29.91	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3180	-28.14	20230104	1962	16.46	20231023	0.63	N	017180	500	169 억	211874	N	N	31	N	N
74	20231215	160314	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-35	5	-1.51	229127020	99692	127.58	2325	2360	2285	3020	1630	2325	2298.37	0.57	0	14566	2388	2356	2323	2291	2258	2372	2307	170	695	500	1580	5	1	33953454	778	9.87	0.86	12	0.29	232.00	2653.00	3450	20221213	-33.62	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3180	-27.99	20230104	1962	16.72	20231023	0.70	N	017180	500	169 억	192056	N	N	31	N	N
75	20231215	150316	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-30	5	-1.29	198779500	86440	110.62	2325	2360	2285	3020	1630	2325	2299.58	0.57	0	14748	2388	2356	2323	2291	2258	2372	2307	170	695	500	1580	5	1	33953454	779	9.89	0.87	12	0.25	232.00	2653.00	3450	20221213	-33.48	1962	20231023	16.97	3180	-27.83	20230104	1962	16.97	20231023	3180	-27.83	20230104	1962	16.97	20231023	0.70	N	017180	500	169 억	192056	N	N	552	N	N
76	20231215	140316	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-25	5	-1.08	165932845	72108	92.28	2325	2360	2285	3020	1630	2325	2301.13	0.57	0	14022	2388	2356	2323	2291	2258	2372	2307	170	695	500	1580	5	1	33953454	781	9.91	0.87	12	0.21	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3180	-27.67	20230104	1962	17.23	20231023	0.70	N	017180	500	169 억	192056	N	N	552	N	N
77	20231215	130314	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-25	5	-1.08	155635150	67625	86.54	2325	2360	2285	3020	1630	2325	2301.40	0.57	0	13345	2388	2356	2323	2291	2258	2372	2307	170	695	500	1580	5	1	33953454	781	9.91	0.87	12	0.20	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3180	-27.67	20230104	1962	17.23	20231023	0.70	N	017180	500	169 억	192056	N	N	552	N	N
78	20231215	120314	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-15	5	-0.65	138317770	60108	76.92	2325	2360	2285	3020	1630	2325	2301.10	0.57	0	12285	2388	2356	2323	2291	2258	2372	2307	170	695	500	1580	5	1	33953454	784	9.96	0.87	12	0.18	232.00	2653.00	3450	20221213	-33.04	1962	20231023	17.74	3180	-27.36	20230104	1962	17.74	20231023	3180	-27.36	20230104	1962	17.74	20231023	0.70	N	017180	500	169 억	192056	N	N	552	N	N
79	20231215	110315	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-30	5	-1.29	106721165	46387	59.36	2325	2360	2285	3020	1630	2325	2300.60	0.57	0	5370	2388	2356	2323	2291	2258	2372	2307	170	695	500	1580	5	1	33953454	779	9.89	0.87	12	0.14	232.00	2653.00	3450	20221213	-33.48	1962	20231023	16.97	3180	-27.83	20230104	1962	16.97	20231023	3180	-27.83	20230104	1962	16.97	20231023	0.70	N	017180	500	169 억	192056	N	N	552	N	N
80	20231215	100316	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-35	5	-1.51	91111950	39582	50.66	2325	2360	2285	3020	1630	2325	2301.77	0.57	0	3209	2388	2356	2323	2291	2258	2372	2307	170	695	500	1580	5	1	33953454	778	9.87	0.86	12	0.12	232.00	2653.00	3450	20221213	-33.62	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3180	-27.99	20230104	1962	16.72	20231023	0.70	N	017180	500	169 억	192056	N	N	552	N	N
81	20231215	090314	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	5	2	0.22	5815975	2491	3.19	2325	2360	2325	3020	1630	2325	2335.37	0.57	0	-65	2388	2356	2323	2291	2258	2372	2307	170	695	500	1580	5	1	33953454	791	10.04	0.88	12	0.01	232.00	2653.00	3450	20221213	-32.46	1962	20231023	18.76	3180	-26.73	20230104	1962	18.76	20231023	3180	-26.73	20230104	1962	18.76	20231023	0.70	N	017180	500	169 억	192056	N	N	552	N	N
82	20231214	160314	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	5	2	0.22	176175765	76074	93.54	2290	2355	2290	3015	1625	2320	2315.84	0.54	0	8339	2413	2366	2323	2276	2233	2345	2255	170	695	500	1570	5	1	33953454	789	10.02	0.88	12	0.22	232.00	2653.00	3450	20221213	-32.61	1962	20231023	18.50	3180	-26.89	20230104	1962	18.50	20231023	3260	-28.68	20221214	1962	18.50	20231023	0.78	N	017180	500	169 억	183660	N	N	552	N	N
83	20231214	150324	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	10	2	0.43	163475395	70612	86.82	2290	2355	2290	3015	1625	2320	2315.12	0.54	0	7829	2413	2366	2323	2276	2233	2345	2255	170	695	500	1570	5	1	33953454	791	10.04	0.88	12	0.21	232.00	2653.00	3450	20221213	-32.46	1962	20231023	18.76	3180	-26.73	20230104	1962	18.76	20231023	3260	-28.53	20221214	1962	18.76	20231023	0.78	N	017180	500	169 억	183660	N	N	0	N	N
84	20231214	140324	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	5	2	0.22	157224095	67920	83.51	2290	2355	2290	3015	1625	2320	2314.84	0.54	0	7928	2413	2366	2323	2276	2233	2345	2255	170	695	500	1570	5	1	33953454	789	10.02	0.88	12	0.20	232.00	2653.00	3450	20221213	-32.61	1962	20231023	18.50	3180	-26.89	20230104	1962	18.50	20231023	3260	-28.68	20221214	1962	18.50	20231023	0.78	N	017180	500	169 억	183660	N	N	0	N	N
