KissMeData/003520/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	45	2	2.16	526302400	249373	80.90	2100	2125	2080	2700	1460	2080	2110.24	3.32	55251	62695	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3886	-17.71	4.33	12	0.14	-120.00	491.00	3785	20230210	-43.86	1960	20231020	8.42	3785	-43.86	20230210	1960	8.42	20231020	3785	-43.86	20230210	1960	8.42	20231020	0.30	N	003520	500	914 억	6079635	N	N	14096	N	N
3	20231229	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	45	2	2.16	526302400	249373	80.90	2100	2125	2080	2700	1460	2080	2110.24	3.32	55251	62695	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3886	-17.71	4.33	12	0.14	-120.00	491.00	3785	20230210	-43.86	1960	20231020	8.42	3785	-43.86	20230210	1960	8.42	20231020	3785	-43.86	20230210	1960	8.42	20231020	0.30	N	003520	500	914 억	6079635	N	N	14096	N	N
4	20231229	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	45	2	2.16	526302400	249373	80.90	2100	2125	2080	2700	1460	2080	2110.24	3.32	55251	62695	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3886	-17.71	4.33	12	0.14	-120.00	491.00	3785	20230210	-43.86	1960	20231020	8.42	3785	-43.86	20230210	1960	8.42	20231020	3785	-43.86	20230210	1960	8.42	20231020	0.30	N	003520	500	914 억	6079635	N	N	14096	N	N
5	20231229	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	45	2	2.16	526302400	249373	80.90	2100	2125	2080	2700	1460	2080	2110.24	3.32	55251	62695	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3886	-17.71	4.33	12	0.14	-120.00	491.00	3785	20230210	-43.86	1960	20231020	8.42	3785	-43.86	20230210	1960	8.42	20231020	3785	-43.86	20230210	1960	8.42	20231020	0.30	N	003520	500	914 억	6079635	N	N	14096	N	N
6	20231229	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	45	2	2.16	526302400	249373	80.90	2100	2125	2080	2700	1460	2080	2110.24	3.32	55251	62695	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3886	-17.71	4.33	12	0.14	-120.00	491.00	3785	20230210	-43.86	1960	20231020	8.42	3785	-43.86	20230210	1960	8.42	20231020	3785	-43.86	20230210	1960	8.42	20231020	0.30	N	003520	500	914 억	6079635	N	N	14096	N	N
7	20231229	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	45	2	2.16	526302400	249373	80.90	2100	2125	2080	2700	1460	2080	2110.24	3.32	55251	62695	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3886	-17.71	4.33	12	0.14	-120.00	491.00	3785	20230210	-43.86	1960	20231020	8.42	3785	-43.86	20230210	1960	8.42	20231020	3785	-43.86	20230210	1960	8.42	20231020	0.30	N	003520	500	914 억	6079635	N	N	14096	N	N
8	20231229	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	45	2	2.16	526302400	249373	80.90	2100	2125	2080	2700	1460	2080	2110.24	3.32	55251	62695	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3886	-17.71	4.33	12	0.14	-120.00	491.00	3785	20230210	-43.86	1960	20231020	8.42	3785	-43.86	20230210	1960	8.42	20231020	3785	-43.86	20230210	1960	8.42	20231020	0.30	N	003520	500	914 억	6079635	N	N	14096	N	N
9	20231229	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	45	2	2.16	526302400	249373	80.90	2100	2125	2080	2700	1460	2080	2110.24	3.32	55251	62695	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3886	-17.71	4.33	12	0.14	-120.00	491.00	3785	20230210	-43.86	1960	20231020	8.42	3785	-43.86	20230210	1960	8.42	20231020	3785	-43.86	20230210	1960	8.42	20231020	0.30	N	003520	500	914 억	6079635	N	N	14096	N	N
10	20231228	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	45	2	2.16	524647905	248593	80.65	2100	2125	2080	2700	1460	2080	2110.24	3.29	0	62695	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3886	-17.71	4.33	12	0.14	-120.00	491.00	3785	20230210	-43.86	1960	20231020	8.42	3785	-43.86	20230210	1960	8.42	20231020	3785	-43.86	20230210	1960	8.42	20231020	0.30	N	003520	500	914 억	6024384	N	N	14096	N	N
11	20231228	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	40	2	1.92	416731190	197717	64.14	2100	2120	2080	2700	1460	2080	2107.72	3.29	0	53039	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3877	-17.67	4.32	12	0.11	-120.00	491.00	3785	20230210	-43.99	1960	20231020	8.16	3785	-43.99	20230210	1960	8.16	20231020	3785	-43.99	20230210	1960	8.16	20231020	0.30	N	003520	500	914 억	6024384	N	N	8070	N	N
