KissMeData/377740/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 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	161338	57	100.00	KOSPI	의약품	N	N	N	N		N	4245	90	2	2.17	279617055	65945	37.92	4225	4300	4190	5400	2910	4155	4238.18	0.31	15535	19473	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4332	1.29	0.27	12	0.06	3278.00	15707.00	11200	20221223	-62.10	3800	20231031	11.71	9310	-54.40	20230103	3800	11.71	20231031	9420	-54.94	20221228	3800	11.71	20231031	0.36	N	377740	500	510 억	318640	N	N	5079	N	N
3	20231229	151326	57	100.00	KOSPI	의약품	N	N	N	N		N	4245	90	2	2.17	279617055	65945	37.92	4225	4300	4190	5400	2910	4155	4238.18	0.31	15535	19473	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4332	1.29	0.27	12	0.06	3278.00	15707.00	11200	20221223	-62.10	3800	20231031	11.71	9310	-54.40	20230103	3800	11.71	20231031	9420	-54.94	20221228	3800	11.71	20231031	0.36	N	377740	500	510 억	318640	N	N	5079	N	N
4	20231229	141324	57	100.00	KOSPI	의약품	N	N	N	N		N	4245	90	2	2.17	279617055	65945	37.92	4225	4300	4190	5400	2910	4155	4238.18	0.31	15535	19473	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4332	1.29	0.27	12	0.06	3278.00	15707.00	11200	20221223	-62.10	3800	20231031	11.71	9310	-54.40	20230103	3800	11.71	20231031	9420	-54.94	20221228	3800	11.71	20231031	0.36	N	377740	500	510 억	318640	N	N	5079	N	N
5	20231229	131325	57	100.00	KOSPI	의약품	N	N	N	N		N	4245	90	2	2.17	279617055	65945	37.92	4225	4300	4190	5400	2910	4155	4238.18	0.31	15535	19473	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4332	1.29	0.27	12	0.06	3278.00	15707.00	11200	20221223	-62.10	3800	20231031	11.71	9310	-54.40	20230103	3800	11.71	20231031	9420	-54.94	20221228	3800	11.71	20231031	0.36	N	377740	500	510 억	318640	N	N	5079	N	N
6	20231229	121328	57	100.00	KOSPI	의약품	N	N	N	N		N	4245	90	2	2.17	279617055	65945	37.92	4225	4300	4190	5400	2910	4155	4238.18	0.31	15535	19473	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4332	1.29	0.27	12	0.06	3278.00	15707.00	11200	20221223	-62.10	3800	20231031	11.71	9310	-54.40	20230103	3800	11.71	20231031	9420	-54.94	20221228	3800	11.71	20231031	0.36	N	377740	500	510 억	318640	N	N	5079	N	N
7	20231229	111226	57	100.00	KOSPI	의약품	N	N	N	N		N	4245	90	2	2.17	279617055	65945	37.92	4225	4300	4190	5400	2910	4155	4238.18	0.31	15535	19473	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4332	1.29	0.27	12	0.06	3278.00	15707.00	11200	20221223	-62.10	3800	20231031	11.71	9310	-54.40	20230103	3800	11.71	20231031	9420	-54.94	20221228	3800	11.71	20231031	0.36	N	377740	500	510 억	318640	N	N	5079	N	N
8	20231229	101240	57	100.00	KOSPI	의약품	N	N	N	N		N	4245	90	2	2.17	279617055	65945	37.92	4225	4300	4190	5400	2910	4155	4238.18	0.31	15535	19473	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4332	1.29	0.27	12	0.06	3278.00	15707.00	11200	20221223	-62.10	3800	20231031	11.71	9310	-54.40	20230103	3800	11.71	20231031	9420	-54.94	20221228	3800	11.71	20231031	0.36	N	377740	500	510 억	318640	N	N	5079	N	N
9	20231229	091238	57	100.00	KOSPI	의약품	N	N	N	N		N	4245	90	2	2.17	279617055	65945	37.92	4225	4300	4190	5400	2910	4155	4238.18	0.31	15535	19473	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4332	1.29	0.27	12	0.06	3278.00	15707.00	11200	20221223	-62.10	3800	20231031	11.71	9310	-54.40	20230103	3800	11.71	20231031	9420	-54.94	20221228	3800	11.71	20231031	0.36	N	377740	500	510 억	318640	N	N	5079	N	N
10	20231228	161226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4245	90	2	2.17	252756750	59638	34.29	4225	4300	4190	5400	2910	4155	4238.18	0.30	0	19473	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4332	1.29	0.27	12	0.06	3278.00	15707.00	11200	20221223	-62.10	3800	20231031	11.71	9310	-54.40	20230103	3800	11.71	20231031	9420	-54.94	20221228	3800	11.71	20231031	0.36	N	377740	500	510 억	303105	N	N	5079	N	N
11	20231228	151235	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4285	130	2	3.13	221927110	52384	30.12	4225	4300	4190	5400	2910	4155	4236.54	0.30	0	16223	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4373	1.31	0.27	12	0.05	3278.00	15707.00	11200	20221223	-61.74	3800	20231031	12.76	9310	-53.97	20230103	3800	12.76	20231031	9420	-54.51	20221228	3800	12.76	20231031	0.36	N	377740	500	510 억	303105	N	N	2058	N	N
12	20231228	141231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4250	95	2	2.29	137031070	32455	18.66	4225	4255	4190	5400	2910	4155	4222.19	0.30	0	9327	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4337	1.30	0.27	12	0.03	3278.00	15707.00	11200	20221223	-62.05	3800	20231031	11.84	9310	-54.35	20230103	3800	11.84	20231031	9420	-54.88	20221228	3800	11.84	20231031	0.36	N	377740	500	510 억	303105	N	N	2058	N	N
13	20231228	131225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4240	85	2	2.05	117089115	27755	15.96	4225	4245	4190	5400	2910	4155	4218.67	0.30	0	7032	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4327	1.29	0.27	12	0.03	3278.00	15707.00	11200	20221223	-62.14	3800	20231031	11.58	9310	-54.46	20230103	3800	11.58	20231031	9420	-54.99	20221228	3800	11.58	20231031	0.36	N	377740	500	510 억	303105	N	N	2058	N	N
14	20231228	121229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4240	85	2	2.05	87554275	20778	11.95	4225	4245	4190	5400	2910	4155	4213.80	0.30	0	5041	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4327	1.29	0.27	12	0.02	3278.00	15707.00	11200	20221223	-62.14	3800	20231031	11.58	9310	-54.46	20230103	3800	11.58	20231031	9420	-54.99	20221228	3800	11.58	20231031	0.36	N	377740	500	510 억	303105	N	N	2058	N	N
15	20231228	111233	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4240	85	2	2.05	76938445	18266	10.50	4225	4245	4190	5400	2910	4155	4212.11	0.30	0	4437	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4327	1.29	0.27	12	0.02	3278.00	15707.00	11200	20221223	-62.14	3800	20231031	11.58	9310	-54.46	20230103	3800	11.58	20231031	9420	-54.99	20221228	3800	11.58	20231031	0.36	N	377740	500	510 억	303105	N	N	2058	N	N
16	20231228	101227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4235	80	2	1.93	58068700	13804	7.94	4225	4235	4190	5400	2910	4155	4206.66	0.30	0	2832	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4322	1.29	0.27	12	0.01	3278.00	15707.00	11200	20221223	-62.19	3800	20231031	11.45	9310	-54.51	20230103	3800	11.45	20231031	9420	-55.04	20221228	3800	11.45	20231031	0.36	N	377740	500	510 억	303105	N	N	2058	N	N
17	20231228	091246	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4195	40	2	0.96	16366165	3891	2.24	4225	4225	4190	5400	2910	4155	4206.16	0.30	0	1244	4448	4301	4228	4081	4008	4265	4045	510	1245	500	2990	5	1	102056048	4281	1.28	0.27	12	0.00	3278.00	15707.00	11200	20221223	-62.54	3800	20231031	10.39	9310	-54.94	20230103	3800	10.39	20231031	9420	-55.47	20221228	3800	10.39	20231031	0.36	N	377740	500	510 억	303105	N	N	2058	N	N
18	20231227	161213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4155	-275	5	-6.21	728918100	172147	80.90	4375	4375	4155	5750	3105	4430	4233.45	0.36	0	-64209	4503	4466	4413	4376	4323	4485	4395	510	1320	500	3180	5	1	102056048	4240	1.27	0.26	12	0.17	3278.00	15707.00	11700	20221222	-64.49	3800	20231031	9.34	9310	-55.37	20230103	3800	9.34	20231031	9880	-57.95	20221227	3800	9.34	20231031	0.36	N	377740	500	510 억	367636	N	N	2014	N	N
19	20231227	151231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4215	-215	5	-4.85	577394105	135727	63.78	4375	4375	4195	5750	3105	4430	4252.70	0.36	0	-65239	4503	4466	4413	4376	4323	4485	4395	510	1320	500	3180	5	1	102056048	4302	1.29	0.27	12	0.13	3278.00	15707.00	11700	20221222	-63.97	3800	20231031	10.92	9310	-54.73	20230103	3800	10.92	20231031	9880	-57.34	20221227	3800	10.92	20231031	0.36	N	377740	500	510 억	367636	N	N	335	N	N
20	20231227	141224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4220	-210	5	-4.74	406538160	95072	44.68	4375	4375	4220	5750	3105	4430	4274.37	0.36	0	-55497	4503	4466	4413	4376	4323	4485	4395	510	1320	500	3180	5	1	102056048	4307	1.29	0.27	12	0.09	3278.00	15707.00	11700	20221222	-63.93	3800	20231031	11.05	9310	-54.67	20230103	3800	11.05	20231031	9880	-57.29	20221227	3800	11.05	20231031	0.36	N	377740	500	510 억	367636	N	N	335	N	N
21	20231227	131217	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4245	-185	5	-4.18	359397360	83934	39.44	4375	4375	4240	5750	3105	4430	4280.01	0.36	0	-48744	4503	4466	4413	4376	4323	4485	4395	510	1320	500	3180	5	1	102056048	4332	1.29	0.27	12	0.08	3278.00	15707.00	11700	20221222	-63.72	3800	20231031	11.71	9310	-54.40	20230103	3800	11.71	20231031	9880	-57.03	20221227	3800	11.71	20231031	0.36	N	377740	500	510 억	367636	N	N	335	N	N