85	20231214	130319	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	0	3	0.00	136061325	58837	72.35	2290	2355	2290	3015	1625	2320	2312.51	0.54	0	7932	2413	2366	2323	2276	2233	2345	2255	170	695	500	1570	5	1	33953454	788	10.00	0.87	12	0.17	232.00	2653.00	3450	20221213	-32.75	1962	20231023	18.25	3180	-27.04	20230104	1962	18.25	20231023	3260	-28.83	20221214	1962	18.25	20231023	0.78	N	017180	500	169 억	183660	N	N	0	N	N
86	20231214	120326	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	10	2	0.43	127196465	55012	67.64	2290	2355	2290	3015	1625	2320	2312.16	0.54	0	7918	2413	2366	2323	2276	2233	2345	2255	170	695	500	1570	5	1	33953454	791	10.04	0.88	12	0.16	232.00	2653.00	3450	20221213	-32.46	1962	20231023	18.76	3180	-26.73	20230104	1962	18.76	20231023	3260	-28.53	20221214	1962	18.76	20231023	0.78	N	017180	500	169 억	183660	N	N	0	N	N
87	20231214	110318	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	10	2	0.43	118644165	51332	63.12	2290	2355	2290	3015	1625	2320	2311.31	0.54	0	9112	2413	2366	2323	2276	2233	2345	2255	170	695	500	1570	5	1	33953454	791	10.04	0.88	12	0.15	232.00	2653.00	3450	20221213	-32.46	1962	20231023	18.76	3180	-26.73	20230104	1962	18.76	20231023	3260	-28.53	20221214	1962	18.76	20231023	0.78	N	017180	500	169 억	183660	N	N	0	N	N
88	20231214	100311	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	5	2	0.22	86696885	37613	46.25	2290	2335	2290	3015	1625	2320	2304.96	0.54	0	9306	2413	2366	2323	2276	2233	2345	2255	170	695	500	1570	5	1	33953454	789	10.02	0.88	12	0.11	232.00	2653.00	3450	20221213	-32.61	1962	20231023	18.50	3180	-26.89	20230104	1962	18.50	20231023	3260	-28.68	20221214	1962	18.50	20231023	0.78	N	017180	500	169 억	183660	N	N	0	N	N
89	20231214	090301	57	100.00	KOSPI	의약품	N	N	N	N	N	2335	15	2	0.65	31351905	13636	16.77	2290	2335	2290	3015	1625	2320	2299.17	0.54	0	3043	2413	2366	2323	2276	2233	2345	2255	170	695	500	1570	5	1	33953454	793	10.06	0.88	12	0.04	232.00	2653.00	3450	20221213	-32.32	1962	20231023	19.01	3180	-26.57	20230104	1962	19.01	20231023	3260	-28.37	20221214	1962	19.01	20231023	0.78	N	017180	500	169 억	183660	N	N	0	N	N
90	20231213	160312	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	-40	5	-1.69	185835450	80453	61.31	2360	2370	2280	3065	1655	2360	2309.86	0.54	0	1080	2463	2411	2333	2281	2203	2437	2307	170	705	500	1600	5	1	33953454	788	10.00	0.87	12	0.24	232.00	2653.00	3450	20221213	-32.75	1962	20231023	18.25	3180	-27.04	20230104	1962	18.25	20231023	3450	-32.75	20221213	1962	18.25	20231023	0.74	N	017180	500	169 억	181811	N	N	0	N	N
91	20231213	150320	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-65	5	-2.75	160018385	69244	52.76	2360	2370	2280	3065	1655	2360	2310.94	0.54	0	2349	2463	2411	2333	2281	2203	2437	2307	170	705	500	1600	5	1	33953454	779	9.89	0.87	12	0.20	232.00	2653.00	3450	20221213	-33.48	1962	20231023	16.97	3180	-27.83	20230104	1962	16.97	20231023	3450	-33.48	20221213	1962	16.97	20231023	0.74	N	017180	500	169 억	181811	N	N	0	N	N
92	20231213	140320	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-60	5	-2.54	129581160	55980	42.66	2360	2370	2280	3065	1655	2360	2314.78	0.54	0	2177	2463	2411	2333	2281	2203	2437	2307	170	705	500	1600	5	1	33953454	781	9.91	0.87	12	0.16	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.74	N	017180	500	169 억	181811	N	N	0	N	N
93	20231213	130318	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-70	5	-2.97	111588185	48110	36.66	2360	2370	2285	3065	1655	2360	2319.44	0.54	0	1920	2463	2411	2333	2281	2203	2437	2307	170	705	500	1600	5	1	33953454	778	9.87	0.86	12	0.14	232.00	2653.00	3450	20221213	-33.62	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3450	-33.62	20221213	1962	16.72	20231023	0.74	N	017180	500	169 억	181811	N	N	0	N	N
94	20231213	120317	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	-35	5	-1.48	70838670	30446	23.20	2360	2370	2305	3065	1655	2360	2326.70	0.54	0	739	2463	2411	2333	2281	2203	2437	2307	170	705	500	1600	5	1	33953454	789	10.02	0.88	12	0.09	232.00	2653.00	3450	20221213	-32.61	1962	20231023	18.50	3180	-26.89	20230104	1962	18.50	20231023	3450	-32.61	20221213	1962	18.50	20231023	0.74	N	017180	500	169 억	181811	N	N	0	N	N
95	20231213	110318	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	-30	5	-1.27	55832815	23993	18.28	2360	2370	2305	3065	1655	2360	2327.05	0.54	0	910	2463	2411	2333	2281	2203	2437	2307	170	705	500	1600	5	1	33953454	791	10.04	0.88	12	0.07	232.00	2653.00	3450	20221213	-32.46	1962	20231023	18.76	3180	-26.73	20230104	1962	18.76	20231023	3450	-32.46	20221213	1962	18.76	20231023	0.74	N	017180	500	169 억	181811	N	N	0	N	N