12	20231228	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	2115	35	2	1.68	309569735	147070	47.71	2100	2120	2080	2700	1460	2080	2104.91	3.29	0	39743	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3868	-17.62	4.31	12	0.08	-120.00	491.00	3785	20230210	-44.12	1960	20231020	7.91	3785	-44.12	20230210	1960	7.91	20231020	3785	-44.12	20230210	1960	7.91	20231020	0.30	N	003520	500	914 억	6024384	N	N	8070	N	N
13	20231228	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	30	2	1.44	263298165	125161	40.60	2100	2120	2080	2700	1460	2080	2103.68	3.29	0	25113	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3859	-17.58	4.30	12	0.07	-120.00	491.00	3785	20230210	-44.25	1960	20231020	7.65	3785	-44.25	20230210	1960	7.65	20231020	3785	-44.25	20230210	1960	7.65	20231020	0.30	N	003520	500	914 억	6024384	N	N	8070	N	N
14	20231228	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	2115	35	2	1.68	229304315	109019	35.37	2100	2120	2080	2700	1460	2080	2103.34	3.29	0	18831	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3868	-17.62	4.31	12	0.06	-120.00	491.00	3785	20230210	-44.12	1960	20231020	7.91	3785	-44.12	20230210	1960	7.91	20231020	3785	-44.12	20230210	1960	7.91	20231020	0.30	N	003520	500	914 억	6024384	N	N	8070	N	N
15	20231228	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	25	2	1.20	157905370	75209	24.40	2100	2115	2080	2700	1460	2080	2099.55	3.29	0	9246	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3850	-17.54	4.29	12	0.04	-120.00	491.00	3785	20230210	-44.39	1960	20231020	7.40	3785	-44.39	20230210	1960	7.40	20231020	3785	-44.39	20230210	1960	7.40	20231020	0.30	N	003520	500	914 억	6024384	N	N	8070	N	N
16	20231228	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	30	2	1.44	90001435	42987	13.95	2100	2115	2080	2700	1460	2080	2093.69	3.29	0	-3747	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3859	-17.58	4.30	12	0.02	-120.00	491.00	3785	20230210	-44.25	1960	20231020	7.65	3785	-44.25	20230210	1960	7.65	20231020	3785	-44.25	20230210	1960	7.65	20231020	0.30	N	003520	500	914 억	6024384	N	N	8070	N	N
17	20231228	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	15	2	0.72	1719440	820	0.27	2100	2100	2095	2700	1460	2080	2096.88	3.29	0	26	2130	2105	2090	2065	2050	2097	2057	914	620	500	1490	5	1	182892731	3832	-17.46	4.27	12	0.00	-120.00	491.00	3785	20230210	-44.65	1960	20231020	6.89	3785	-44.65	20230210	1960	6.89	20231020	3785	-44.65	20230210	1960	6.89	20231020	0.30	N	003520	500	914 억	6024384	N	N	8070	N	N
18	20231227	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	5	2	0.24	641746370	307105	82.51	2090	2115	2075	2695	1455	2075	2089.67	3.25	0	85950	2165	2120	2095	2050	2025	2107	2037	914	620	500	1490	5	1	182892731	3804	-17.33	4.24	12	0.17	-120.00	491.00	3785	20230210	-45.05	1960	20231020	6.12	3785	-45.05	20230210	1960	6.12	20231020	3785	-45.05	20230210	1960	6.12	20231020	0.30	N	003520	500	914 억	5938280	N	N	8070	N	N
19	20231227	150147	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	15	2	0.72	610604495	292141	78.49	2090	2115	2075	2695	1455	2075	2090.10	3.25	0	87041	2165	2120	2095	2050	2025	2107	2037	914	620	500	1490	5	1	182892731	3822	-17.42	4.26	12	0.16	-120.00	491.00	3785	20230210	-44.78	1960	20231020	6.63	3785	-44.78	20230210	1960	6.63	20231020	3785	-44.78	20230210	1960	6.63	20231020	0.30	N	003520	500	914 억	5938280	N	N	870	N	N
20	20231227	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	20	2	0.96	498403640	238308	64.03	2090	2115	2075	2695	1455	2075	2091.43	3.25	0	86608	2165	2120	2095	2050	2025	2107	2037	914	620	500	1490	5	1	182892731	3832	-17.46	4.27	12	0.13	-120.00	491.00	3785	20230210	-44.65	1960	20231020	6.89	3785	-44.65	20230210	1960	6.89	20231020	3785	-44.65	20230210	1960	6.89	20231020	0.30	N	003520	500	914 억	5938280	N	N	870	N	N