22	20231227	121217	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4255	-175	5	-3.95	286527555	66783	31.38	4375	4375	4250	5750	3105	4430	4288.18	0.36	0	-34591	4503	4466	4413	4376	4323	4485	4395	510	1320	500	3180	5	1	102056048	4342	1.30	0.27	12	0.07	3278.00	15707.00	11700	20221222	-63.63	3800	20231031	11.97	9310	-54.30	20230103	3800	11.97	20231031	9880	-56.93	20221227	3800	11.97	20231031	0.36	N	377740	500	510 억	367636	N	N	335	N	N
23	20231227	111228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4265	-165	5	-3.72	216831305	50417	23.69	4375	4375	4260	5750	3105	4430	4297.98	0.36	0	-24037	4503	4466	4413	4376	4323	4485	4395	510	1320	500	3180	5	1	102056048	4353	1.30	0.27	12	0.05	3278.00	15707.00	11700	20221222	-63.55	3800	20231031	12.24	9310	-54.19	20230103	3800	12.24	20231031	9880	-56.83	20221227	3800	12.24	20231031	0.36	N	377740	500	510 억	367636	N	N	335	N	N
24	20231227	101226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4300	-130	5	-2.93	146611060	33999	15.98	4375	4375	4280	5750	3105	4430	4308.43	0.36	0	-16174	4503	4466	4413	4376	4323	4485	4395	510	1320	500	3180	5	1	102056048	4388	1.31	0.27	12	0.03	3278.00	15707.00	11700	20221222	-63.25	3800	20231031	13.16	9310	-53.81	20230103	3800	13.16	20231031	9880	-56.48	20221227	3800	13.16	20231031	0.36	N	377740	500	510 억	367636	N	N	335	N	N
25	20231227	091229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4315	-115	5	-2.60	65673960	15180	7.13	4375	4375	4280	5750	3105	4430	4318.57	0.36	0	-2394	4503	4466	4413	4376	4323	4485	4395	510	1320	500	3180	5	1	102056048	4404	1.32	0.27	12	0.01	3278.00	15707.00	11700	20221222	-63.12	3800	20231031	13.55	9310	-53.65	20230103	3800	13.55	20231031	9880	-56.33	20221227	3800	13.55	20231031	0.36	N	377740	500	510 억	367636	N	N	335	N	N
26	20231226	161227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4430	55	2	1.26	925606210	210269	195.59	4380	4450	4360	5680	3065	4375	4401.79	0.41	0	17796	4505	4440	4335	4270	4165	4472	4302	510	1305	500	3150	5	1	102056048	4521	1.35	0.28	12	0.21	3278.00	15707.00	11700	20221222	-62.14	3800	20231031	16.58	9310	-52.42	20230103	3800	16.58	20231031	10700	-58.60	20221226	3800	16.58	20231031	0.37	N	377740	500	510 억	419100	N	N	335	N	N
27	20231226	151226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4420	45	2	1.03	890271640	202294	188.17	4380	4450	4360	5680	3065	4375	4400.88	0.41	0	17429	4505	4440	4335	4270	4165	4472	4302	510	1305	500	3150	5	1	102056048	4511	1.35	0.28	12	0.20	3278.00	15707.00	11700	20221222	-62.22	3800	20231031	16.32	9310	-52.52	20230103	3800	16.32	20231031	10700	-58.69	20221226	3800	16.32	20231031	0.37	N	377740	500	510 억	419100	N	N	562	N	N
28	20231226	141229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4400	25	2	0.57	771481255	175347	163.11	4380	4450	4360	5680	3065	4375	4399.74	0.41	0	16572	4505	4440	4335	4270	4165	4472	4302	510	1305	500	3150	5	1	102056048	4490	1.34	0.28	12	0.17	3278.00	15707.00	11700	20221222	-62.39	3800	20231031	15.79	9310	-52.74	20230103	3800	15.79	20231031	10700	-58.88	20221226	3800	15.79	20231031	0.37	N	377740	500	510 억	419100	N	N	562	N	N
29	20231226	131228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4410	35	2	0.80	557285235	126695	117.85	4380	4450	4360	5680	3065	4375	4398.64	0.41	0	11527	4505	4440	4335	4270	4165	4472	4302	510	1305	500	3150	5	1	102056048	4501	1.35	0.28	12	0.12	3278.00	15707.00	11700	20221222	-62.31	3800	20231031	16.05	9310	-52.63	20230103	3800	16.05	20231031	10700	-58.79	20221226	3800	16.05	20231031	0.37	N	377740	500	510 억	419100	N	N	562	N	N
30	20231226	121226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4420	45	2	1.03	508175735	115576	107.51	4380	4450	4360	5680	3065	4375	4396.90	0.41	0	10726	4505	4440	4335	4270	4165	4472	4302	510	1305	500	3150	5	1	102056048	4511	1.35	0.28	12	0.11	3278.00	15707.00	11700	20221222	-62.22	3800	20231031	16.32	9310	-52.52	20230103	3800	16.32	20231031	10700	-58.69	20221226	3800	16.32	20231031	0.37	N	377740	500	510 억	419100	N	N	562	N	N
31	20231226	111232	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4425	50	2	1.14	423332765	96313	89.59	4380	4450	4360	5680	3065	4375	4395.39	0.41	0	9666	4505	4440	4335	4270	4165	4472	4302	510	1305	500	3150	5	1	102056048	4516	1.35	0.28	12	0.09	3278.00	15707.00	11700	20221222	-62.18	3800	20231031	16.45	9310	-52.47	20230103	3800	16.45	20231031	10700	-58.64	20221226	3800	16.45	20231031	0.37	N	377740	500	510 억	419100	N	N	562	N	N
32	20231226	101224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4380	5	2	0.11	296053715	67529	62.81	4380	4435	4360	5680	3065	4375	4384.10	0.41	0	4197	4505	4440	4335	4270	4165	4472	4302	510	1305	500	3150	5	1	102056048	4470	1.34	0.28	12	0.07	3278.00	15707.00	11700	20221222	-62.56	3800	20231031	15.26	9310	-52.95	20230103	3800	15.26	20231031	10700	-59.07	20221226	3800	15.26	20231031	0.37	N	377740	500	510 억	419100	N	N	562	N	N
33	20231226	091226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4370	-5	5	-0.11	89838445	20512	19.08	4380	4415	4365	5680	3065	4375	4379.80	0.41	0	3604	4505	4440	4335	4270	4165	4472	4302	510	1305	500	3150	5	1	102056048	4460	1.33	0.28	12	0.02	3278.00	15707.00	11700	20221222	-62.65	3800	20231031	15.00	9310	-53.06	20230103	3800	15.00	20231031	10700	-59.16	20221226	3800	15.00	20231031	0.37	N	377740	500	510 억	419100	N	N	562	N	N
34	20231222	161207	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4375	110	2	2.58	458150775	106277	168.59	4300	4400	4230	5540	2990	4265	4309.99	0.41	331	9925	4348	4306	4243	4201	4138	4327	4222	510	1275	500	3070	5	1	102056048	4465	1.33	0.28	12	0.10	3278.00	15707.00	11700	20221222	-62.61	3800	20231031	15.13	9310	-53.01	20230103	3800	15.13	20231031	11700	-62.61	20221222	3800	15.13	20231031	0.37	N	377740	500	510 억	420560	N	N	562	N	N
35	20231222	151203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4365	100	2	2.34	391164550	90943	144.27	4300	4400	4230	5540	2990	4265	4301.21	0.41	331	8952	4348	4306	4243	4201	4138	4327	4222	510	1275	500	3070	5	1	102056048	4455	1.33	0.28	12	0.09	3278.00	15707.00	11700	20221222	-62.69	3800	20231031	14.87	9310	-53.11	20230103	3800	14.87	20231031	11700	-62.69	20221222	3800	14.87	20231031	0.37	N	377740	500	510 억	420560	N	N	192	N	N
36	20231222	141204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4325	60	2	1.41	266054445	62159	98.61	4300	4400	4230	5540	2990	4265	4280.22	0.41	331	1721	4348	4306	4243	4201	4138	4327	4222	510	1275	500	3070	5	1	102056048	4414	1.32	0.28	12	0.06	3278.00	15707.00	11700	20221222	-63.03	3800	20231031	13.82	9310	-53.54	20230103	3800	13.82	20231031	11700	-63.03	20221222	3800	13.82	20231031	0.37	N	377740	500	510 억	420560	N	N	192	N	N
37	20231222	131202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4285	20	2	0.47	219114615	51232	81.27	4300	4400	4230	5540	2990	4265	4276.91	0.41	331	-3130	4348	4306	4243	4201	4138	4327	4222	510	1275	500	3070	5	1	102056048	4373	1.31	0.27	12	0.05	3278.00	15707.00	11700	20221222	-63.38	3800	20231031	12.76	9310	-53.97	20230103	3800	12.76	20231031	11700	-63.38	20221222	3800	12.76	20231031	0.37	N	377740	500	510 억	420560	N	N	192	N	N
38	20231222	121203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4300	35	2	0.82	200533080	46898	74.40	4300	4400	4230	5540	2990	4265	4275.94	0.41	331	-5150	4348	4306	4243	4201	4138	4327	4222	510	1275	500	3070	5	1	102056048	4388	1.31	0.27	12	0.05	3278.00	15707.00	11700	20221222	-63.25	3800	20231031	13.16	9310	-53.81	20230103	3800	13.16	20231031	11700	-63.25	20221222	3800	13.16	20231031	0.37	N	377740	500	510 억	420560	N	N	192	N	N
39	20231222	111201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4260	-5	5	-0.12	114506560	26768	42.46	4300	4400	4230	5540	2990	4265	4277.74	0.41	331	-5566	4348	4306	4243	4201	4138	4327	4222	510	1275	500	3070	5	1	102056048	4348	1.30	0.27	12	0.03	3278.00	15707.00	11700	20221222	-63.59	3800	20231031	12.11	9310	-54.24	20230103	3800	12.11	20231031	11700	-63.59	20221222	3800	12.11	20231031	0.37	N	377740	500	510 억	420560	N	N	192	N	N
40	20231222	101157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4270	5	2	0.12	98541560	23019	36.52	4300	4400	4230	5540	2990	4265	4280.88	0.41	331	-4710	4348	4306	4243	4201	4138	4327	4222	510	1275	500	3070	5	1	102056048	4358	1.30	0.27	12	0.02	3278.00	15707.00	11700	20221222	-63.50	3800	20231031	12.37	9310	-54.14	20230103	3800	12.37	20231031	11700	-63.50	20221222	3800	12.37	20231031	0.37	N	377740	500	510 억	420560	N	N	192	N	N
41	20231222	091202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4265	0	3	0.00	41567330	9650	15.31	4300	4400	4265	5540	2990	4265	4307.50	0.41	331	-3130	4348	4306	4243	4201	4138	4327	4222	510	1275	500	3070	5	1	102056048	4353	1.30	0.27	12	0.01	3278.00	15707.00	11700	20221222	-63.55	3800	20231031	12.24	9310	-54.19	20230103	3800	12.24	20231031	11700	-63.55	20221222	3800	12.24	20231031	0.37	N	377740	500	510 억	420560	N	N	192	N	N