96	20231213	100323	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	-40	5	-1.69	45062845	19370	14.76	2360	2370	2305	3065	1655	2360	2326.42	0.54	0	1349	2463	2411	2333	2281	2203	2437	2307	170	705	500	1600	5	1	33953454	788	10.00	0.87	12	0.06	232.00	2653.00	3450	20221213	-32.75	1962	20231023	18.25	3180	-27.04	20230104	1962	18.25	20231023	3450	-32.75	20221213	1962	18.25	20231023	0.74	N	017180	500	169 억	181811	N	N	0	N	N
97	20231213	090315	57	100.00	KOSPI	의약품	N	N	N	N	N	2360	0	3	0.00	4638705	1968	1.50	2360	2360	2355	3065	1655	2360	2357.07	0.54	0	-1196	2463	2411	2333	2281	2203	2437	2307	170	705	500	1600	5	1	33953454	801	10.17	0.89	12	0.01	232.00	2653.00	3450	20221213	-31.59	1962	20231023	20.29	3180	-25.79	20230104	1962	20.29	20231023	3450	-31.59	20221213	1962	20.29	20231023	0.74	N	017180	500	169 억	181811	N	N	0	N	N
98	20231212	160305	57	100.00	KOSPI	의약품	N	N	N	N	N	2360	10	2	0.43	304488535	130516	80.59	2350	2385	2255	3055	1645	2350	2332.90	0.51	0	6771	2496	2422	2386	2312	2276	2405	2295	170	705	500	1590	5	1	33953454	801	10.17	0.89	12	0.38	232.00	2653.00	3450	20221213	-31.59	1962	20231023	20.29	3180	-25.79	20230104	1962	20.29	20231023	3450	-31.59	20221213	1962	20.29	20231023	0.73	N	017180	500	169 억	172683	N	N	0	N	N
99	20231212	150310	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	20	2	0.85	279582420	119957	74.07	2350	2385	2255	3055	1645	2350	2330.69	0.51	0	7071	2496	2422	2386	2312	2276	2405	2295	170	705	500	1590	5	1	33953454	805	10.22	0.89	12	0.35	232.00	2653.00	3450	20221213	-31.30	1962	20231023	20.80	3180	-25.47	20230104	1962	20.80	20231023	3450	-31.30	20221213	1962	20.80	20231023	0.73	N	017180	500	169 억	172683	N	N	0	N	N
100	20231212	140259	57	100.00	KOSPI	의약품	N	N	N	N	N	2360	10	2	0.43	271530335	116541	71.96	2350	2385	2255	3055	1645	2350	2329.91	0.51	0	7087	2496	2422	2386	2312	2276	2405	2295	170	705	500	1590	5	1	33953454	801	10.17	0.89	12	0.34	232.00	2653.00	3450	20221213	-31.59	1962	20231023	20.29	3180	-25.79	20230104	1962	20.29	20231023	3450	-31.59	20221213	1962	20.29	20231023	0.73	N	017180	500	169 억	172683	N	N	0	N	N
101	20231212	130257	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	25	2	1.06	242089385	104017	64.23	2350	2385	2255	3055	1645	2350	2327.40	0.51	0	5884	2496	2422	2386	2312	2276	2405	2295	170	705	500	1590	5	1	33953454	806	10.24	0.90	12	0.31	232.00	2653.00	3450	20221213	-31.16	1962	20231023	21.05	3180	-25.31	20230104	1962	21.05	20231023	3450	-31.16	20221213	1962	21.05	20231023	0.73	N	017180	500	169 억	172683	N	N	0	N	N
102	20231212	120255	57	100.00	KOSPI	의약품	N	N	N	N	N	2355	5	2	0.21	216501605	93189	57.54	2350	2380	2255	3055	1645	2350	2323.25	0.51	0	5599	2496	2422	2386	2312	2276	2405	2295	170	705	500	1590	5	1	33953454	800	10.15	0.89	12	0.27	232.00	2653.00	3450	20221213	-31.74	1962	20231023	20.03	3180	-25.94	20230104	1962	20.03	20231023	3450	-31.74	20221213	1962	20.03	20231023	0.73	N	017180	500	169 억	172683	N	N	0	N	N
103	20231212	110259	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	25	2	1.06	190351525	82114	50.70	2350	2380	2255	3055	1645	2350	2318.14	0.51	0	7045	2496	2422	2386	2312	2276	2405	2295	170	705	500	1590	5	1	33953454	806	10.24	0.90	12	0.24	232.00	2653.00	3450	20221213	-31.16	1962	20231023	21.05	3180	-25.31	20230104	1962	21.05	20231023	3450	-31.16	20221213	1962	21.05	20231023	0.73	N	017180	500	169 억	172683	N	N	0	N	N
104	20231212	100310	57	100.00	KOSPI	의약품	N	N	N	N	N	2335	-15	5	-0.64	120789830	52453	32.39	2350	2350	2255	3055	1645	2350	2302.82	0.51	0	6944	2496	2422	2386	2312	2276	2405	2295	170	705	500	1590	5	1	33953454	793	10.06	0.88	12	0.15	232.00	2653.00	3450	20221213	-32.32	1962	20231023	19.01	3180	-26.57	20230104	1962	19.01	20231023	3450	-32.32	20221213	1962	19.01	20231023	0.73	N	017180	500	169 억	172683	N	N	0	N	N
105	20231212	090307	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	0	3	0.00	1987080	846	0.52	2350	2350	2335	3055	1645	2350	2348.79	0.51	0	-19	2496	2422	2386	2312	2276	2405	2295	170	705	500	1590	5	1	33953454	798	10.13	0.89	12	0.00	232.00	2653.00	3450	20221213	-31.88	1962	20231023	19.78	3180	-26.10	20230104	1962	19.78	20231023	3450	-31.88	20221213	1962	19.78	20231023	0.73	N	017180	500	169 억	172683	N	N	0	N	N
106	20231211	160309	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	-90	5	-3.69	381295715	159386	54.06	2440	2460	2350	3170	1710	2440	2392.53	0.54	10778	-1341	2593	2516	2433	2356	2273	2475	2315	170	730	500	1650	5	1	33953454	798	10.13	0.89	12	0.47	232.00	2653.00	3450	20221213	-31.88	1962	20231023	19.78	3180	-26.10	20230104	1962	19.78	20231023	3450	-31.88	20221213	1962	19.78	20231023	0.63	N	017180	500	169 억	184504	N	N	0	N	N