21	20231227	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	20	2	0.96	477852030	228482	61.39	2090	2115	2075	2695	1455	2075	2091.42	3.25	0	88158	2165	2120	2095	2050	2025	2107	2037	914	620	500	1490	5	1	182892731	3832	-17.46	4.27	12	0.12	-120.00	491.00	3785	20230210	-44.65	1960	20231020	6.89	3785	-44.65	20230210	1960	6.89	20231020	3785	-44.65	20230210	1960	6.89	20231020	0.30	N	003520	500	914 억	5938280	N	N	870	N	N
22	20231227	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	35	2	1.69	427490740	204467	54.94	2090	2115	2075	2695	1455	2075	2090.76	3.25	0	91678	2165	2120	2095	2050	2025	2107	2037	914	620	500	1490	5	1	182892731	3859	-17.58	4.30	12	0.11	-120.00	491.00	3785	20230210	-44.25	1960	20231020	7.65	3785	-44.25	20230210	1960	7.65	20231020	3785	-44.25	20230210	1960	7.65	20231020	0.30	N	003520	500	914 억	5938280	N	N	870	N	N
23	20231227	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	20	2	0.96	287691330	137785	37.02	2090	2105	2075	2695	1455	2075	2087.97	3.25	0	55805	2165	2120	2095	2050	2025	2107	2037	914	620	500	1490	5	1	182892731	3832	-17.46	4.27	12	0.08	-120.00	491.00	3785	20230210	-44.65	1960	20231020	6.89	3785	-44.65	20230210	1960	6.89	20231020	3785	-44.65	20230210	1960	6.89	20231020	0.30	N	003520	500	914 억	5938280	N	N	870	N	N
24	20231227	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	5	2	0.24	133931290	64062	17.21	2090	2105	2075	2695	1455	2075	2090.65	3.25	0	9116	2165	2120	2095	2050	2025	2107	2037	914	620	500	1490	5	1	182892731	3804	-17.33	4.24	12	0.04	-120.00	491.00	3785	20230210	-45.05	1960	20231020	6.12	3785	-45.05	20230210	1960	6.12	20231020	3785	-45.05	20230210	1960	6.12	20231020	0.30	N	003520	500	914 억	5938280	N	N	870	N	N
25	20231227	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	5	2	0.24	656250	314	0.08	2090	2090	2080	2695	1455	2075	2089.97	3.25	0	-82	2165	2120	2095	2050	2025	2107	2037	914	620	500	1490	5	1	182892731	3804	-17.33	4.24	12	0.00	-120.00	491.00	3785	20230210	-45.05	1960	20231020	6.12	3785	-45.05	20230210	1960	6.12	20231020	3785	-45.05	20230210	1960	6.12	20231020	0.30	N	003520	500	914 억	5938280	N	N	870	N	N
26	20231226	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-20	5	-0.95	781497180	371529	84.80	2100	2140	2070	2720	1470	2095	2103.49	3.26	0	-27610	2141	2117	2076	2052	2011	2130	2065	914	625	500	1500	5	1	182892731	3795	-17.29	4.23	12	0.20	-120.00	491.00	3785	20230210	-45.18	1960	20231020	5.87	3785	-45.18	20230210	1960	5.87	20231020	3785	-45.18	20230210	1960	5.87	20231020	0.31	N	003520	500	914 억	5964933	N	N	870	N	N
27	20231226	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	-15	5	-0.72	721392325	342632	78.21	2100	2140	2070	2720	1470	2095	2105.48	3.26	0	-15187	2141	2117	2076	2052	2011	2130	2065	914	625	500	1500	5	1	182892731	3804	-17.33	4.24	12	0.19	-120.00	491.00	3785	20230210	-45.05	1960	20231020	6.12	3785	-45.05	20230210	1960	6.12	20231020	3785	-45.05	20230210	1960	6.12	20231020	0.31	N	003520	500	914 억	5964933	N	N	1526	N	N
28	20231226	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-20	5	-0.95	664519350	315243	71.96	2100	2140	2075	2720	1470	2095	2108.01	3.26	0	-6136	2141	2117	2076	2052	2011	2130	2065	914	625	500	1500	5	1	182892731	3795	-17.29	4.23	12	0.17	-120.00	491.00	3785	20230210	-45.18	1960	20231020	5.87	3785	-45.18	20230210	1960	5.87	20231020	3785	-45.18	20230210	1960	5.87	20231020	0.31	N	003520	500	914 억	5964933	N	N	1526	N	N
29	20231226	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	-15	5	-0.72	614494875	291231	66.48	2100	2140	2075	2720	1470	2095	2110.05	3.26	0	2366	2141	2117	2076	2052	2011	2130	2065	914	625	500	1500	5	1	182892731	3804	-17.33	4.24	12	0.16	-120.00	491.00	3785	20230210	-45.05	1960	20231020	6.12	3785	-45.05	20230210	1960	6.12	20231020	3785	-45.05	20230210	1960	6.12	20231020	0.31	N	003520	500	914 억	5964933	N	N	1526	N	N
30	20231226	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	5	2	0.24	506034605	239200	54.60	2100	2140	2090	2720	1470	2095	2115.63	3.26	0	3523	2141	2117	2076	2052	2011	2130	2065	914	625	500	1500	5	1	182892731	3841	-17.50	4.28	12	0.13	-120.00	491.00	3785	20230210	-44.52	1960	20231020	7.14	3785	-44.52	20230210	1960	7.14	20231020	3785	-44.52	20230210	1960	7.14	20231020	0.31	N	003520	500	914 억	5964933	N	N	1526	N	N