42	20231221	161152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4265	65	2	1.55	266409030	63004	75.48	4190	4285	4180	5460	2940	4200	4228.57	0.42	0	-8165	4306	4252	4196	4142	4086	4280	4170	510	1260	500	3020	5	1	102056048	4353	1.30	0.27	12	0.06	3278.00	15707.00	11700	20221222	-63.55	3800	20231031	12.24	9310	-54.19	20230103	3800	12.24	20231031	11700	-63.55	20221222	3800	12.24	20231031	0.37	N	377740	500	510 억	428005	N	N	192	N	N
43	20231221	151159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4265	65	2	1.55	236400270	55959	67.04	4190	4285	4180	5460	2940	4200	4224.65	0.42	0	-6006	4306	4252	4196	4142	4086	4280	4170	510	1260	500	3020	5	1	102056048	4353	1.30	0.27	12	0.05	3278.00	15707.00	11700	20221222	-63.55	3800	20231031	12.24	9310	-54.19	20230103	3800	12.24	20231031	11700	-63.55	20221222	3800	12.24	20231031	0.37	N	377740	500	510 억	428005	N	N	3285	N	N
44	20231221	141154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4265	65	2	1.55	196299240	46476	55.68	4190	4285	4180	5460	2940	4200	4223.82	0.42	0	-7358	4306	4252	4196	4142	4086	4280	4170	510	1260	500	3020	5	1	102056048	4353	1.30	0.27	12	0.05	3278.00	15707.00	11700	20221222	-63.55	3800	20231031	12.24	9310	-54.19	20230103	3800	12.24	20231031	11700	-63.55	20221222	3800	12.24	20231031	0.37	N	377740	500	510 억	428005	N	N	3285	N	N
45	20231221	131152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4240	40	2	0.95	156998330	37207	44.58	4190	4285	4180	5460	2940	4200	4219.75	0.42	0	-7504	4306	4252	4196	4142	4086	4280	4170	510	1260	500	3020	5	1	102056048	4327	1.29	0.27	12	0.04	3278.00	15707.00	11700	20221222	-63.76	3800	20231031	11.58	9310	-54.46	20230103	3800	11.58	20231031	11700	-63.76	20221222	3800	11.58	20231031	0.37	N	377740	500	510 억	428005	N	N	3285	N	N
46	20231221	121200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4220	20	2	0.48	109004625	25920	31.05	4190	4240	4180	5460	2940	4200	4205.49	0.42	0	-6593	4306	4252	4196	4142	4086	4280	4170	510	1260	500	3020	5	1	102056048	4307	1.29	0.27	12	0.03	3278.00	15707.00	11700	20221222	-63.93	3800	20231031	11.05	9310	-54.67	20230103	3800	11.05	20231031	11700	-63.93	20221222	3800	11.05	20231031	0.37	N	377740	500	510 억	428005	N	N	3285	N	N
47	20231221	111200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4185	-15	5	-0.36	76077955	18105	21.69	4190	4240	4185	5460	2940	4200	4202.07	0.42	0	-7027	4306	4252	4196	4142	4086	4280	4170	510	1260	500	3020	5	1	102056048	4271	1.28	0.27	12	0.02	3278.00	15707.00	11700	20221222	-64.23	3800	20231031	10.13	9310	-55.05	20230103	3800	10.13	20231031	11700	-64.23	20221222	3800	10.13	20231031	0.37	N	377740	500	510 억	428005	N	N	3285	N	N
48	20231221	101154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4220	20	2	0.48	30119130	7164	8.58	4190	4240	4185	5460	2940	4200	4204.41	0.42	0	-1630	4306	4252	4196	4142	4086	4280	4170	510	1260	500	3020	5	1	102056048	4307	1.29	0.27	12	0.01	3278.00	15707.00	11700	20221222	-63.93	3800	20231031	11.05	9310	-54.67	20230103	3800	11.05	20231031	11700	-63.93	20221222	3800	11.05	20231031	0.37	N	377740	500	510 억	428005	N	N	3285	N	N
49	20231221	091156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4205	5	2	0.12	6435670	1535	1.84	4190	4205	4185	5460	2940	4200	4190.90	0.42	0	-141	4306	4252	4196	4142	4086	4280	4170	510	1260	500	3020	5	1	102056048	4291	1.28	0.27	12	0.00	3278.00	15707.00	11700	20221222	-64.06	3800	20231031	10.66	9310	-54.83	20230103	3800	10.66	20231031	11700	-64.06	20221222	3800	10.66	20231031	0.37	N	377740	500	510 억	428005	N	N	3285	N	N
50	20231220	161159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4200	70	2	1.69	352530010	83466	125.16	4140	4250	4140	5360	2895	4130	4223.82	0.40	0	19635	4203	4166	4143	4106	4083	4155	4095	510	1230	500	2970	5	1	102056048	4286	1.28	0.27	12	0.08	3278.00	15707.00	11700	20221222	-64.10	3800	20231031	10.53	9310	-54.89	20230103	3800	10.53	20231031	11700	-64.10	20221222	3800	10.53	20231031	0.36	N	377740	500	510 억	404537	N	N	3285	N	N
51	20231220	151255	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4220	90	2	2.18	330949585	78334	117.46	4140	4250	4140	5360	2895	4130	4224.85	0.40	0	17804	4203	4166	4143	4106	4083	4155	4095	510	1230	500	2970	5	1	102056048	4307	1.29	0.27	12	0.08	3278.00	15707.00	11700	20221222	-63.93	3800	20231031	11.05	9310	-54.67	20230103	3800	11.05	20231031	11700	-63.93	20221222	3800	11.05	20231031	0.36	N	377740	500	510 억	404537	N	N	612	N	N
52	20231220	141321	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4235	105	2	2.54	279680435	66208	99.28	4140	4250	4140	5360	2895	4130	4224.27	0.40	0	14261	4203	4166	4143	4106	4083	4155	4095	510	1230	500	2970	5	1	102056048	4322	1.29	0.27	12	0.06	3278.00	15707.00	11700	20221222	-63.80	3800	20231031	11.45	9310	-54.51	20230103	3800	11.45	20231031	11700	-63.80	20221222	3800	11.45	20231031	0.36	N	377740	500	510 억	404537	N	N	612	N	N
53	20231220	131306	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4220	90	2	2.18	261807680	61986	92.95	4140	4250	4140	5360	2895	4130	4223.66	0.40	0	13515	4203	4166	4143	4106	4083	4155	4095	510	1230	500	2970	5	1	102056048	4307	1.29	0.27	12	0.06	3278.00	15707.00	11700	20221222	-63.93	3800	20231031	11.05	9310	-54.67	20230103	3800	11.05	20231031	11700	-63.93	20221222	3800	11.05	20231031	0.36	N	377740	500	510 억	404537	N	N	612	N	N
54	20231220	121152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4250	120	2	2.91	217880915	51618	77.40	4140	4250	4140	5360	2895	4130	4221.03	0.40	0	9984	4203	4166	4143	4106	4083	4155	4095	510	1230	500	2970	5	1	102056048	4337	1.30	0.27	12	0.05	3278.00	15707.00	11700	20221222	-63.68	3800	20231031	11.84	9310	-54.35	20230103	3800	11.84	20231031	11700	-63.68	20221222	3800	11.84	20231031	0.36	N	377740	500	510 억	404537	N	N	612	N	N
55	20231220	111156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4245	115	2	2.78	165462150	39264	58.88	4140	4250	4140	5360	2895	4130	4214.09	0.40	0	8916	4203	4166	4143	4106	4083	4155	4095	510	1230	500	2970	5	1	102056048	4332	1.29	0.27	12	0.04	3278.00	15707.00	11700	20221222	-63.72	3800	20231031	11.71	9310	-54.40	20230103	3800	11.71	20231031	11700	-63.72	20221222	3800	11.71	20231031	0.36	N	377740	500	510 억	404537	N	N	612	N	N
56	20231220	101157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4195	65	2	1.57	61791165	14765	22.14	4140	4215	4140	5360	2895	4130	4184.98	0.40	0	2691	4203	4166	4143	4106	4083	4155	4095	510	1230	500	2970	5	1	102056048	4281	1.28	0.27	12	0.01	3278.00	15707.00	11700	20221222	-64.15	3800	20231031	10.39	9310	-54.94	20230103	3800	10.39	20231031	11700	-64.15	20221222	3800	10.39	20231031	0.36	N	377740	500	510 억	404537	N	N	612	N	N
57	20231220	091155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4155	25	2	0.61	5586220	1348	2.02	4140	4155	4140	5360	2895	4130	4144.08	0.40	0	4	4203	4166	4143	4106	4083	4155	4095	510	1230	500	2970	5	1	102056048	4240	1.27	0.26	12	0.00	3278.00	15707.00	11700	20221222	-64.49	3800	20231031	9.34	9310	-55.37	20230103	3800	9.34	20231031	11700	-64.49	20221222	3800	9.34	20231031	0.36	N	377740	500	510 억	404537	N	N	612	N	N
58	20231219	161152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4130	-20	5	-0.48	275958130	66690	115.45	4155	4180	4120	5390	2905	4150	4137.93	0.39	0	3186	4236	4192	4171	4127	4106	4182	4117	510	1240	500	2980	5	1	102056048	4215	1.26	0.26	12	0.07	3278.00	15707.00	11700	20221222	-64.70	3800	20231031	8.68	9310	-55.64	20230103	3800	8.68	20231031	11700	-64.70	20221222	3800	8.68	20231031	0.35	N	377740	500	510 억	400311	N	N	612	N	N
59	20231219	151157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4150	0	3	0.00	259418020	62689	108.52	4155	4180	4120	5390	2905	4150	4138.17	0.39	0	3165	4236	4192	4171	4127	4106	4182	4117	510	1240	500	2980	5	1	102056048	4235	1.27	0.26	12	0.06	3278.00	15707.00	11700	20221222	-64.53	3800	20231031	9.21	9310	-55.42	20230103	3800	9.21	20231031	11700	-64.53	20221222	3800	9.21	20231031	0.35	N	377740	500	510 억	400311	N	N	0	N	N
60	20231219	141151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4140	-10	5	-0.24	144773330	35003	60.59	4155	4180	4120	5390	2905	4150	4136.03	0.39	0	349	4236	4192	4171	4127	4106	4182	4117	510	1240	500	2980	5	1	102056048	4225	1.26	0.26	12	0.03	3278.00	15707.00	11700	20221222	-64.62	3800	20231031	8.95	9310	-55.53	20230103	3800	8.95	20231031	11700	-64.62	20221222	3800	8.95	20231031	0.35	N	377740	500	510 억	400311	N	N	0	N	N