107	20231211	150307	57	100.00	KOSPI	의약품	N	N	N	N	N	2360	-80	5	-3.28	350111845	146122	49.56	2440	2460	2350	3170	1710	2440	2396.02	0.54	10778	-704	2593	2516	2433	2356	2273	2475	2315	170	730	500	1650	5	1	33953454	801	10.17	0.89	12	0.43	232.00	2653.00	3450	20221213	-31.59	1962	20231023	20.29	3180	-25.79	20230104	1962	20.29	20231023	3450	-31.59	20221213	1962	20.29	20231023	0.63	N	017180	500	169 억	184504	N	N	0	N	N
108	20231211	140306	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-60	5	-2.46	286929820	119412	40.50	2440	2460	2380	3170	1710	2440	2402.86	0.54	10778	-1437	2593	2516	2433	2356	2273	2475	2315	170	730	500	1650	5	1	33953454	808	10.26	0.90	12	0.35	232.00	2653.00	3450	20221213	-31.01	1962	20231023	21.30	3180	-25.16	20230104	1962	21.30	20231023	3450	-31.01	20221213	1962	21.30	20231023	0.63	N	017180	500	169 억	184504	N	N	0	N	N
109	20231211	130308	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	-45	5	-1.84	227048145	94363	32.01	2440	2460	2395	3170	1710	2440	2406.11	0.54	10778	40	2593	2516	2433	2356	2273	2475	2315	170	730	500	1650	5	1	33953454	813	10.32	0.90	12	0.28	232.00	2653.00	3450	20221213	-30.58	1962	20231023	22.07	3180	-24.69	20230104	1962	22.07	20231023	3450	-30.58	20221213	1962	22.07	20231023	0.63	N	017180	500	169 억	184504	N	N	0	N	N
110	20231211	120308	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-40	5	-1.64	208823580	86761	29.43	2440	2460	2395	3170	1710	2440	2406.88	0.54	10778	615	2593	2516	2433	2356	2273	2475	2315	170	730	500	1650	5	1	33953454	815	10.34	0.90	12	0.26	232.00	2653.00	3450	20221213	-30.43	1962	20231023	22.32	3180	-24.53	20230104	1962	22.32	20231023	3450	-30.43	20221213	1962	22.32	20231023	0.63	N	017180	500	169 억	184504	N	N	0	N	N
111	20231211	110307	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	-45	5	-1.84	189073365	78544	26.64	2440	2460	2395	3170	1710	2440	2407.23	0.54	10778	4454	2593	2516	2433	2356	2273	2475	2315	170	730	500	1650	5	1	33953454	813	10.32	0.90	12	0.23	232.00	2653.00	3450	20221213	-30.58	1962	20231023	22.07	3180	-24.69	20230104	1962	22.07	20231023	3450	-30.58	20221213	1962	22.07	20231023	0.63	N	017180	500	169 억	184504	N	N	0	N	N
112	20231211	100307	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	-25	5	-1.02	107272080	44461	15.08	2440	2460	2395	3170	1710	2440	2412.72	0.54	10778	4297	2593	2516	2433	2356	2273	2475	2315	170	730	500	1650	5	1	33953454	820	10.41	0.91	12	0.13	232.00	2653.00	3450	20221213	-30.00	1962	20231023	23.09	3180	-24.06	20230104	1962	23.09	20231023	3450	-30.00	20221213	1962	23.09	20231023	0.63	N	017180	500	169 억	184504	N	N	0	N	N
113	20231211	090308	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	-30	5	-1.23	17005375	6998	2.37	2440	2460	2400	3170	1710	2440	2430.03	0.54	10778	-2123	2593	2516	2433	2356	2273	2475	2315	170	730	500	1650	5	1	33953454	818	10.39	0.91	12	0.02	232.00	2653.00	3450	20221213	-30.14	1962	20231023	22.83	3180	-24.21	20230104	1962	22.83	20231023	3450	-30.14	20221213	1962	22.83	20231023	0.63	N	017180	500	169 억	184504	N	N	0	N	N
114	20231208	160304	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-10	5	-0.41	709708855	292546	31.35	2465	2510	2350	3185	1715	2450	2425.81	0.54	0	-14711	2610	2530	2400	2320	2190	2570	2360	170	735	500	1660	5	1	33953454	828	10.52	0.92	12	0.86	232.00	2653.00	3450	20221213	-29.28	1962	20231023	24.36	3180	-23.27	20230104	1962	24.36	20231023	3450	-29.28	20221213	1962	24.36	20231023	0.31	N	017180	500	169 억	184504	N	N	4	N	N
115	20231208	150306	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	5	2	0.20	672120610	277144	29.70	2465	2510	2350	3185	1715	2450	2425.16	0.54	0	-15692	2610	2530	2400	2320	2190	2570	2360	170	735	500	1660	5	1	33953454	834	10.58	0.93	12	0.82	232.00	2653.00	3450	20221213	-28.84	1962	20231023	25.13	3180	-22.80	20230104	1962	25.13	20231023	3450	-28.84	20221213	1962	25.13	20231023	0.31	N	017180	500	169 억	184504	N	N	4	N	N
116	20231208	140304	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	-25	5	-1.02	538848525	222899	23.89	2465	2510	2350	3185	1715	2450	2417.44	0.54	0	-12304	2610	2530	2400	2320	2190	2570	2360	170	735	500	1660	5	1	33953454	823	10.45	0.91	12	0.66	232.00	2653.00	3450	20221213	-29.71	1962	20231023	23.60	3180	-23.74	20230104	1962	23.60	20231023	3450	-29.71	20221213	1962	23.60	20231023	0.31	N	017180	500	169 억	184504	N	N	4	N	N
117	20231208	130305	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-65	5	-2.65	461786830	190872	20.46	2465	2510	2350	3185	1715	2450	2419.34	0.54	0	-14091	2610	2530	2400	2320	2190	2570	2360	170	735	500	1660	5	1	33953454	810	10.28	0.90	12	0.56	232.00	2653.00	3450	20221213	-30.87	1962	20231023	21.56	3180	-25.00	20230104	1962	21.56	20231023	3450	-30.87	20221213	1962	21.56	20231023	0.31	N	017180	500	169 억	184504	N	N	4	N	N