31	20231226	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	5	2	0.24	450062255	212507	48.51	2100	2140	2090	2720	1470	2095	2118.00	3.26	0	5002	2141	2117	2076	2052	2011	2130	2065	914	625	500	1500	5	1	182892731	3841	-17.50	4.28	12	0.12	-120.00	491.00	3785	20230210	-44.52	1960	20231020	7.14	3785	-44.52	20230210	1960	7.14	20231020	3785	-44.52	20230210	1960	7.14	20231020	0.31	N	003520	500	914 억	5964933	N	N	1526	N	N
32	20231226	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	15	2	0.72	345003750	162582	37.11	2100	2140	2095	2720	1470	2095	2122.23	3.26	0	4713	2141	2117	2076	2052	2011	2130	2065	914	625	500	1500	5	1	182892731	3859	-17.58	4.30	12	0.09	-120.00	491.00	3785	20230210	-44.25	1960	20231020	7.65	3785	-44.25	20230210	1960	7.65	20231020	3785	-44.25	20230210	1960	7.65	20231020	0.31	N	003520	500	914 억	5964933	N	N	1526	N	N
33	20231226	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	0	3	0.00	28574795	13620	3.11	2100	2105	2095	2720	1470	2095	2098.28	3.26	0	4020	2141	2117	2076	2052	2011	2130	2065	914	625	500	1500	5	1	182892731	3832	-17.46	4.27	12	0.01	-120.00	491.00	3785	20230210	-44.65	1960	20231020	6.89	3785	-44.65	20230210	1960	6.89	20231020	3785	-44.65	20230210	1960	6.89	20231020	0.31	N	003520	500	914 억	5964933	N	N	1526	N	N
34	20231222	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	65	2	3.20	896315690	431340	234.30	2045	2100	2035	2635	1425	2030	2077.90	3.24	17746	60513	2090	2060	2045	2015	2000	2052	2007	914	605	500	1460	5	1	182892731	3832	-17.46	4.27	12	0.24	-120.00	491.00	3785	20230210	-44.65	1960	20231020	6.89	3785	-44.65	20230210	1960	6.89	20231020	3785	-44.65	20230210	1960	6.89	20231020	0.31	N	003520	500	914 억	5931080	N	N	1526	N	N
35	20231222	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	70	2	3.45	734573785	354261	192.43	2045	2100	2035	2635	1425	2030	2073.54	3.24	17746	51102	2090	2060	2045	2015	2000	2052	2007	914	605	500	1460	5	1	182892731	3841	-17.50	4.28	12	0.19	-120.00	491.00	3785	20230210	-44.52	1960	20231020	7.14	3785	-44.52	20230210	1960	7.14	20231020	3785	-44.52	20230210	1960	7.14	20231020	0.31	N	003520	500	914 억	5931080	N	N	1297	N	N
36	20231222	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	55	2	2.71	500095220	242312	131.62	2045	2090	2035	2635	1425	2030	2063.85	3.24	17746	24227	2090	2060	2045	2015	2000	2052	2007	914	605	500	1460	5	1	182892731	3813	-17.38	4.25	12	0.13	-120.00	491.00	3785	20230210	-44.91	1960	20231020	6.38	3785	-44.91	20230210	1960	6.38	20231020	3785	-44.91	20230210	1960	6.38	20231020	0.31	N	003520	500	914 억	5931080	N	N	1297	N	N
37	20231222	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	50	2	2.46	437564025	212258	115.30	2045	2085	2035	2635	1425	2030	2061.47	3.24	17746	20249	2090	2060	2045	2015	2000	2052	2007	914	605	500	1460	5	1	182892731	3804	-17.33	4.24	12	0.12	-120.00	491.00	3785	20230210	-45.05	1960	20231020	6.12	3785	-45.05	20230210	1960	6.12	20231020	3785	-45.05	20230210	1960	6.12	20231020	0.31	N	003520	500	914 억	5931080	N	N	1297	N	N
38	20231222	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	45	2	2.22	295190280	143748	78.08	2045	2075	2035	2635	1425	2030	2053.53	3.24	17746	433	2090	2060	2045	2015	2000	2052	2007	914	605	500	1460	5	1	182892731	3795	-17.29	4.23	12	0.08	-120.00	491.00	3785	20230210	-45.18	1960	20231020	5.87	3785	-45.18	20230210	1960	5.87	20231020	3785	-45.18	20230210	1960	5.87	20231020	0.31	N	003520	500	914 억	5931080	N	N	1297	N	N
39	20231222	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	30	2	1.48	184980540	90326	49.06	2045	2060	2035	2635	1425	2030	2047.92	3.24	17746	-6614	2090	2060	2045	2015	2000	2052	2007	914	605	500	1460	5	1	182892731	3768	-17.17	4.20	12	0.05	-120.00	491.00	3785	20230210	-45.57	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	3785	-45.57	20230210	1960	5.10	20231020	0.31	N	003520	500	914 억	5931080	N	N	1297	N	N