61	20231219	131159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4130	-20	5	-0.48	131005665	31671	54.83	4155	4180	4120	5390	2905	4150	4136.45	0.39	0	-330	4236	4192	4171	4127	4106	4182	4117	510	1240	500	2980	5	1	102056048	4215	1.26	0.26	12	0.03	3278.00	15707.00	11700	20221222	-64.70	3800	20231031	8.68	9310	-55.64	20230103	3800	8.68	20231031	11700	-64.70	20221222	3800	8.68	20231031	0.35	N	377740	500	510 억	400311	N	N	0	N	N
62	20231219	121200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4130	-20	5	-0.48	99334485	24002	41.55	4155	4180	4120	5390	2905	4150	4138.59	0.39	0	-243	4236	4192	4171	4127	4106	4182	4117	510	1240	500	2980	5	1	102056048	4215	1.26	0.26	12	0.02	3278.00	15707.00	11700	20221222	-64.70	3800	20231031	8.68	9310	-55.64	20230103	3800	8.68	20231031	11700	-64.70	20221222	3800	8.68	20231031	0.35	N	377740	500	510 억	400311	N	N	0	N	N
63	20231219	111156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4135	-15	5	-0.36	70089275	16927	29.30	4155	4180	4120	5390	2905	4150	4140.68	0.39	0	-197	4236	4192	4171	4127	4106	4182	4117	510	1240	500	2980	5	1	102056048	4220	1.26	0.26	12	0.02	3278.00	15707.00	11700	20221222	-64.66	3800	20231031	8.82	9310	-55.59	20230103	3800	8.82	20231031	11700	-64.66	20221222	3800	8.82	20231031	0.35	N	377740	500	510 억	400311	N	N	0	N	N
64	20231219	101152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4155	5	2	0.12	42278515	10204	17.66	4155	4180	4120	5390	2905	4150	4143.33	0.39	0	-1628	4236	4192	4171	4127	4106	4182	4117	510	1240	500	2980	5	1	102056048	4240	1.27	0.26	12	0.01	3278.00	15707.00	11700	20221222	-64.49	3800	20231031	9.34	9310	-55.37	20230103	3800	9.34	20231031	11700	-64.49	20221222	3800	9.34	20231031	0.35	N	377740	500	510 억	400311	N	N	0	N	N
65	20231219	091150	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4155	5	2	0.12	6402995	1541	2.67	4155	4160	4155	5390	2905	4150	4155.09	0.39	0	-830	4236	4192	4171	4127	4106	4182	4117	510	1240	500	2980	5	1	102056048	4240	1.27	0.26	12	0.00	3278.00	15707.00	11700	20221222	-64.49	3800	20231031	9.34	9310	-55.37	20230103	3800	9.34	20231031	11700	-64.49	20221222	3800	9.34	20231031	0.35	N	377740	500	510 억	400311	N	N	0	N	N
66	20231218	161149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4150	-65	5	-1.54	238572080	57264	80.53	4215	4215	4150	5470	2955	4215	4166.21	0.40	0	-16964	4328	4271	4208	4151	4088	4300	4180	510	1255	500	3030	5	1	102056048	4235	1.27	0.26	12	0.06	3278.00	15707.00	11700	20221222	-64.53	3800	20231031	9.21	9310	-55.42	20230103	3800	9.21	20231031	11700	-64.53	20221222	3800	9.21	20231031	0.36	N	377740	500	510 억	405851	N	N	213	N	N
67	20231218	151152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4155	-60	5	-1.42	200563400	48114	67.66	4215	4215	4150	5470	2955	4215	4168.50	0.40	0	-12172	4328	4271	4208	4151	4088	4300	4180	510	1255	500	3030	5	1	102056048	4240	1.27	0.26	12	0.05	3278.00	15707.00	11700	20221222	-64.49	3800	20231031	9.34	9310	-55.37	20230103	3800	9.34	20231031	11700	-64.49	20221222	3800	9.34	20231031	0.36	N	377740	500	510 억	405851	N	N	213	N	N
68	20231218	141155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4170	-45	5	-1.07	134686505	32276	45.39	4215	4215	4150	5470	2955	4215	4172.96	0.40	0	-885	4328	4271	4208	4151	4088	4300	4180	510	1255	500	3030	5	1	102056048	4256	1.27	0.27	12	0.03	3278.00	15707.00	11700	20221222	-64.36	3800	20231031	9.74	9310	-55.21	20230103	3800	9.74	20231031	11700	-64.36	20221222	3800	9.74	20231031	0.36	N	377740	500	510 억	405851	N	N	213	N	N
69	20231218	131145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4165	-50	5	-1.19	112686855	26998	37.97	4215	4215	4150	5470	2955	4215	4173.90	0.40	0	-133	4328	4271	4208	4151	4088	4300	4180	510	1255	500	3030	5	1	102056048	4251	1.27	0.27	12	0.03	3278.00	15707.00	11700	20221222	-64.40	3800	20231031	9.61	9310	-55.26	20230103	3800	9.61	20231031	11700	-64.40	20221222	3800	9.61	20231031	0.36	N	377740	500	510 억	405851	N	N	213	N	N
70	20231218	121142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4200	-15	5	-0.36	68701155	16444	23.13	4215	4215	4150	5470	2955	4215	4177.89	0.40	0	-793	4328	4271	4208	4151	4088	4300	4180	510	1255	500	3030	5	1	102056048	4286	1.28	0.27	12	0.02	3278.00	15707.00	11700	20221222	-64.10	3800	20231031	10.53	9310	-54.89	20230103	3800	10.53	20231031	11700	-64.10	20221222	3800	10.53	20231031	0.36	N	377740	500	510 억	405851	N	N	213	N	N
71	20231218	111144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4185	-30	5	-0.71	52318270	12537	17.63	4215	4215	4150	5470	2955	4215	4173.11	0.40	0	-850	4328	4271	4208	4151	4088	4300	4180	510	1255	500	3030	5	1	102056048	4271	1.28	0.27	12	0.01	3278.00	15707.00	11700	20221222	-64.23	3800	20231031	10.13	9310	-55.05	20230103	3800	10.13	20231031	11700	-64.23	20221222	3800	10.13	20231031	0.36	N	377740	500	510 억	405851	N	N	213	N	N
72	20231218	101142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4175	-40	5	-0.95	40111745	9618	13.53	4215	4215	4150	5470	2955	4215	4170.49	0.40	0	-1105	4328	4271	4208	4151	4088	4300	4180	510	1255	500	3030	5	1	102056048	4261	1.27	0.27	12	0.01	3278.00	15707.00	11700	20221222	-64.32	3800	20231031	9.87	9310	-55.16	20230103	3800	9.87	20231031	11700	-64.32	20221222	3800	9.87	20231031	0.36	N	377740	500	510 억	405851	N	N	213	N	N
73	20231218	091140	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4185	-30	5	-0.71	6068335	1449	2.04	4215	4215	4175	5470	2955	4215	4187.95	0.40	0	-564	4328	4271	4208	4151	4088	4300	4180	510	1255	500	3030	5	1	102056048	4271	1.28	0.27	12	0.00	3278.00	15707.00	11700	20221222	-64.23	3800	20231031	10.13	9310	-55.05	20230103	3800	10.13	20231031	11700	-64.23	20221222	3800	10.13	20231031	0.36	N	377740	500	510 억	405851	N	N	213	N	N
74	20231215	161144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4215	20	2	0.48	297735065	70791	128.33	4195	4265	4145	5450	2940	4195	4205.83	0.40	1	-9367	4271	4232	4196	4157	4121	4252	4177	510	1255	500	3020	5	1	102056048	4302	1.29	0.27	12	0.07	3278.00	15707.00	11700	20221222	-63.97	3800	20231031	10.92	9310	-54.73	20230103	3800	10.92	20231031	11700	-63.97	20221222	3800	10.92	20231031	0.36	N	377740	500	510 억	406941	N	N	213	N	N
75	20231215	151147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4160	-35	5	-0.83	253589950	60214	109.15	4195	4265	4155	5450	2940	4195	4211.48	0.40	1	-7791	4271	4232	4196	4157	4121	4252	4177	510	1255	500	3020	5	1	102056048	4246	1.27	0.26	12	0.06	3278.00	15707.00	11700	20221222	-64.44	3800	20231031	9.47	9310	-55.32	20230103	3800	9.47	20231031	11700	-64.44	20221222	3800	9.47	20231031	0.36	N	377740	500	510 억	406941	N	N	137	N	N
76	20231215	141146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4250	55	2	1.31	154428255	36486	66.14	4195	4265	4190	5450	2940	4195	4232.53	0.40	1	-238	4271	4232	4196	4157	4121	4252	4177	510	1255	500	3020	5	1	102056048	4337	1.30	0.27	12	0.04	3278.00	15707.00	11700	20221222	-63.68	3800	20231031	11.84	9310	-54.35	20230103	3800	11.84	20231031	11700	-63.68	20221222	3800	11.84	20231031	0.36	N	377740	500	510 억	406941	N	N	137	N	N
77	20231215	131140	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4235	40	2	0.95	124982190	29533	53.54	4195	4265	4190	5450	2940	4195	4231.95	0.40	1	1266	4271	4232	4196	4157	4121	4252	4177	510	1255	500	3020	5	1	102056048	4322	1.29	0.27	12	0.03	3278.00	15707.00	11700	20221222	-63.80	3800	20231031	11.45	9310	-54.51	20230103	3800	11.45	20231031	11700	-63.80	20221222	3800	11.45	20231031	0.36	N	377740	500	510 억	406941	N	N	137	N	N
78	20231215	121141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4230	35	2	0.83	65236960	15473	28.05	4195	4245	4190	5450	2940	4195	4216.18	0.40	1	497	4271	4232	4196	4157	4121	4252	4177	510	1255	500	3020	5	1	102056048	4317	1.29	0.27	12	0.02	3278.00	15707.00	11700	20221222	-63.85	3800	20231031	11.32	9310	-54.56	20230103	3800	11.32	20231031	11700	-63.85	20221222	3800	11.32	20231031	0.36	N	377740	500	510 억	406941	N	N	137	N	N
79	20231215	111135	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4235	40	2	0.95	49885675	11846	21.47	4195	4240	4190	5450	2940	4195	4211.18	0.40	1	378	4271	4232	4196	4157	4121	4252	4177	510	1255	500	3020	5	1	102056048	4322	1.29	0.27	12	0.01	3278.00	15707.00	11700	20221222	-63.80	3800	20231031	11.45	9310	-54.51	20230103	3800	11.45	20231031	11700	-63.80	20221222	3800	11.45	20231031	0.36	N	377740	500	510 억	406941	N	N	137	N	N
80	20231215	101141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4205	10	2	0.24	33647045	7989	14.48	4195	4230	4190	5450	2940	4195	4211.67	0.40	1	-490	4271	4232	4196	4157	4121	4252	4177	510	1255	500	3020	5	1	102056048	4291	1.28	0.27	12	0.01	3278.00	15707.00	11700	20221222	-64.06	3800	20231031	10.66	9310	-54.83	20230103	3800	10.66	20231031	11700	-64.06	20221222	3800	10.66	20231031	0.36	N	377740	500	510 억	406941	N	N	137	N	N