118	20231208	120301	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-70	5	-2.86	437233355	180546	19.35	2465	2510	2350	3185	1715	2450	2421.72	0.54	0	-13401	2610	2530	2400	2320	2190	2570	2360	170	735	500	1660	5	1	33953454	808	10.26	0.90	12	0.53	232.00	2653.00	3450	20221213	-31.01	1962	20231023	21.30	3180	-25.16	20230104	1962	21.30	20231023	3450	-31.01	20221213	1962	21.30	20231023	0.31	N	017180	500	169 억	184504	N	N	4	N	N
119	20231208	110300	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-60	5	-2.45	370081450	152162	16.31	2465	2510	2385	3185	1715	2450	2432.15	0.54	0	-18052	2610	2530	2400	2320	2190	2570	2360	170	735	500	1660	5	1	33953454	811	10.30	0.90	12	0.45	232.00	2653.00	3450	20221213	-30.72	1962	20231023	21.81	3180	-24.84	20230104	1962	21.81	20231023	3450	-30.72	20221213	1962	21.81	20231023	0.31	N	017180	500	169 억	184504	N	N	4	N	N
120	20231208	100305	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-45	5	-1.84	313824070	128670	13.79	2465	2510	2390	3185	1715	2450	2438.98	0.54	0	-18024	2610	2530	2400	2320	2190	2570	2360	170	735	500	1660	5	1	33953454	817	10.37	0.91	12	0.38	232.00	2653.00	3450	20221213	-30.29	1962	20231023	22.58	3180	-24.37	20230104	1962	22.58	20231023	3450	-30.29	20221213	1962	22.58	20231023	0.31	N	017180	500	169 억	184504	N	N	4	N	N
121	20231208	090303	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	10	2	0.41	140364430	57002	6.11	2465	2510	2440	3185	1715	2450	2462.46	0.54	0	-15296	2610	2530	2400	2320	2190	2570	2360	170	735	500	1660	5	1	33953454	835	10.60	0.93	12	0.17	232.00	2653.00	3450	20221213	-28.70	1962	20231023	25.38	3180	-22.64	20230104	1962	25.38	20231023	3450	-28.70	20221213	1962	25.38	20231023	0.31	N	017180	500	169 억	184504	N	N	4	N	N
122	20231207	160302	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	135	2	5.83	2222336665	924634	41.53	2275	2480	2270	3005	1625	2315	2403.33	0.49	0	23779	2811	2562	2436	2187	2061	2500	2125	170	690	500	1570	5	1	33953454	832	10.56	0.92	12	2.72	232.00	2653.00	3450	20221213	-28.99	1962	20231023	24.87	3180	-22.96	20230104	1962	24.87	20231023	3450	-28.99	20221213	1962	24.87	20231023	0.31	N	017180	500	169 억	166272	N	N	4	N	N
123	20231207	150304	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	130	2	5.62	2034529405	847742	38.07	2275	2480	2270	3005	1625	2315	2400.16	0.49	0	22718	2811	2562	2436	2187	2061	2500	2125	170	690	500	1570	5	1	33953454	830	10.54	0.92	12	2.50	232.00	2653.00	3450	20221213	-29.13	1962	20231023	24.62	3180	-23.11	20230104	1962	24.62	20231023	3450	-29.13	20221213	1962	24.62	20231023	0.31	N	017180	500	169 억	166272	N	N	21	N	N
124	20231207	140303	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	80	2	3.46	1864559510	777244	34.91	2275	2480	2270	3005	1625	2315	2399.17	0.49	0	21895	2811	2562	2436	2187	2061	2500	2125	170	690	500	1570	5	1	33953454	813	10.32	0.90	12	2.29	232.00	2653.00	3450	20221213	-30.58	1962	20231023	22.07	3180	-24.69	20230104	1962	22.07	20231023	3450	-30.58	20221213	1962	22.07	20231023	0.31	N	017180	500	169 억	166272	N	N	21	N	N
125	20231207	130302	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	80	2	3.46	1779554535	741699	33.31	2275	2480	2270	3005	1625	2315	2399.54	0.49	0	23853	2811	2562	2436	2187	2061	2500	2125	170	690	500	1570	5	1	33953454	813	10.32	0.90	12	2.18	232.00	2653.00	3450	20221213	-30.58	1962	20231023	22.07	3180	-24.69	20230104	1962	22.07	20231023	3450	-30.58	20221213	1962	22.07	20231023	0.31	N	017180	500	169 억	166272	N	N	21	N	N
126	20231207	120303	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	85	2	3.67	1517640915	633663	28.46	2275	2480	2270	3005	1625	2315	2395.31	0.49	0	25603	2811	2562	2436	2187	2061	2500	2125	170	690	500	1570	5	1	33953454	815	10.34	0.90	12	1.87	232.00	2653.00	3450	20221213	-30.43	1962	20231023	22.32	3180	-24.53	20230104	1962	22.32	20231023	3450	-30.43	20221213	1962	22.32	20231023	0.31	N	017180	500	169 억	166272	N	N	21	N	N
127	20231207	110259	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	75	2	3.24	1247643215	521155	23.41	2275	2480	2270	3005	1625	2315	2394.33	0.49	0	38275	2811	2562	2436	2187	2061	2500	2125	170	690	500	1570	5	1	33953454	811	10.30	0.90	12	1.53	232.00	2653.00	3450	20221213	-30.72	1962	20231023	21.81	3180	-24.84	20230104	1962	21.81	20231023	3450	-30.72	20221213	1962	21.81	20231023	0.31	N	017180	500	169 억	166272	N	N	21	N	N
128	20231207	100301	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	135	2	5.83	689744090	291461	13.09	2275	2455	2270	3005	1625	2315	2366.89	0.49	0	26366	2811	2562	2436	2187	2061	2500	2125	170	690	500	1570	5	1	33953454	832	10.56	0.92	12	0.86	232.00	2653.00	3450	20221213	-28.99	1962	20231023	24.87	3180	-22.96	20230104	1962	24.87	20231023	3450	-28.99	20221213	1962	24.87	20231023	0.31	N	017180	500	169 억	166272	N	N	21	N	N