40	20231222	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	10	2	0.49	84159415	41212	22.39	2045	2060	2035	2635	1425	2030	2042.11	3.24	17746	1807	2090	2060	2045	2015	2000	2052	2007	914	605	500	1460	5	1	182892731	3731	-17.00	4.15	12	0.02	-120.00	491.00	3785	20230210	-46.10	1960	20231020	4.08	3785	-46.10	20230210	1960	4.08	20231020	3785	-46.10	20230210	1960	4.08	20231020	0.31	N	003520	500	914 억	5931080	N	N	1297	N	N
41	20231222	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	15	2	0.74	3342400	1635	0.89	2045	2045	2040	2635	1425	2030	2044.28	3.24	17746	-50	2090	2060	2045	2015	2000	2052	2007	914	605	500	1460	5	1	182892731	3740	-17.04	4.16	12	0.00	-120.00	491.00	3785	20230210	-45.97	1960	20231020	4.34	3785	-45.97	20230210	1960	4.34	20231020	3785	-45.97	20230210	1960	4.34	20231020	0.31	N	003520	500	914 억	5931080	N	N	1297	N	N
42	20231221	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	-30	5	-1.46	374060150	182988	65.78	2060	2075	2030	2675	1445	2060	2044.18	3.24	9321	-10217	2106	2082	2056	2032	2006	2095	2045	914	615	500	1480	5	1	182892731	3713	-16.92	4.13	12	0.10	-120.00	491.00	3785	20230210	-46.37	1960	20231020	3.57	3785	-46.37	20230210	1960	3.57	20231020	3785	-46.37	20230210	1960	3.57	20231020	0.31	N	003520	500	914 억	5922048	N	N	1297	N	N
43	20231221	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	-30	5	-1.46	339552000	166007	59.67	2060	2075	2030	2675	1445	2060	2045.41	3.24	9321	-7641	2106	2082	2056	2032	2006	2095	2045	914	615	500	1480	5	1	182892731	3713	-16.92	4.13	12	0.09	-120.00	491.00	3785	20230210	-46.37	1960	20231020	3.57	3785	-46.37	20230210	1960	3.57	20231020	3785	-46.37	20230210	1960	3.57	20231020	0.31	N	003520	500	914 억	5922048	N	N	6857	N	N
44	20231221	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	-20	5	-0.97	310637805	151798	54.57	2060	2075	2030	2675	1445	2060	2046.39	3.24	9321	-7002	2106	2082	2056	2032	2006	2095	2045	914	615	500	1480	5	1	182892731	3731	-17.00	4.15	12	0.08	-120.00	491.00	3785	20230210	-46.10	1960	20231020	4.08	3785	-46.10	20230210	1960	4.08	20231020	3785	-46.10	20230210	1960	4.08	20231020	0.31	N	003520	500	914 억	5922048	N	N	6857	N	N
45	20231221	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	-20	5	-0.97	291802365	142545	51.24	2060	2075	2030	2675	1445	2060	2047.09	3.24	9321	-5537	2106	2082	2056	2032	2006	2095	2045	914	615	500	1480	5	1	182892731	3731	-17.00	4.15	12	0.08	-120.00	491.00	3785	20230210	-46.10	1960	20231020	4.08	3785	-46.10	20230210	1960	4.08	20231020	3785	-46.10	20230210	1960	4.08	20231020	0.31	N	003520	500	914 억	5922048	N	N	6857	N	N
46	20231221	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	-20	5	-0.97	270353010	132011	47.45	2060	2075	2030	2675	1445	2060	2047.96	3.24	9321	-5772	2106	2082	2056	2032	2006	2095	2045	914	615	500	1480	5	1	182892731	3731	-17.00	4.15	12	0.07	-120.00	491.00	3785	20230210	-46.10	1960	20231020	4.08	3785	-46.10	20230210	1960	4.08	20231020	3785	-46.10	20230210	1960	4.08	20231020	0.31	N	003520	500	914 억	5922048	N	N	6857	N	N
47	20231221	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	-25	5	-1.21	246358775	120238	43.22	2060	2075	2030	2675	1445	2060	2048.92	3.24	9321	-4994	2106	2082	2056	2032	2006	2095	2045	914	615	500	1480	5	1	182892731	3722	-16.96	4.14	12	0.07	-120.00	491.00	3785	20230210	-46.24	1960	20231020	3.83	3785	-46.24	20230210	1960	3.83	20231020	3785	-46.24	20230210	1960	3.83	20231020	0.31	N	003520	500	914 억	5922048	N	N	6857	N	N
48	20231221	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	-10	5	-0.49	90974835	44065	15.84	2060	2075	2050	2675	1445	2060	2064.56	3.24	9321	2807	2106	2082	2056	2032	2006	2095	2045	914	615	500	1480	5	1	182892731	3749	-17.08	4.18	12	0.02	-120.00	491.00	3785	20230210	-45.84	1960	20231020	4.59	3785	-45.84	20230210	1960	4.59	20231020	3785	-45.84	20230210	1960	4.59	20231020	0.31	N	003520	500	914 억	5922048	N	N	6857	N	N