81	20231215	091145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4190	-5	5	-0.12	839125	200	0.36	4195	4205	4190	5450	2940	4195	4195.62	0.40	1	7	4271	4232	4196	4157	4121	4252	4177	510	1255	500	3020	5	1	102056048	4276	1.28	0.27	12	0.00	3278.00	15707.00	11700	20221222	-64.19	3800	20231031	10.26	9310	-54.99	20230103	3800	10.26	20231031	11700	-64.19	20221222	3800	10.26	20231031	0.36	N	377740	500	510 억	406941	N	N	137	N	N
82	20231214	161136	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4195	60	2	1.45	232230020	55158	74.98	4160	4235	4160	5370	2895	4135	4210.35	0.38	0	14244	4295	4215	4160	4080	4025	4187	4052	510	1235	500	2970	5	1	102056048	4281	1.28	0.27	12	0.05	3278.00	15707.00	11700	20221222	-64.15	3800	20231031	10.39	9310	-54.94	20230103	3800	10.39	20231031	11700	-64.15	20221222	3800	10.39	20231031	0.37	N	377740	500	510 억	387331	N	N	137	N	N
83	20231214	151215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4200	65	2	1.57	210222865	49917	67.85	4160	4235	4160	5370	2895	4135	4211.45	0.38	0	14835	4295	4215	4160	4080	4025	4187	4052	510	1235	500	2970	5	1	102056048	4286	1.28	0.27	12	0.05	3278.00	15707.00	11700	20221222	-64.10	3800	20231031	10.53	9310	-54.89	20230103	3800	10.53	20231031	11700	-64.10	20221222	3800	10.53	20231031	0.37	N	377740	500	510 억	387331	N	N	26	N	N
84	20231214	141142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4225	90	2	2.18	168421190	39991	54.36	4160	4235	4160	5370	2895	4135	4211.48	0.38	0	13857	4295	4215	4160	4080	4025	4187	4052	510	1235	500	2970	5	1	102056048	4312	1.29	0.27	12	0.04	3278.00	15707.00	11700	20221222	-63.89	3800	20231031	11.18	9310	-54.62	20230103	3800	11.18	20231031	11700	-63.89	20221222	3800	11.18	20231031	0.37	N	377740	500	510 억	387331	N	N	26	N	N
85	20231214	131212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4235	100	2	2.42	135654975	32218	43.79	4160	4235	4160	5370	2895	4135	4210.53	0.38	0	8477	4295	4215	4160	4080	4025	4187	4052	510	1235	500	2970	5	1	102056048	4322	1.29	0.27	12	0.03	3278.00	15707.00	11700	20221222	-63.80	3800	20231031	11.45	9310	-54.51	20230103	3800	11.45	20231031	11700	-63.80	20221222	3800	11.45	20231031	0.37	N	377740	500	510 억	387331	N	N	26	N	N
86	20231214	121235	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4215	80	2	1.93	117649690	27960	38.01	4160	4230	4160	5370	2895	4135	4207.79	0.38	0	8595	4295	4215	4160	4080	4025	4187	4052	510	1235	500	2970	5	1	102056048	4302	1.29	0.27	12	0.03	3278.00	15707.00	11700	20221222	-63.97	3800	20231031	10.92	9310	-54.73	20230103	3800	10.92	20231031	11700	-63.97	20221222	3800	10.92	20231031	0.37	N	377740	500	510 억	387331	N	N	26	N	N
87	20231214	111208	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4195	60	2	1.45	104992270	24949	33.91	4160	4230	4160	5370	2895	4135	4208.28	0.38	0	8865	4295	4215	4160	4080	4025	4187	4052	510	1235	500	2970	5	1	102056048	4281	1.28	0.27	12	0.02	3278.00	15707.00	11700	20221222	-64.15	3800	20231031	10.39	9310	-54.94	20230103	3800	10.39	20231031	11700	-64.15	20221222	3800	10.39	20231031	0.37	N	377740	500	510 억	387331	N	N	26	N	N
88	20231214	101125	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4210	75	2	1.81	91078940	21637	29.41	4160	4230	4160	5370	2895	4135	4209.41	0.38	0	8983	4295	4215	4160	4080	4025	4187	4052	510	1235	500	2970	5	1	102056048	4297	1.28	0.27	12	0.02	3278.00	15707.00	11700	20221222	-64.02	3800	20231031	10.79	9310	-54.78	20230103	3800	10.79	20231031	11700	-64.02	20221222	3800	10.79	20231031	0.37	N	377740	500	510 억	387331	N	N	26	N	N
89	20231214	091106	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4190	55	2	1.33	43187145	10269	13.96	4160	4220	4160	5370	2895	4135	4205.58	0.38	0	2866	4295	4215	4160	4080	4025	4187	4052	510	1235	500	2970	5	1	102056048	4276	1.28	0.27	12	0.01	3278.00	15707.00	11700	20221222	-64.19	3800	20231031	10.26	9310	-54.99	20230103	3800	10.26	20231031	11700	-64.19	20221222	3800	10.26	20231031	0.37	N	377740	500	510 억	387331	N	N	26	N	N
90	20231213	161131	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4135	-45	5	-1.08	303834960	73361	120.51	4210	4240	4105	5430	2930	4180	4141.71	0.38	0	1446	4300	4240	4210	4150	4120	4225	4135	510	1250	500	3000	5	1	102056048	4220	1.26	0.26	12	0.07	3278.00	15707.00	11700	20221222	-64.66	3800	20231031	8.82	9310	-55.59	20230103	3800	8.82	20231031	11700	-64.66	20221222	3800	8.82	20231031	0.39	N	377740	500	510 억	385786	N	N	26	N	N
91	20231213	151155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4150	-30	5	-0.72	279490460	67479	110.85	4210	4240	4105	5430	2930	4180	4141.89	0.38	0	666	4300	4240	4210	4150	4120	4225	4135	510	1250	500	3000	5	1	102056048	4235	1.27	0.26	12	0.07	3278.00	15707.00	11700	20221222	-64.53	3800	20231031	9.21	9310	-55.42	20230103	3800	9.21	20231031	11700	-64.53	20221222	3800	9.21	20231031	0.39	N	377740	500	510 억	385786	N	N	1519	N	N
92	20231213	141154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4155	-25	5	-0.60	259775355	62727	103.04	4210	4240	4105	5430	2930	4180	4141.36	0.38	0	381	4300	4240	4210	4150	4120	4225	4135	510	1250	500	3000	5	1	102056048	4240	1.27	0.26	12	0.06	3278.00	15707.00	11700	20221222	-64.49	3800	20231031	9.34	9310	-55.37	20230103	3800	9.34	20231031	11700	-64.49	20221222	3800	9.34	20231031	0.39	N	377740	500	510 억	385786	N	N	1519	N	N
93	20231213	131159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4180	0	3	0.00	246334325	59492	97.73	4210	4240	4105	5430	2930	4180	4140.63	0.38	0	-127	4300	4240	4210	4150	4120	4225	4135	510	1250	500	3000	5	1	102056048	4266	1.28	0.27	12	0.06	3278.00	15707.00	11700	20221222	-64.27	3800	20231031	10.00	9310	-55.10	20230103	3800	10.00	20231031	11700	-64.27	20221222	3800	10.00	20231031	0.39	N	377740	500	510 억	385786	N	N	1519	N	N
94	20231213	121153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4145	-35	5	-0.84	238140105	57527	94.50	4210	4240	4105	5430	2930	4180	4139.62	0.38	0	-100	4300	4240	4210	4150	4120	4225	4135	510	1250	500	3000	5	1	102056048	4230	1.26	0.26	12	0.06	3278.00	15707.00	11700	20221222	-64.57	3800	20231031	9.08	9310	-55.48	20230103	3800	9.08	20231031	11700	-64.57	20221222	3800	9.08	20231031	0.39	N	377740	500	510 억	385786	N	N	1519	N	N
95	20231213	111158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4115	-65	5	-1.56	196470925	47446	77.94	4210	4240	4105	5430	2930	4180	4140.94	0.38	0	-2870	4300	4240	4210	4150	4120	4225	4135	510	1250	500	3000	5	1	102056048	4200	1.26	0.26	12	0.05	3278.00	15707.00	11700	20221222	-64.83	3800	20231031	8.29	9310	-55.80	20230103	3800	8.29	20231031	11700	-64.83	20221222	3800	8.29	20231031	0.39	N	377740	500	510 억	385786	N	N	1519	N	N
96	20231213	101205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4170	-10	5	-0.24	62597705	14987	24.62	4210	4240	4150	5430	2930	4180	4176.80	0.38	0	-3860	4300	4240	4210	4150	4120	4225	4135	510	1250	500	3000	5	1	102056048	4256	1.27	0.27	12	0.01	3278.00	15707.00	11700	20221222	-64.36	3800	20231031	9.74	9310	-55.21	20230103	3800	9.74	20231031	11700	-64.36	20221222	3800	9.74	20231031	0.39	N	377740	500	510 억	385786	N	N	1519	N	N
97	20231213	091151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4200	20	2	0.48	11157315	2652	4.36	4210	4240	4185	5430	2930	4180	4207.13	0.38	0	-1879	4300	4240	4210	4150	4120	4225	4135	510	1250	500	3000	5	1	102056048	4286	1.28	0.27	12	0.00	3278.00	15707.00	11700	20221222	-64.10	3800	20231031	10.53	9310	-54.89	20230103	3800	10.53	20231031	11700	-64.10	20221222	3800	10.53	20231031	0.39	N	377740	500	510 억	385786	N	N	1519	N	N
98	20231212	161110	57	100.00	KOSPI	의약품	N	N	N	N		N	4180	-55	5	-1.30	245782150	58377	77.09	4270	4270	4180	5500	2965	4235	4210.52	0.38	0	-5194	4405	4320	4275	4190	4145	4297	4167	510	1265	500	3040	5	1	102056048	4266	1.28	0.27	12	0.06	3278.00	15707.00	11700	20221222	-64.27	3800	20231031	10.00	9310	-55.10	20230103	3800	10.00	20231031	11700	-64.27	20221222	3800	10.00	20231031	0.39	N	377740	500	510 억	389658	N	N	1519	N	N
99	20231212	151116	57	100.00	KOSPI	의약품	N	N	N	N		N	4195	-40	5	-0.94	209589695	49728	65.67	4270	4270	4190	5500	2965	4235	4214.72	0.38	0	-2762	4405	4320	4275	4190	4145	4297	4167	510	1265	500	3040	5	1	102056048	4281	1.28	0.27	12	0.05	3278.00	15707.00	11700	20221222	-64.15	3800	20231031	10.39	9310	-54.94	20230103	3800	10.39	20231031	11700	-64.15	20221222	3800	10.39	20231031	0.39	N	377740	500	510 억	389658	N	N	240	N	N
100	20231212	141013	57	100.00	KOSPI	의약품	N	N	N	N		N	4220	-15	5	-0.35	125646180	29753	39.29	4270	4270	4205	5500	2965	4235	4222.98	0.38	0	-6754	4405	4320	4275	4190	4145	4297	4167	510	1265	500	3040	5	1	102056048	4307	1.29	0.27	12	0.03	3278.00	15707.00	11700	20221222	-63.93	3800	20231031	11.05	9310	-54.67	20230103	3800	11.05	20231031	11700	-63.93	20221222	3800	11.05	20231031	0.39	N	377740	500	510 억	389658	N	N	240	N	N