129	20231207	090303	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-15	5	-0.65	54511650	23887	1.07	2275	2300	2270	3005	1625	2315	2278.75	0.49	0	6014	2811	2562	2436	2187	2061	2500	2125	170	690	500	1570	5	1	33953454	781	9.91	0.87	12	0.07	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.31	N	017180	500	169 억	166272	N	N	21	N	N
130	20231206	160257	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	-15	5	-0.64	5614473005	2217878	340.62	2685	2685	2310	3025	1635	2330	2531.59	0.93	0	-136373	2483	2406	2273	2196	2063	2445	2235	170	695	500	1580	5	1	33953454	786	9.98	0.87	12	6.53	232.00	2653.00	3450	20221213	-32.90	1962	20231023	17.99	3180	-27.20	20230104	1962	17.99	20231023	3450	-32.90	20221213	1962	17.99	20231023	0.31	N	017180	500	169 억	315349	N	N	21	N	N
131	20231206	150304	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	15	2	0.64	5492048545	2165154	332.52	2685	2685	2320	3025	1635	2330	2536.56	0.93	0	-139908	2483	2406	2273	2196	2063	2445	2235	170	695	500	1580	5	1	33953454	796	10.11	0.88	12	6.38	232.00	2653.00	3450	20221213	-32.03	1962	20231023	19.52	3180	-26.26	20230104	1962	19.52	20231023	3450	-32.03	20221213	1962	19.52	20231023	0.31	N	017180	500	169 억	315349	N	N	3	N	N
132	20231206	140301	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	20	2	0.86	5367404010	2111885	324.34	2685	2685	2320	3025	1635	2330	2541.52	0.93	0	-139629	2483	2406	2273	2196	2063	2445	2235	170	695	500	1580	5	1	33953454	798	10.13	0.89	12	6.22	232.00	2653.00	3450	20221213	-31.88	1962	20231023	19.78	3180	-26.10	20230104	1962	19.78	20231023	3450	-31.88	20221213	1962	19.78	20231023	0.31	N	017180	500	169 억	315349	N	N	3	N	N
133	20231206	130301	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	50	2	2.15	5126687100	2009324	308.59	2685	2685	2355	3025	1635	2330	2551.45	0.93	0	-140444	2483	2406	2273	2196	2063	2445	2235	170	695	500	1580	5	1	33953454	808	10.26	0.90	12	5.92	232.00	2653.00	3450	20221213	-31.01	1962	20231023	21.30	3180	-25.16	20230104	1962	21.30	20231023	3450	-31.01	20221213	1962	21.30	20231023	0.31	N	017180	500	169 억	315349	N	N	3	N	N
134	20231206	120258	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	85	2	3.65	4945460575	1933362	296.92	2685	2685	2385	3025	1635	2330	2557.96	0.93	0	-141656	2483	2406	2273	2196	2063	2445	2235	170	695	500	1580	5	1	33953454	820	10.41	0.91	12	5.69	232.00	2653.00	3450	20221213	-30.00	1962	20231023	23.09	3180	-24.06	20230104	1962	23.09	20231023	3450	-30.00	20221213	1962	23.09	20231023	0.31	N	017180	500	169 억	315349	N	N	3	N	N
135	20231206	110303	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	140	2	6.01	4762915175	1858238	285.38	2685	2685	2385	3025	1635	2330	2563.14	0.93	0	-142937	2483	2406	2273	2196	2063	2445	2235	170	695	500	1580	5	1	33953454	839	10.65	0.93	12	5.47	232.00	2653.00	3450	20221213	-28.41	1962	20231023	25.89	3180	-22.33	20230104	1962	25.89	20231023	3450	-28.41	20221213	1962	25.89	20231023	0.31	N	017180	500	169 억	315349	N	N	3	N	N
136	20231206	100301	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	135	2	5.79	4444471950	1726750	265.19	2685	2685	2410	3025	1635	2330	2573.89	0.93	0	-140161	2483	2406	2273	2196	2063	2445	2235	170	695	500	1580	5	1	33953454	837	10.62	0.93	12	5.09	232.00	2653.00	3450	20221213	-28.55	1962	20231023	25.64	3180	-22.48	20230104	1962	25.64	20231023	3450	-28.55	20221213	1962	25.64	20231023	0.31	N	017180	500	169 억	315349	N	N	3	N	N
137	20231206	090301	57	100.00	KOSPI	의약품	N	N	N	N	N	2600	270	2	11.59	876462810	328301	50.42	2685	2685	2570	3025	1635	2330	2669.69	0.93	0	-47276	2483	2406	2273	2196	2063	2445	2235	170	695	500	1580	5	1	33953454	883	11.21	0.98	12	0.97	232.00	2653.00	3450	20221213	-24.64	1962	20231023	32.52	3180	-18.24	20230104	1962	32.52	20231023	3450	-24.64	20221213	1962	32.52	20231023	0.31	N	017180	500	169 억	315349	N	N	3	N	N
138	20231205	160301	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	175	2	8.12	1174843880	517325	1288.74	2140	2350	2140	2800	1510	2155	2269.38	0.88	0	8071	2201	2177	2156	2132	2111	2167	2122	170	645	500	1460	5	1	33953454	791	10.04	0.88	12	1.52	232.00	2653.00	3450	20221213	-32.46	1962	20231023	18.76	3180	-26.73	20230104	1962	18.76	20231023	3450	-32.46	20221213	1962	18.76	20231023	0.30	N	017180	500	169 억	297646	N	N	3	N	N
139	20231205	150301	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	135	2	6.26	908414580	402155	1001.83	2140	2340	2140	2800	1510	2155	2258.87	0.88	0	-6402	2201	2177	2156	2132	2111	2167	2122	170	645	500	1460	5	1	33953454	778	9.87	0.86	12	1.18	232.00	2653.00	3450	20221213	-33.62	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3450	-33.62	20221213	1962	16.72	20231023	0.30	N	017180	500	169 억	297646	N	N	3	N	N