49	20231221	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	0	3	0.00	4995500	2425	0.87	2060	2060	2060	2675	1445	2060	2060.00	3.24	9321	-348	2106	2082	2056	2032	2006	2095	2045	914	615	500	1480	5	1	182892731	3768	-17.17	4.20	12	0.00	-120.00	491.00	3785	20230210	-45.57	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	3785	-45.57	20230210	1960	5.10	20231020	0.31	N	003520	500	914 억	5922048	N	N	6857	N	N
50	20231220	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	30	2	1.48	572753960	278191	161.78	2030	2080	2030	2635	1425	2030	2058.85	3.20	17747	74671	2060	2045	2025	2010	1990	2052	2017	914	605	500	1460	5	1	182892731	3768	-17.17	4.20	12	0.15	-120.00	491.00	3785	20230210	-45.57	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	3785	-45.57	20230210	1960	5.10	20231020	0.31	N	003520	500	914 억	5849107	N	N	6857	N	N
51	20231220	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	40	2	1.97	524562645	254874	148.22	2030	2080	2030	2635	1425	2030	2058.13	3.20	17747	72038	2060	2045	2025	2010	1990	2052	2017	914	605	500	1460	5	1	182892731	3786	-17.25	4.22	12	0.14	-120.00	491.00	3785	20230210	-45.31	1960	20231020	5.61	3785	-45.31	20230210	1960	5.61	20231020	3785	-45.31	20230210	1960	5.61	20231020	0.31	N	003520	500	914 억	5849107	N	N	1833	N	N
52	20231220	140151	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	35	2	1.72	483610525	235058	136.70	2030	2080	2030	2635	1425	2030	2057.41	3.20	17747	69303	2060	2045	2025	2010	1990	2052	2017	914	605	500	1460	5	1	182892731	3777	-17.21	4.21	12	0.13	-120.00	491.00	3785	20230210	-45.44	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	3785	-45.44	20230210	1960	5.36	20231020	0.31	N	003520	500	914 억	5849107	N	N	1833	N	N
53	20231220	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	30	2	1.48	444067140	215871	125.54	2030	2080	2030	2635	1425	2030	2057.09	3.20	17747	60790	2060	2045	2025	2010	1990	2052	2017	914	605	500	1460	5	1	182892731	3768	-17.17	4.20	12	0.12	-120.00	491.00	3785	20230210	-45.57	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	3785	-45.57	20230210	1960	5.10	20231020	0.31	N	003520	500	914 억	5849107	N	N	1833	N	N
54	20231220	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	30	2	1.48	395717205	192389	111.88	2030	2080	2030	2635	1425	2030	2056.86	3.20	17747	51771	2060	2045	2025	2010	1990	2052	2017	914	605	500	1460	5	1	182892731	3768	-17.17	4.20	12	0.11	-120.00	491.00	3785	20230210	-45.57	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	3785	-45.57	20230210	1960	5.10	20231020	0.31	N	003520	500	914 억	5849107	N	N	1833	N	N
55	20231220	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	30	2	1.48	235106005	114569	66.63	2030	2060	2030	2635	1425	2030	2052.09	3.20	17747	30667	2060	2045	2025	2010	1990	2052	2017	914	605	500	1460	5	1	182892731	3768	-17.17	4.20	12	0.06	-120.00	491.00	3785	20230210	-45.57	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	3785	-45.57	20230210	1960	5.10	20231020	0.31	N	003520	500	914 억	5849107	N	N	1833	N	N
56	20231220	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	20	2	0.99	119642305	58355	33.94	2030	2060	2030	2635	1425	2030	2050.25	3.20	17747	18323	2060	2045	2025	2010	1990	2052	2017	914	605	500	1460	5	1	182892731	3749	-17.08	4.18	12	0.03	-120.00	491.00	3785	20230210	-45.84	1960	20231020	4.59	3785	-45.84	20230210	1960	4.59	20231020	3785	-45.84	20230210	1960	4.59	20231020	0.31	N	003520	500	914 억	5849107	N	N	1833	N	N
57	20231220	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	0	3	0.00	556220	274	0.16	2030	2030	2030	2635	1425	2030	2030.00	3.20	17747	-4	2060	2045	2025	2010	1990	2052	2017	914	605	500	1460	5	1	182892731	3713	-16.92	4.13	12	0.00	-120.00	491.00	3785	20230210	-46.37	1960	20231020	3.57	3785	-46.37	20230210	1960	3.57	20231020	3785	-46.37	20230210	1960	3.57	20231020	0.31	N	003520	500	914 억	5849107	N	N	1833	N	N
58	20231219	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	10	2	0.50	347786280	171798	61.32	2010	2040	2005	2625	1415	2020	2024.39	3.18	-8052	32592	2060	2040	2015	1995	1970	2027	1982	914	605	500	1450	5	1	182892731	3713	-16.92	4.13	12	0.09	-120.00	491.00	3825	20221215	-46.93	1960	20231020	3.57	3785	-46.37	20230210	1960	3.57	20231020	3785	-46.37	20230210	1960	3.57	20231020	0.31	N	003520	500	914 억	5811456	N	N	1833	N	N