101	20231212	131019	57	100.00	KOSPI	의약품	N	N	N	N		N	4240	5	2	0.12	80743830	19100	25.22	4270	4270	4205	5500	2965	4235	4227.43	0.38	0	-3919	4405	4320	4275	4190	4145	4297	4167	510	1265	500	3040	5	1	102056048	4327	1.29	0.27	12	0.02	3278.00	15707.00	11700	20221222	-63.76	3800	20231031	11.58	9310	-54.46	20230103	3800	11.58	20231031	11700	-63.76	20221222	3800	11.58	20231031	0.39	N	377740	500	510 억	389658	N	N	240	N	N
102	20231212	121008	57	100.00	KOSPI	의약품	N	N	N	N		N	4230	-5	5	-0.12	76018835	17981	23.75	4270	4270	4205	5500	2965	4235	4227.73	0.38	0	-3968	4405	4320	4275	4190	4145	4297	4167	510	1265	500	3040	5	1	102056048	4317	1.29	0.27	12	0.02	3278.00	15707.00	11700	20221222	-63.85	3800	20231031	11.32	9310	-54.56	20230103	3800	11.32	20231031	11700	-63.85	20221222	3800	11.32	20231031	0.39	N	377740	500	510 억	389658	N	N	240	N	N
103	20231212	111026	57	100.00	KOSPI	의약품	N	N	N	N		N	4230	-5	5	-0.12	61773680	14616	19.30	4270	4270	4205	5500	2965	4235	4226.44	0.38	0	-2773	4405	4320	4275	4190	4145	4297	4167	510	1265	500	3040	5	1	102056048	4317	1.29	0.27	12	0.01	3278.00	15707.00	11700	20221222	-63.85	3800	20231031	11.32	9310	-54.56	20230103	3800	11.32	20231031	11700	-63.85	20221222	3800	11.32	20231031	0.39	N	377740	500	510 억	389658	N	N	240	N	N
104	20231212	101108	57	100.00	KOSPI	의약품	N	N	N	N		N	4220	-15	5	-0.35	35727915	8458	11.17	4270	4270	4205	5500	2965	4235	4224.16	0.38	0	-1999	4405	4320	4275	4190	4145	4297	4167	510	1265	500	3040	5	1	102056048	4307	1.29	0.27	12	0.01	3278.00	15707.00	11700	20221222	-63.93	3800	20231031	11.05	9310	-54.67	20230103	3800	11.05	20231031	11700	-63.93	20221222	3800	11.05	20231031	0.39	N	377740	500	510 억	389658	N	N	240	N	N
105	20231212	091108	57	100.00	KOSPI	의약품	N	N	N	N		N	4215	-20	5	-0.47	8009870	1897	2.51	4270	4270	4205	5500	2965	4235	4222.39	0.38	0	-871	4405	4320	4275	4190	4145	4297	4167	510	1265	500	3040	5	1	102056048	4302	1.29	0.27	12	0.00	3278.00	15707.00	11700	20221222	-63.97	3800	20231031	10.92	9310	-54.73	20230103	3800	10.92	20231031	11700	-63.97	20221222	3800	10.92	20231031	0.39	N	377740	500	510 억	389658	N	N	240	N	N
106	20231211	161111	57	100.00	KOSPI	의약품	N	N	N	N		N	4235	-100	5	-2.31	323360315	75590	101.78	4360	4360	4230	5630	3035	4335	4278.66	0.40	-2224	-18806	4421	4377	4321	4277	4221	4400	4300	510	1295	500	3120	5	1	102056048	4322	1.29	0.27	12	0.07	3278.00	15707.00	11700	20221222	-63.80	3800	20231031	11.45	9310	-54.51	20230103	3800	11.45	20231031	11700	-63.80	20221222	3800	11.45	20231031	0.38	N	377740	500	510 억	406498	N	N	240	N	N
107	20231211	151106	57	100.00	KOSPI	의약품	N	N	N	N		N	4250	-85	5	-1.96	311022940	72678	97.86	4360	4360	4230	5630	3035	4335	4279.46	0.40	-2224	-18431	4421	4377	4321	4277	4221	4400	4300	510	1295	500	3120	5	1	102056048	4337	1.30	0.27	12	0.07	3278.00	15707.00	11700	20221222	-63.68	3800	20231031	11.84	9310	-54.35	20230103	3800	11.84	20231031	11700	-63.68	20221222	3800	11.84	20231031	0.38	N	377740	500	510 억	406498	N	N	0	N	N
108	20231211	141106	57	100.00	KOSPI	의약품	N	N	N	N		N	4255	-80	5	-1.85	216214865	50312	67.74	4360	4360	4255	5630	3035	4335	4297.48	0.40	-2224	-16360	4421	4377	4321	4277	4221	4400	4300	510	1295	500	3120	5	1	102056048	4342	1.30	0.27	12	0.05	3278.00	15707.00	11700	20221222	-63.63	3800	20231031	11.97	9310	-54.30	20230103	3800	11.97	20231031	11700	-63.63	20221222	3800	11.97	20231031	0.38	N	377740	500	510 억	406498	N	N	0	N	N
109	20231211	131103	57	100.00	KOSPI	의약품	N	N	N	N		N	4285	-50	5	-1.15	148226285	34383	46.30	4360	4360	4270	5630	3035	4335	4311.03	0.40	-2224	-6986	4421	4377	4321	4277	4221	4400	4300	510	1295	500	3120	5	1	102056048	4373	1.31	0.27	12	0.03	3278.00	15707.00	11700	20221222	-63.38	3800	20231031	12.76	9310	-53.97	20230103	3800	12.76	20231031	11700	-63.38	20221222	3800	12.76	20231031	0.38	N	377740	500	510 억	406498	N	N	0	N	N
110	20231211	121106	57	100.00	KOSPI	의약품	N	N	N	N		N	4280	-55	5	-1.27	144610315	33539	45.16	4360	4360	4270	5630	3035	4335	4311.71	0.40	-2224	-6636	4421	4377	4321	4277	4221	4400	4300	510	1295	500	3120	5	1	102056048	4368	1.31	0.27	12	0.03	3278.00	15707.00	11700	20221222	-63.42	3800	20231031	12.63	9310	-54.03	20230103	3800	12.63	20231031	11700	-63.42	20221222	3800	12.63	20231031	0.38	N	377740	500	510 억	406498	N	N	0	N	N
111	20231211	111100	57	100.00	KOSPI	의약품	N	N	N	N		N	4310	-25	5	-0.58	93607940	21656	29.16	4360	4360	4295	5630	3035	4335	4322.49	0.40	-2224	-2833	4421	4377	4321	4277	4221	4400	4300	510	1295	500	3120	5	1	102056048	4399	1.31	0.27	12	0.02	3278.00	15707.00	11700	20221222	-63.16	3800	20231031	13.42	9310	-53.71	20230103	3800	13.42	20231031	11700	-63.16	20221222	3800	13.42	20231031	0.38	N	377740	500	510 억	406498	N	N	0	N	N
112	20231211	101059	57	100.00	KOSPI	의약품	N	N	N	N		N	4320	-15	5	-0.35	71537890	16542	22.27	4360	4360	4295	5630	3035	4335	4324.62	0.40	-2224	-1830	4421	4377	4321	4277	4221	4400	4300	510	1295	500	3120	5	1	102056048	4409	1.32	0.28	12	0.02	3278.00	15707.00	11700	20221222	-63.08	3800	20231031	13.68	9310	-53.60	20230103	3800	13.68	20231031	11700	-63.08	20221222	3800	13.68	20231031	0.38	N	377740	500	510 억	406498	N	N	0	N	N
113	20231211	091100	57	100.00	KOSPI	의약품	N	N	N	N		N	4325	-10	5	-0.23	24872625	5743	7.73	4360	4360	4315	5630	3035	4335	4330.95	0.40	-2224	-865	4421	4377	4321	4277	4221	4400	4300	510	1295	500	3120	5	1	102056048	4414	1.32	0.28	12	0.01	3278.00	15707.00	11700	20221222	-63.03	3800	20231031	13.82	9310	-53.54	20230103	3800	13.82	20231031	11700	-63.03	20221222	3800	13.82	20231031	0.38	N	377740	500	510 억	406498	N	N	0	N	N
114	20231208	161051	57	100.00	KOSPI	의약품	N	N	N	N		N	4335	30	2	0.70	308957795	71950	114.87	4320	4365	4265	5590	3015	4305	4293.98	0.40	0	2802	4445	4375	4330	4260	4215	4352	4237	510	1285	500	3090	5	1	102056048	4424	1.32	0.28	12	0.07	3278.00	15707.00	11700	20221222	-62.95	3800	20231031	14.08	9310	-53.44	20230103	3800	14.08	20231031	11700	-62.95	20221222	3800	14.08	20231031	0.38	N	377740	500	510 억	406498	N	N	2	N	N
115	20231208	151054	57	100.00	KOSPI	의약품	N	N	N	N		N	4325	20	2	0.46	297915580	69403	110.80	4320	4365	4265	5590	3015	4305	4292.55	0.40	0	2174	4445	4375	4330	4260	4215	4352	4237	510	1285	500	3090	5	1	102056048	4414	1.32	0.28	12	0.07	3278.00	15707.00	11700	20221222	-63.03	3800	20231031	13.82	9310	-53.54	20230103	3800	13.82	20231031	11700	-63.03	20221222	3800	13.82	20231031	0.38	N	377740	500	510 억	406498	N	N	2	N	N
116	20231208	141053	57	100.00	KOSPI	의약품	N	N	N	N		N	4290	-15	5	-0.35	230221685	53675	85.69	4320	4365	4265	5590	3015	4305	4289.18	0.40	0	-586	4445	4375	4330	4260	4215	4352	4237	510	1285	500	3090	5	1	102056048	4378	1.31	0.27	12	0.05	3278.00	15707.00	11700	20221222	-63.33	3800	20231031	12.89	9310	-53.92	20230103	3800	12.89	20231031	11700	-63.33	20221222	3800	12.89	20231031	0.38	N	377740	500	510 억	406498	N	N	2	N	N
117	20231208	131052	57	100.00	KOSPI	의약품	N	N	N	N		N	4280	-25	5	-0.58	218097165	50842	81.17	4320	4365	4265	5590	3015	4305	4289.70	0.40	0	-309	4445	4375	4330	4260	4215	4352	4237	510	1285	500	3090	5	1	102056048	4368	1.31	0.27	12	0.05	3278.00	15707.00	11700	20221222	-63.42	3800	20231031	12.63	9310	-54.03	20230103	3800	12.63	20231031	11700	-63.42	20221222	3800	12.63	20231031	0.38	N	377740	500	510 억	406498	N	N	2	N	N
118	20231208	121048	57	100.00	KOSPI	의약품	N	N	N	N		N	4295	-10	5	-0.23	206762530	48194	76.94	4320	4365	4265	5590	3015	4305	4290.21	0.40	0	838	4445	4375	4330	4260	4215	4352	4237	510	1285	500	3090	5	1	102056048	4383	1.31	0.27	12	0.05	3278.00	15707.00	11700	20221222	-63.29	3800	20231031	13.03	9310	-53.87	20230103	3800	13.03	20231031	11700	-63.29	20221222	3800	13.03	20231031	0.38	N	377740	500	510 억	406498	N	N	2	N	N
119	20231208	111043	57	100.00	KOSPI	의약품	N	N	N	N		N	4270	-35	5	-0.81	191229390	44563	71.14	4320	4365	4265	5590	3015	4305	4291.21	0.40	0	548	4445	4375	4330	4260	4215	4352	4237	510	1285	500	3090	5	1	102056048	4358	1.30	0.27	12	0.04	3278.00	15707.00	11700	20221222	-63.50	3800	20231031	12.37	9310	-54.14	20230103	3800	12.37	20231031	11700	-63.50	20221222	3800	12.37	20231031	0.38	N	377740	500	510 억	406498	N	N	2	N	N
120	20231208	101053	57	100.00	KOSPI	의약품	N	N	N	N		N	4320	15	2	0.35	43537735	10070	16.08	4320	4365	4300	5590	3015	4305	4323.51	0.40	0	-264	4445	4375	4330	4260	4215	4352	4237	510	1285	500	3090	5	1	102056048	4409	1.32	0.28	12	0.01	3278.00	15707.00	11700	20221222	-63.08	3800	20231031	13.68	9310	-53.60	20230103	3800	13.68	20231031	11700	-63.08	20221222	3800	13.68	20231031	0.38	N	377740	500	510 억	406498	N	N	2	N	N