140	20231205	140301	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	95	2	4.41	688701020	305698	761.54	2140	2340	2140	2800	1510	2155	2252.88	0.88	0	-12229	2201	2177	2156	2132	2111	2167	2122	170	645	500	1460	5	1	33953454	764	9.70	0.85	12	0.90	232.00	2653.00	3450	20221213	-34.78	1962	20231023	14.68	3180	-29.25	20230104	1962	14.68	20231023	3450	-34.78	20221213	1962	14.68	20231023	0.30	N	017180	500	169 억	297646	N	N	3	N	N
141	20231205	130301	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	120	2	5.57	420738390	185387	461.83	2140	2340	2140	2800	1510	2155	2269.51	0.88	0	-19104	2201	2177	2156	2132	2111	2167	2122	170	645	500	1460	5	1	33953454	772	9.81	0.86	12	0.55	232.00	2653.00	3450	20221213	-34.06	1962	20231023	15.95	3180	-28.46	20230104	1962	15.95	20231023	3450	-34.06	20221213	1962	15.95	20231023	0.30	N	017180	500	169 억	297646	N	N	3	N	N
142	20231205	120259	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	25	2	1.16	37135725	17085	42.56	2140	2185	2140	2800	1510	2155	2173.59	0.88	0	-430	2201	2177	2156	2132	2111	2167	2122	170	645	500	1460	5	1	33953454	740	9.40	0.82	12	0.05	232.00	2653.00	3450	20221213	-36.81	1962	20231023	11.11	3180	-31.45	20230104	1962	11.11	20231023	3450	-36.81	20221213	1962	11.11	20231023	0.30	N	017180	500	169 억	297646	N	N	3	N	N
143	20231205	110259	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	20	2	0.93	19680880	9060	22.57	2140	2180	2140	2800	1510	2155	2172.28	0.88	0	-1916	2201	2177	2156	2132	2111	2167	2122	170	645	500	1460	5	1	33953454	738	9.38	0.82	12	0.03	232.00	2653.00	3450	20221213	-36.96	1962	20231023	10.86	3180	-31.60	20230104	1962	10.86	20231023	3450	-36.96	20221213	1962	10.86	20231023	0.30	N	017180	500	169 억	297646	N	N	3	N	N
144	20231205	100259	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	20	2	0.93	10591525	4883	12.16	2140	2180	2140	2800	1510	2155	2169.06	0.88	0	-1909	2201	2177	2156	2132	2111	2167	2122	170	645	500	1460	5	1	33953454	738	9.38	0.82	12	0.01	232.00	2653.00	3450	20221213	-36.96	1962	20231023	10.86	3180	-31.60	20230104	1962	10.86	20231023	3450	-36.96	20221213	1962	10.86	20231023	0.30	N	017180	500	169 억	297646	N	N	3	N	N
145	20231205	090258	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	-15	5	-0.70	306020	143	0.36	2140	2140	2140	2800	1510	2155	2140.00	0.88	0	-18	2201	2177	2156	2132	2111	2167	2122	170	645	500	1460	5	1	33953454	727	9.22	0.81	12	0.00	232.00	2653.00	3450	20221213	-37.97	1962	20231023	9.07	3180	-32.70	20230104	1962	9.07	20231023	3450	-37.97	20221213	1962	9.07	20231023	0.30	N	017180	500	169 억	297646	N	N	3	N	N
146	20231204	160300	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	-10	5	-0.46	85580120	39852	95.95	2180	2180	2135	2810	1520	2165	2147.45	0.89	0	-4496	2231	2197	2176	2142	2121	2187	2132	170	645	500	1470	5	1	33953454	732	9.29	0.81	12	0.12	232.00	2653.00	3450	20221213	-37.54	1962	20231023	9.84	3180	-32.23	20230104	1962	9.84	20231023	3450	-37.54	20221213	1962	9.84	20231023	0.30	N	017180	500	169 억	302143	N	N	3	N	N
147	20231204	150301	57	100.00	KOSPI	의약품	N	N	N	N	N	2145	-20	5	-0.92	82527585	38433	92.53	2180	2180	2135	2810	1520	2165	2147.31	0.89	0	-4448	2231	2197	2176	2142	2121	2187	2132	170	645	500	1470	5	1	33953454	728	9.25	0.81	12	0.11	232.00	2653.00	3450	20221213	-37.83	1962	20231023	9.33	3180	-32.55	20230104	1962	9.33	20231023	3450	-37.83	20221213	1962	9.33	20231023	0.30	N	017180	500	169 억	302143	N	N	0	N	N
148	20231204	140259	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	-15	5	-0.69	77223620	35966	86.59	2180	2180	2135	2810	1520	2165	2147.13	0.89	0	-4352	2231	2197	2176	2142	2121	2187	2132	170	645	500	1470	5	1	33953454	730	9.27	0.81	12	0.11	232.00	2653.00	3450	20221213	-37.68	1962	20231023	9.58	3180	-32.39	20230104	1962	9.58	20231023	3450	-37.68	20221213	1962	9.58	20231023	0.30	N	017180	500	169 억	302143	N	N	0	N	N
149	20231204	130259	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	-10	5	-0.46	60281240	28054	67.54	2180	2180	2135	2810	1520	2165	2148.76	0.89	0	-3910	2231	2197	2176	2142	2121	2187	2132	170	645	500	1470	5	1	33953454	732	9.29	0.81	12	0.08	232.00	2653.00	3450	20221213	-37.54	1962	20231023	9.84	3180	-32.23	20230104	1962	9.84	20231023	3450	-37.54	20221213	1962	9.84	20231023	0.30	N	017180	500	169 억	302143	N	N	0	N	N
150	20231204	120259	57	100.00	KOSPI	의약품	N	N	N	N	N	2145	-20	5	-0.92	55204360	25688	61.85	2180	2180	2135	2810	1520	2165	2149.03	0.89	0	-5046	2231	2197	2176	2142	2121	2187	2132	170	645	500	1470	5	1	33953454	728	9.25	0.81	12	0.08	232.00	2653.00	3450	20221213	-37.83	1962	20231023	9.33	3180	-32.55	20230104	1962	9.33	20231023	3450	-37.83	20221213	1962	9.33	20231023	0.30	N	017180	500	169 억	302143	N	N	0	N	N