59	20231219	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	10	2	0.50	330035565	163063	58.20	2010	2040	2005	2625	1415	2020	2023.98	3.18	-8052	32504	2060	2040	2015	1995	1970	2027	1982	914	605	500	1450	5	1	182892731	3713	-16.92	4.13	12	0.09	-120.00	491.00	3825	20221215	-46.93	1960	20231020	3.57	3785	-46.37	20230210	1960	3.57	20231020	3785	-46.37	20230210	1960	3.57	20231020	0.31	N	003520	500	914 억	5811456	N	N	0	N	N
60	20231219	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	15	2	0.74	295992840	146323	52.22	2010	2040	2005	2625	1415	2020	2022.87	3.18	-8052	23461	2060	2040	2015	1995	1970	2027	1982	914	605	500	1450	5	1	182892731	3722	-16.96	4.14	12	0.08	-120.00	491.00	3825	20221215	-46.80	1960	20231020	3.83	3785	-46.24	20230210	1960	3.83	20231020	3785	-46.24	20230210	1960	3.83	20231020	0.31	N	003520	500	914 억	5811456	N	N	0	N	N
61	20231219	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	15	2	0.74	261793260	129499	46.22	2010	2035	2005	2625	1415	2020	2021.59	3.18	-8052	15487	2060	2040	2015	1995	1970	2027	1982	914	605	500	1450	5	1	182892731	3722	-16.96	4.14	12	0.07	-120.00	491.00	3825	20221215	-46.80	1960	20231020	3.83	3785	-46.24	20230210	1960	3.83	20231020	3785	-46.24	20230210	1960	3.83	20231020	0.31	N	003520	500	914 억	5811456	N	N	0	N	N
62	20231219	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	5	2	0.25	177581985	87952	31.39	2010	2030	2005	2625	1415	2020	2019.08	3.18	-8052	14585	2060	2040	2015	1995	1970	2027	1982	914	605	500	1450	5	1	182892731	3704	-16.88	4.12	12	0.05	-120.00	491.00	3825	20221215	-47.06	1960	20231020	3.32	3785	-46.50	20230210	1960	3.32	20231020	3785	-46.50	20230210	1960	3.32	20231020	0.31	N	003520	500	914 억	5811456	N	N	0	N	N
63	20231219	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	5	2	0.25	144594875	71686	25.59	2010	2030	2005	2625	1415	2020	2017.06	3.18	-8052	11790	2060	2040	2015	1995	1970	2027	1982	914	605	500	1450	5	1	182892731	3704	-16.88	4.12	12	0.04	-120.00	491.00	3825	20221215	-47.06	1960	20231020	3.32	3785	-46.50	20230210	1960	3.32	20231020	3785	-46.50	20230210	1960	3.32	20231020	0.31	N	003520	500	914 억	5811456	N	N	0	N	N
64	20231219	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	0	3	0.00	79766635	39523	14.11	2010	2030	2005	2625	1415	2020	2018.23	3.18	-8052	5139	2060	2040	2015	1995	1970	2027	1982	914	605	500	1450	5	1	182892731	3694	-16.83	4.11	12	0.02	-120.00	491.00	3825	20221215	-47.19	1960	20231020	3.06	3785	-46.63	20230210	1960	3.06	20231020	3785	-46.63	20230210	1960	3.06	20231020	0.31	N	003520	500	914 억	5811456	N	N	0	N	N
65	20231219	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	2010	-10	5	-0.50	14037840	6984	2.49	2010	2010	2010	2625	1415	2020	2010.00	3.18	-8052	876	2060	2040	2015	1995	1970	2027	1982	914	605	500	1450	5	1	182892731	3676	-16.75	4.09	12	0.00	-120.00	491.00	3825	20221215	-47.45	1960	20231020	2.55	3785	-46.90	20230210	1960	2.55	20231020	3785	-46.90	20230210	1960	2.55	20231020	0.31	N	003520	500	914 억	5811456	N	N	0	N	N
66	20231218	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	-5	5	-0.25	563032214	280077	78.00	2030	2035	1990	2630	1420	2025	2010.26	3.20	-12012	-11325	2085	2055	2040	2010	1995	2047	2002	914	605	500	1450	5	1	182892731	3694	-16.83	4.11	12	0.15	-120.00	491.00	3875	20221214	-47.87	1960	20231020	3.06	3785	-46.63	20230210	1960	3.06	20231020	3785	-46.63	20230210	1960	3.06	20231020	0.32	N	003520	500	914 억	5848482	N	N	5	N	N
67	20231218	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-10	5	-0.49	535988274	266673	74.27	2030	2035	1990	2630	1420	2025	2009.91	3.20	-12012	-10407	2085	2055	2040	2010	1995	2047	2002	914	605	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.15	-120.00	491.00	3875	20221214	-48.00	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	3785	-46.76	20230210	1960	2.81	20231020	0.32	N	003520	500	914 억	5848482	N	N	5	N	N