121	20231208	091042	57	100.00	KOSPI	의약품	N	N	N	N		N	4325	20	2	0.46	11334505	2628	4.20	4320	4365	4300	5590	3015	4305	4312.98	0.40	0	-97	4445	4375	4330	4260	4215	4352	4237	510	1285	500	3090	5	1	102056048	4414	1.32	0.28	12	0.00	3278.00	15707.00	11700	20221222	-63.03	3800	20231031	13.82	9310	-53.54	20230103	3800	13.82	20231031	11700	-63.03	20221222	3800	13.82	20231031	0.38	N	377740	500	510 억	406498	N	N	2	N	N
122	20231207	161046	57	100.00	KOSPI	의약품	N	N	N	N		N	4305	-10	5	-0.23	270218820	62485	59.52	4320	4400	4285	5600	3025	4315	4324.62	0.40	0	-2885	4498	4406	4358	4266	4218	4382	4242	510	1285	500	3100	5	1	102056048	4394	1.31	0.27	12	0.06	3278.00	15707.00	11700	20221222	-63.21	3800	20231031	13.29	9310	-53.76	20230103	3800	13.29	20231031	11700	-63.21	20221222	3800	13.29	20231031	0.36	N	377740	500	510 억	411091	N	N	2	N	N
123	20231207	151045	57	100.00	KOSPI	의약품	N	N	N	N		N	4300	-15	5	-0.35	253494765	58594	55.81	4320	4400	4285	5600	3025	4315	4326.31	0.40	0	-2790	4498	4406	4358	4266	4218	4382	4242	510	1285	500	3100	5	1	102056048	4388	1.31	0.27	12	0.06	3278.00	15707.00	11700	20221222	-63.25	3800	20231031	13.16	9310	-53.81	20230103	3800	13.16	20231031	11700	-63.25	20221222	3800	13.16	20231031	0.36	N	377740	500	510 억	411091	N	N	51	N	N
124	20231207	141043	57	100.00	KOSPI	의약품	N	N	N	N		N	4315	0	3	0.00	185622345	42848	40.81	4320	4400	4285	5600	3025	4315	4332.15	0.40	0	2686	4498	4406	4358	4266	4218	4382	4242	510	1285	500	3100	5	1	102056048	4404	1.32	0.27	12	0.04	3278.00	15707.00	11700	20221222	-63.12	3800	20231031	13.55	9310	-53.65	20230103	3800	13.55	20231031	11700	-63.12	20221222	3800	13.55	20231031	0.36	N	377740	500	510 억	411091	N	N	51	N	N
125	20231207	131042	57	100.00	KOSPI	의약품	N	N	N	N		N	4305	-10	5	-0.23	150668815	34745	33.10	4320	4400	4285	5600	3025	4315	4336.48	0.40	0	104	4498	4406	4358	4266	4218	4382	4242	510	1285	500	3100	5	1	102056048	4394	1.31	0.27	12	0.03	3278.00	15707.00	11700	20221222	-63.21	3800	20231031	13.29	9310	-53.76	20230103	3800	13.29	20231031	11700	-63.21	20221222	3800	13.29	20231031	0.36	N	377740	500	510 억	411091	N	N	51	N	N
126	20231207	121043	57	100.00	KOSPI	의약품	N	N	N	N		N	4315	0	3	0.00	112650400	25908	24.68	4320	4400	4310	5600	3025	4315	4348.22	0.40	0	206	4498	4406	4358	4266	4218	4382	4242	510	1285	500	3100	5	1	102056048	4404	1.32	0.27	12	0.03	3278.00	15707.00	11700	20221222	-63.12	3800	20231031	13.55	9310	-53.65	20230103	3800	13.55	20231031	11700	-63.12	20221222	3800	13.55	20231031	0.36	N	377740	500	510 억	411091	N	N	51	N	N
127	20231207	111031	57	100.00	KOSPI	의약품	N	N	N	N		N	4335	20	2	0.46	92618285	21280	20.27	4320	4400	4310	5600	3025	4315	4352.54	0.40	0	-477	4498	4406	4358	4266	4218	4382	4242	510	1285	500	3100	5	1	102056048	4424	1.32	0.28	12	0.02	3278.00	15707.00	11700	20221222	-62.95	3800	20231031	14.08	9310	-53.44	20230103	3800	14.08	20231031	11700	-62.95	20221222	3800	14.08	20231031	0.36	N	377740	500	510 억	411091	N	N	51	N	N
128	20231207	101037	57	100.00	KOSPI	의약품	N	N	N	N		N	4340	25	2	0.58	74469325	17100	16.29	4320	4400	4310	5600	3025	4315	4355.17	0.40	0	-645	4498	4406	4358	4266	4218	4382	4242	510	1285	500	3100	5	1	102056048	4429	1.32	0.28	12	0.02	3278.00	15707.00	11700	20221222	-62.91	3800	20231031	14.21	9310	-53.38	20230103	3800	14.21	20231031	11700	-62.91	20221222	3800	14.21	20231031	0.36	N	377740	500	510 억	411091	N	N	51	N	N
129	20231207	091042	57	100.00	KOSPI	의약품	N	N	N	N		N	4385	70	2	1.62	25937670	5963	5.68	4320	4400	4310	5600	3025	4315	4350.36	0.40	0	-1981	4498	4406	4358	4266	4218	4382	4242	510	1285	500	3100	5	1	102056048	4475	1.34	0.28	12	0.01	3278.00	15707.00	11700	20221222	-62.52	3800	20231031	15.39	9310	-52.90	20230103	3800	15.39	20231031	11700	-62.52	20221222	3800	15.39	20231031	0.36	N	377740	500	510 억	411091	N	N	51	N	N
130	20231206	161030	57	100.00	KOSPI	의약품	N	N	N	N		N	4315	-155	5	-3.47	453630065	104194	36.06	4420	4450	4310	5810	3130	4470	4353.90	0.43	0	-22526	4673	4571	4378	4276	4083	4622	4327	510	1340	500	3210	5	1	102056048	4404	1.32	0.27	12	0.10	3278.00	15707.00	11700	20221222	-63.12	3800	20231031	13.55	9310	-53.65	20230103	3800	13.55	20231031	11700	-63.12	20221222	3800	13.55	20231031	0.36	N	377740	500	510 억	437843	N	N	51	N	N
131	20231206	151048	57	100.00	KOSPI	의약품	N	N	N	N		N	4335	-135	5	-3.02	430300830	98792	34.19	4420	4450	4310	5810	3130	4470	4355.62	0.43	0	-21138	4673	4571	4378	4276	4083	4622	4327	510	1340	500	3210	5	1	102056048	4424	1.32	0.28	12	0.10	3278.00	15707.00	11700	20221222	-62.95	3800	20231031	14.08	9310	-53.44	20230103	3800	14.08	20231031	11700	-62.95	20221222	3800	14.08	20231031	0.36	N	377740	500	510 억	437843	N	N	0	N	N
132	20231206	141044	57	100.00	KOSPI	의약품	N	N	N	N		N	4345	-125	5	-2.80	363703015	83435	28.88	4420	4450	4310	5810	3130	4470	4359.11	0.43	0	-14654	4673	4571	4378	4276	4083	4622	4327	510	1340	500	3210	5	1	102056048	4434	1.33	0.28	12	0.08	3278.00	15707.00	11700	20221222	-62.86	3800	20231031	14.34	9310	-53.33	20230103	3800	14.34	20231031	11700	-62.86	20221222	3800	14.34	20231031	0.36	N	377740	500	510 억	437843	N	N	0	N	N
133	20231206	131032	57	100.00	KOSPI	의약품	N	N	N	N		N	4340	-130	5	-2.91	346423180	79450	27.50	4420	4450	4310	5810	3130	4470	4360.26	0.43	0	-14217	4673	4571	4378	4276	4083	4622	4327	510	1340	500	3210	5	1	102056048	4429	1.32	0.28	12	0.08	3278.00	15707.00	11700	20221222	-62.91	3800	20231031	14.21	9310	-53.38	20230103	3800	14.21	20231031	11700	-62.91	20221222	3800	14.21	20231031	0.36	N	377740	500	510 억	437843	N	N	0	N	N
134	20231206	121021	57	100.00	KOSPI	의약품	N	N	N	N		N	4345	-125	5	-2.80	311477320	71390	24.71	4420	4450	4310	5810	3130	4470	4363.03	0.43	0	-10709	4673	4571	4378	4276	4083	4622	4327	510	1340	500	3210	5	1	102056048	4434	1.33	0.28	12	0.07	3278.00	15707.00	11700	20221222	-62.86	3800	20231031	14.34	9310	-53.33	20230103	3800	14.34	20231031	11700	-62.86	20221222	3800	14.34	20231031	0.36	N	377740	500	510 억	437843	N	N	0	N	N
135	20231206	111046	57	100.00	KOSPI	의약품	N	N	N	N		N	4335	-135	5	-3.02	278037565	63692	22.04	4420	4450	4310	5810	3130	4470	4365.34	0.43	0	-8002	4673	4571	4378	4276	4083	4622	4327	510	1340	500	3210	5	1	102056048	4424	1.32	0.28	12	0.06	3278.00	15707.00	11700	20221222	-62.95	3800	20231031	14.08	9310	-53.44	20230103	3800	14.08	20231031	11700	-62.95	20221222	3800	14.08	20231031	0.36	N	377740	500	510 억	437843	N	N	0	N	N
136	20231206	101036	57	100.00	KOSPI	의약품	N	N	N	N		N	4345	-125	5	-2.80	198324135	45285	15.67	4420	4450	4320	5810	3130	4470	4379.45	0.43	0	-6270	4673	4571	4378	4276	4083	4622	4327	510	1340	500	3210	5	1	102056048	4434	1.33	0.28	12	0.04	3278.00	15707.00	11700	20221222	-62.86	3800	20231031	14.34	9310	-53.33	20230103	3800	14.34	20231031	11700	-62.86	20221222	3800	14.34	20231031	0.36	N	377740	500	510 억	437843	N	N	0	N	N
137	20231206	091037	57	100.00	KOSPI	의약품	N	N	N	N		N	4430	-40	5	-0.89	52411530	11880	4.11	4420	4450	4375	5810	3130	4470	4411.72	0.43	0	-4512	4673	4571	4378	4276	4083	4622	4327	510	1340	500	3210	5	1	102056048	4521	1.35	0.28	12	0.01	3278.00	15707.00	11700	20221222	-62.14	3800	20231031	16.58	9310	-52.42	20230103	3800	16.58	20231031	11700	-62.14	20221222	3800	16.58	20231031	0.36	N	377740	500	510 억	437843	N	N	0	N	N
138	20231205	161038	57	100.00	KOSPI	의약품	N	N	N	N		N	4470	270	2	6.43	1253543800	287367	478.92	4200	4480	4185	5460	2940	4200	4361.65	0.39	0	36351	4320	4260	4225	4165	4130	4242	4147	510	1260	500	3020	5	1	102056048	4562	1.36	0.28	12	0.28	3278.00	15707.00	11700	20221222	-61.79	3800	20231031	17.63	9310	-51.99	20230103	3800	17.63	20231031	11700	-61.79	20221222	3800	17.63	20231031	0.36	N	377740	500	510 억	401489	N	N	17	N	N
139	20231205	151035	57	100.00	KOSPI	의약품	N	N	N	N		N	4460	260	2	6.19	1057060225	243312	405.50	4200	4480	4185	5460	2940	4200	4344.46	0.39	0	30093	4320	4260	4225	4165	4130	4242	4147	510	1260	500	3020	5	1	102056048	4552	1.36	0.28	12	0.24	3278.00	15707.00	11700	20221222	-61.88	3800	20231031	17.37	9310	-52.09	20230103	3800	17.37	20231031	11700	-61.88	20221222	3800	17.37	20231031	0.36	N	377740	500	510 억	401489	N	N	17	N	N
140	20231205	141033	57	100.00	KOSPI	의약품	N	N	N	N		N	4310	110	2	2.62	536213015	124911	208.17	4200	4355	4185	5460	2940	4200	4292.76	0.39	0	42487	4320	4260	4225	4165	4130	4242	4147	510	1260	500	3020	5	1	102056048	4399	1.31	0.27	12	0.12	3278.00	15707.00	11700	20221222	-63.16	3800	20231031	13.42	9310	-53.71	20230103	3800	13.42	20231031	11700	-63.16	20221222	3800	13.42	20231031	0.36	N	377740	500	510 억	401489	N	N	17	N	N
141	20231205	131030	57	100.00	KOSPI	의약품	N	N	N	N		N	4300	100	2	2.38	372712300	87078	145.12	4200	4325	4185	5460	2940	4200	4280.21	0.39	0	24968	4320	4260	4225	4165	4130	4242	4147	510	1260	500	3020	5	1	102056048	4388	1.31	0.27	12	0.09	3278.00	15707.00	11700	20221222	-63.25	3800	20231031	13.16	9310	-53.81	20230103	3800	13.16	20231031	11700	-63.25	20221222	3800	13.16	20231031	0.36	N	377740	500	510 억	401489	N	N	17	N	N