151	20231204	110259	57	100.00	KOSPI	의약품	N	N	N	N	N	2145	-20	5	-0.92	42663090	19829	47.74	2180	2180	2140	2810	1520	2165	2151.55	0.89	0	-4569	2231	2197	2176	2142	2121	2187	2132	170	645	500	1470	5	1	33953454	728	9.25	0.81	12	0.06	232.00	2653.00	3450	20221213	-37.83	1962	20231023	9.33	3180	-32.55	20230104	1962	9.33	20231023	3450	-37.83	20221213	1962	9.33	20231023	0.30	N	017180	500	169 억	302143	N	N	0	N	N
152	20231204	100259	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	-15	5	-0.69	21348345	9904	23.84	2180	2180	2150	2810	1520	2165	2155.53	0.89	0	-2883	2231	2197	2176	2142	2121	2187	2132	170	645	500	1470	5	1	33953454	730	9.27	0.81	12	0.03	232.00	2653.00	3450	20221213	-37.68	1962	20231023	9.58	3180	-32.39	20230104	1962	9.58	20231023	3450	-37.68	20221213	1962	9.58	20231023	0.30	N	017180	500	169 억	302143	N	N	0	N	N
153	20231204	090258	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	-10	5	-0.46	3680440	1705	4.10	2180	2180	2155	2810	1520	2165	2158.62	0.89	0	-1686	2231	2197	2176	2142	2121	2187	2132	170	645	500	1470	5	1	33953454	732	9.29	0.81	12	0.01	232.00	2653.00	3450	20221213	-37.54	1962	20231023	9.84	3180	-32.23	20230104	1962	9.84	20231023	3450	-37.54	20221213	1962	9.84	20231023	0.30	N	017180	500	169 억	302143	N	N	0	N	N
154	20231201	160258	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	-10	5	-0.46	90085965	41536	101.37	2210	2210	2155	2825	1525	2175	2168.86	0.90	0	-2271	2248	2211	2188	2151	2128	2200	2140	170	650	500	1470	5	1	33953454	735	9.33	0.82	12	0.12	232.00	2653.00	3450	20221213	-37.25	1962	20231023	10.35	3180	-31.92	20230104	1962	10.35	20231023	3450	-37.25	20221213	1962	10.35	20231023	0.30	N	017180	500	169 억	305403	N	N	0	N	N
155	20231201	150258	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	-5	5	-0.23	75369275	34728	84.76	2210	2210	2155	2825	1525	2175	2170.27	0.90	0	-1616	2248	2211	2188	2151	2128	2200	2140	170	650	500	1470	5	1	33953454	737	9.35	0.82	12	0.10	232.00	2653.00	3450	20221213	-37.10	1962	20231023	10.60	3180	-31.76	20230104	1962	10.60	20231023	3450	-37.10	20221213	1962	10.60	20231023	0.30	N	017180	500	169 억	305403	N	N	0	N	N
156	20231201	140258	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	-5	5	-0.23	62202645	28634	69.89	2210	2210	2160	2825	1525	2175	2172.34	0.90	0	-1588	2248	2211	2188	2151	2128	2200	2140	170	650	500	1470	5	1	33953454	737	9.35	0.82	12	0.08	232.00	2653.00	3450	20221213	-37.10	1962	20231023	10.60	3180	-31.76	20230104	1962	10.60	20231023	3450	-37.10	20221213	1962	10.60	20231023	0.30	N	017180	500	169 억	305403	N	N	0	N	N
157	20231201	130258	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	15	2	0.69	52013350	23932	58.41	2210	2210	2160	2825	1525	2175	2173.38	0.90	0	-963	2248	2211	2188	2151	2128	2200	2140	170	650	500	1470	5	1	33953454	744	9.44	0.83	12	0.07	232.00	2653.00	3450	20221213	-36.52	1962	20231023	11.62	3180	-31.13	20230104	1962	11.62	20231023	3450	-36.52	20221213	1962	11.62	20231023	0.30	N	017180	500	169 억	305403	N	N	0	N	N
158	20231201	120259	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	-5	5	-0.23	45269010	20843	50.87	2210	2210	2160	2825	1525	2175	2171.90	0.90	0	-702	2248	2211	2188	2151	2128	2200	2140	170	650	500	1470	5	1	33953454	737	9.35	0.82	12	0.06	232.00	2653.00	3450	20221213	-37.10	1962	20231023	10.60	3180	-31.76	20230104	1962	10.60	20231023	3450	-37.10	20221213	1962	10.60	20231023	0.30	N	017180	500	169 억	305403	N	N	0	N	N
159	20231201	110258	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	20	2	0.92	33549890	15445	37.70	2210	2210	2160	2825	1525	2175	2172.22	0.90	0	-682	2248	2211	2188	2151	2128	2200	2140	170	650	500	1470	5	1	33953454	745	9.46	0.83	12	0.05	232.00	2653.00	3450	20221213	-36.38	1962	20231023	11.88	3180	-30.97	20230104	1962	11.88	20231023	3450	-36.38	20221213	1962	11.88	20231023	0.30	N	017180	500	169 억	305403	N	N	0	N	N
160	20231201	100259	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	-10	5	-0.46	16896190	7776	18.98	2210	2210	2160	2825	1525	2175	2172.86	0.90	0	-2122	2248	2211	2188	2151	2128	2200	2140	170	650	500	1470	5	1	33953454	735	9.33	0.82	12	0.02	232.00	2653.00	3450	20221213	-37.25	1962	20231023	10.35	3180	-31.92	20230104	1962	10.35	20231023	3450	-37.25	20221213	1962	10.35	20231023	0.30	N	017180	500	169 억	305403	N	N	0	N	N
161	20231201	090255	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	5	2	0.23	338925	155	0.38	2210	2210	2180	2825	1525	2175	2186.61	0.90	0	-16	2248	2211	2188	2151	2128	2200	2140	170	650	500	1470	5	1	33953454	740	9.40	0.82	12	0.00	232.00	2653.00	3450	20221213	-36.81	1962	20231023	11.11	3180	-31.45	20230104	1962	11.11	20231023	3450	-36.81	20221213	1962	11.11	20231023	0.30	N	017180	500	169 억	305403	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History