142	20231205	121028	57	100.00	KOSPI	의약품	N	N	N	N		N	4270	70	2	1.67	294716315	68919	114.86	4200	4325	4185	5460	2940	4200	4276.27	0.39	0	18932	4320	4260	4225	4165	4130	4242	4147	510	1260	500	3020	5	1	102056048	4358	1.30	0.27	12	0.07	3278.00	15707.00	11700	20221222	-63.50	3800	20231031	12.37	9310	-54.14	20230103	3800	12.37	20231031	11700	-63.50	20221222	3800	12.37	20231031	0.36	N	377740	500	510 억	401489	N	N	17	N	N
143	20231205	111028	57	100.00	KOSPI	의약품	N	N	N	N		N	4315	115	2	2.74	202946050	47564	79.27	4200	4315	4185	5460	2940	4200	4266.80	0.39	0	15224	4320	4260	4225	4165	4130	4242	4147	510	1260	500	3020	5	1	102056048	4404	1.32	0.27	12	0.05	3278.00	15707.00	11700	20221222	-63.12	3800	20231031	13.55	9310	-53.65	20230103	3800	13.55	20231031	11700	-63.12	20221222	3800	13.55	20231031	0.36	N	377740	500	510 억	401489	N	N	17	N	N
144	20231205	101031	57	100.00	KOSPI	의약품	N	N	N	N		N	4260	60	2	1.43	91350475	21487	35.81	4200	4270	4185	5460	2940	4200	4251.43	0.39	0	4219	4320	4260	4225	4165	4130	4242	4147	510	1260	500	3020	5	1	102056048	4348	1.30	0.27	12	0.02	3278.00	15707.00	11700	20221222	-63.59	3800	20231031	12.11	9310	-54.24	20230103	3800	12.11	20231031	11700	-63.59	20221222	3800	12.11	20231031	0.36	N	377740	500	510 억	401489	N	N	17	N	N
145	20231205	091028	57	100.00	KOSPI	의약품	N	N	N	N		N	4240	40	2	0.95	8145960	1941	3.23	4200	4240	4185	5460	2940	4200	4196.79	0.39	0	975	4320	4260	4225	4165	4130	4242	4147	510	1260	500	3020	5	1	102056048	4327	1.29	0.27	12	0.00	3278.00	15707.00	11700	20221222	-63.76	3800	20231031	11.58	9310	-54.46	20230103	3800	11.58	20231031	11700	-63.76	20221222	3800	11.58	20231031	0.36	N	377740	500	510 억	401489	N	N	17	N	N
146	20231204	161025	57	100.00	KOSPI	의약품	N	N	N	N		N	4200	-80	5	-1.87	251953585	59693	53.78	4275	4285	4190	5560	3000	4280	4220.82	0.40	0	-4193	4430	4355	4260	4185	4090	4392	4222	510	1280	500	3080	5	1	102056048	4286	1.28	0.27	12	0.06	3278.00	15707.00	11700	20221222	-64.10	3800	20231031	10.53	9310	-54.89	20230103	3800	10.53	20231031	11700	-64.10	20221222	3800	10.53	20231031	0.36	N	377740	500	510 억	407197	N	N	17	N	N
147	20231204	151027	57	100.00	KOSPI	의약품	N	N	N	N		N	4200	-80	5	-1.87	242109890	57350	51.67	4275	4285	4190	5560	3000	4280	4221.62	0.40	0	-4153	4430	4355	4260	4185	4090	4392	4222	510	1280	500	3080	5	1	102056048	4286	1.28	0.27	12	0.06	3278.00	15707.00	11700	20221222	-64.10	3800	20231031	10.53	9310	-54.89	20230103	3800	10.53	20231031	11700	-64.10	20221222	3800	10.53	20231031	0.36	N	377740	500	510 억	407197	N	N	0	N	N
148	20231204	141018	57	100.00	KOSPI	의약품	N	N	N	N		N	4235	-45	5	-1.05	202487160	47933	43.19	4275	4285	4190	5560	3000	4280	4224.38	0.40	0	-4356	4430	4355	4260	4185	4090	4392	4222	510	1280	500	3080	5	1	102056048	4322	1.29	0.27	12	0.05	3278.00	15707.00	11700	20221222	-63.80	3800	20231031	11.45	9310	-54.51	20230103	3800	11.45	20231031	11700	-63.80	20221222	3800	11.45	20231031	0.36	N	377740	500	510 억	407197	N	N	0	N	N
149	20231204	131019	57	100.00	KOSPI	의약품	N	N	N	N		N	4245	-35	5	-0.82	188353910	44602	40.18	4275	4285	4190	5560	3000	4280	4222.99	0.40	0	-4653	4430	4355	4260	4185	4090	4392	4222	510	1280	500	3080	5	1	102056048	4332	1.29	0.27	12	0.04	3278.00	15707.00	11700	20221222	-63.72	3800	20231031	11.71	9310	-54.40	20230103	3800	11.71	20231031	11700	-63.72	20221222	3800	11.71	20231031	0.36	N	377740	500	510 억	407197	N	N	0	N	N
150	20231204	121020	57	100.00	KOSPI	의약품	N	N	N	N		N	4240	-40	5	-0.93	143094405	33940	30.58	4275	4285	4190	5560	3000	4280	4216.10	0.40	0	-7736	4430	4355	4260	4185	4090	4392	4222	510	1280	500	3080	5	1	102056048	4327	1.29	0.27	12	0.03	3278.00	15707.00	11700	20221222	-63.76	3800	20231031	11.58	9310	-54.46	20230103	3800	11.58	20231031	11700	-63.76	20221222	3800	11.58	20231031	0.36	N	377740	500	510 억	407197	N	N	0	N	N
151	20231204	111023	57	100.00	KOSPI	의약품	N	N	N	N		N	4200	-80	5	-1.87	121378360	28799	25.95	4275	4285	4190	5560	3000	4280	4214.67	0.40	0	-7730	4430	4355	4260	4185	4090	4392	4222	510	1280	500	3080	5	1	102056048	4286	1.28	0.27	12	0.03	3278.00	15707.00	11700	20221222	-64.10	3800	20231031	10.53	9310	-54.89	20230103	3800	10.53	20231031	11700	-64.10	20221222	3800	10.53	20231031	0.36	N	377740	500	510 억	407197	N	N	0	N	N
152	20231204	101019	57	100.00	KOSPI	의약품	N	N	N	N		N	4225	-55	5	-1.29	78965135	18693	16.84	4275	4285	4195	5560	3000	4280	4224.32	0.40	0	-4547	4430	4355	4260	4185	4090	4392	4222	510	1280	500	3080	5	1	102056048	4312	1.29	0.27	12	0.02	3278.00	15707.00	11700	20221222	-63.89	3800	20231031	11.18	9310	-54.62	20230103	3800	11.18	20231031	11700	-63.89	20221222	3800	11.18	20231031	0.36	N	377740	500	510 억	407197	N	N	0	N	N
153	20231204	091019	57	100.00	KOSPI	의약품	N	N	N	N		N	4205	-75	5	-1.75	19421955	4557	4.11	4275	4285	4205	5560	3000	4280	4262.00	0.40	0	-2948	4430	4355	4260	4185	4090	4392	4222	510	1280	500	3080	5	1	102056048	4291	1.28	0.27	12	0.00	3278.00	15707.00	11700	20221222	-64.06	3800	20231031	10.66	9310	-54.83	20230103	3800	10.66	20231031	11700	-64.06	20221222	3800	10.66	20231031	0.36	N	377740	500	510 억	407197	N	N	0	N	N
154	20231201	161021	57	100.00	KOSPI	의약품	N	N	N	N		N	4280	90	2	2.15	472756915	110968	181.49	4180	4335	4165	5440	2935	4190	4260.19	0.38	0	14442	4293	4241	4153	4101	4013	4267	4127	510	1250	500	3010	5	1	102056048	4368	1.31	0.27	12	0.11	3278.00	15707.00	11700	20221222	-63.42	3800	20231031	12.63	9310	-54.03	20230103	3800	12.63	20231031	11700	-63.42	20221222	3800	12.63	20231031	0.36	N	377740	500	510 억	392212	N	N	1921	N	N
155	20231201	151017	57	100.00	KOSPI	의약품	N	N	N	N		N	4280	90	2	2.15	448281045	105249	172.14	4180	4335	4165	5440	2935	4190	4259.24	0.38	0	15281	4293	4241	4153	4101	4013	4267	4127	510	1250	500	3010	5	1	102056048	4368	1.31	0.27	12	0.10	3278.00	15707.00	11700	20221222	-63.42	3800	20231031	12.63	9310	-54.03	20230103	3800	12.63	20231031	11700	-63.42	20221222	3800	12.63	20231031	0.36	N	377740	500	510 억	392212	N	N	1921	N	N
156	20231201	141016	57	100.00	KOSPI	의약품	N	N	N	N		N	4250	60	2	1.43	368202810	86402	141.31	4180	4335	4165	5440	2935	4190	4261.51	0.38	0	17649	4293	4241	4153	4101	4013	4267	4127	510	1250	500	3010	5	1	102056048	4337	1.30	0.27	12	0.08	3278.00	15707.00	11700	20221222	-63.68	3800	20231031	11.84	9310	-54.35	20230103	3800	11.84	20231031	11700	-63.68	20221222	3800	11.84	20231031	0.36	N	377740	500	510 억	392212	N	N	1921	N	N
157	20231201	131020	57	100.00	KOSPI	의약품	N	N	N	N		N	4265	75	2	1.79	334813150	78547	128.47	4180	4335	4165	5440	2935	4190	4262.58	0.38	0	17581	4293	4241	4153	4101	4013	4267	4127	510	1250	500	3010	5	1	102056048	4353	1.30	0.27	12	0.08	3278.00	15707.00	11700	20221222	-63.55	3800	20231031	12.24	9310	-54.19	20230103	3800	12.24	20231031	11700	-63.55	20221222	3800	12.24	20231031	0.36	N	377740	500	510 억	392212	N	N	1921	N	N
158	20231201	121025	57	100.00	KOSPI	의약품	N	N	N	N		N	4285	95	2	2.27	310861870	72927	119.27	4180	4335	4165	5440	2935	4190	4262.64	0.38	0	17681	4293	4241	4153	4101	4013	4267	4127	510	1250	500	3010	5	1	102056048	4373	1.31	0.27	12	0.07	3278.00	15707.00	11700	20221222	-63.38	3800	20231031	12.76	9310	-53.97	20230103	3800	12.76	20231031	11700	-63.38	20221222	3800	12.76	20231031	0.36	N	377740	500	510 억	392212	N	N	1921	N	N
159	20231201	111019	57	100.00	KOSPI	의약품	N	N	N	N		N	4260	70	2	1.67	257930710	60613	99.13	4180	4335	4165	5440	2935	4190	4255.37	0.38	0	18975	4293	4241	4153	4101	4013	4267	4127	510	1250	500	3010	5	1	102056048	4348	1.30	0.27	12	0.06	3278.00	15707.00	11700	20221222	-63.59	3800	20231031	12.11	9310	-54.24	20230103	3800	12.11	20231031	11700	-63.59	20221222	3800	12.11	20231031	0.36	N	377740	500	510 억	392212	N	N	1921	N	N
160	20231201	101028	57	100.00	KOSPI	의약품	N	N	N	N		N	4195	5	2	0.12	26632485	6362	10.41	4180	4205	4165	5440	2935	4190	4186.18	0.38	0	-1929	4293	4241	4153	4101	4013	4267	4127	510	1250	500	3010	5	1	102056048	4281	1.28	0.27	12	0.01	3278.00	15707.00	11700	20221222	-64.15	3800	20231031	10.39	9310	-54.94	20230103	3800	10.39	20231031	11700	-64.15	20221222	3800	10.39	20231031	0.36	N	377740	500	510 억	392212	N	N	1921	N	N
161	20231201	091016	57	100.00	KOSPI	의약품	N	N	N	N		N	4180	-10	5	-0.24	9559150	2283	3.73	4180	4205	4165	5440	2935	4190	4187.10	0.38	0	-296	4293	4241	4153	4101	4013	4267	4127	510	1250	500	3010	5	1	102056048	4266	1.28	0.27	12	0.00	3278.00	15707.00	11700	20221222	-64.27	3800	20231031	10.00	9310	-55.10	20230103	3800	10.00	20231031	11700	-64.27	20221222	3800	10.00	20231031	0.36	N	377740	500	510 억	392212	N	N	1921	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History