68	20231218	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	-5	5	-0.25	484112479	240937	67.10	2030	2035	1990	2630	1420	2025	2009.29	3.20	-12012	-10645	2085	2055	2040	2010	1995	2047	2002	914	605	500	1450	5	1	182892731	3694	-16.83	4.11	12	0.13	-120.00	491.00	3875	20221214	-47.87	1960	20231020	3.06	3785	-46.63	20230210	1960	3.06	20231020	3785	-46.63	20230210	1960	3.06	20231020	0.32	N	003520	500	914 억	5848482	N	N	5	N	N
69	20231218	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2010	-15	5	-0.74	432143934	215153	59.92	2030	2035	1990	2630	1420	2025	2008.54	3.20	-12012	-7086	2085	2055	2040	2010	1995	2047	2002	914	605	500	1450	5	1	182892731	3676	-16.75	4.09	12	0.12	-120.00	491.00	3875	20221214	-48.13	1960	20231020	2.55	3785	-46.90	20230210	1960	2.55	20231020	3785	-46.90	20230210	1960	2.55	20231020	0.32	N	003520	500	914 억	5848482	N	N	5	N	N
70	20231218	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	2000	-25	5	-1.23	394668709	196474	54.72	2030	2035	1990	2630	1420	2025	2008.76	3.20	-12012	751	2085	2055	2040	2010	1995	2047	2002	914	605	500	1450	5	1	182892731	3658	-16.67	4.07	12	0.11	-120.00	491.00	3875	20221214	-48.39	1960	20231020	2.04	3785	-47.16	20230210	1960	2.04	20231020	3785	-47.16	20230210	1960	2.04	20231020	0.32	N	003520	500	914 억	5848482	N	N	5	N	N
71	20231218	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	5	2	0.25	87456305	43231	12.04	2030	2035	2015	2630	1420	2025	2023.00	3.20	-12012	-1608	2085	2055	2040	2010	1995	2047	2002	914	605	500	1450	5	1	182892731	3713	-16.92	4.13	12	0.02	-120.00	491.00	3875	20221214	-47.61	1960	20231020	3.57	3785	-46.37	20230210	1960	3.57	20231020	3785	-46.37	20230210	1960	3.57	20231020	0.32	N	003520	500	914 억	5848482	N	N	5	N	N
72	20231218	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-10	5	-0.49	55634760	27486	7.66	2030	2035	2015	2630	1420	2025	2024.11	3.20	-12012	61	2085	2055	2040	2010	1995	2047	2002	914	605	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.02	-120.00	491.00	3875	20221214	-48.00	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	3785	-46.76	20230210	1960	2.81	20231020	0.32	N	003520	500	914 억	5848482	N	N	5	N	N
73	20231218	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	-5	5	-0.25	17193850	8499	2.37	2030	2030	2015	2630	1420	2025	2023.04	3.20	-12012	-1601	2085	2055	2040	2010	1995	2047	2002	914	605	500	1450	5	1	182892731	3694	-16.83	4.11	12	0.00	-120.00	491.00	3875	20221214	-47.87	1960	20231020	3.06	3785	-46.63	20230210	1960	3.06	20231020	3785	-46.63	20230210	1960	3.06	20231020	0.32	N	003520	500	914 억	5848482	N	N	5	N	N
74	20231215	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	-15	5	-0.74	726567385	355837	131.16	2065	2070	2025	2650	1430	2040	2041.90	3.25	-288	-74371	2086	2062	2046	2022	2006	2055	2015	914	610	500	1460	5	1	182892731	3704	-16.88	4.12	12	0.19	-120.00	491.00	3985	20221213	-49.18	1960	20231020	3.32	3785	-46.50	20230210	1960	3.32	20231020	3825	-47.06	20221215	1960	3.32	20231020	0.32	N	003520	500	914 억	5935058	N	N	5	N	N
75	20231215	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	5	2	0.25	446641210	217650	80.22	2065	2070	2040	2650	1430	2040	2052.11	3.25	-288	-5742	2086	2062	2046	2022	2006	2055	2015	914	610	500	1460	5	1	182892731	3740	-17.04	4.16	12	0.12	-120.00	491.00	3985	20221213	-48.68	1960	20231020	4.34	3785	-45.97	20230210	1960	4.34	20231020	3825	-46.54	20221215	1960	4.34	20231020	0.32	N	003520	500	914 억	5935058	N	N	131	N	N
76	20231215	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	5	2	0.25	351229945	171023	63.04	2065	2070	2045	2650	1430	2040	2053.70	3.25	-288	22713	2086	2062	2046	2022	2006	2055	2015	914	610	500	1460	5	1	182892731	3740	-17.04	4.16	12	0.09	-120.00	491.00	3985	20221213	-48.68	1960	20231020	4.34	3785	-45.97	20230210	1960	4.34	20231020	3825	-46.54	20221215	1960	4.34	20231020	0.32	N	003520	500	914 억	5935058	N	N	131	N	N
77	20231215	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	15	2	0.74	312787545	152274	56.13	2065	2070	2045	2650	1430	2040	2054.11	3.25	-288	28915	2086	2062	2046	2022	2006	2055	2015	914	610	500	1460	5	1	182892731	3758	-17.12	4.19	12	0.08	-120.00	491.00	3985	20221213	-48.43	1960	20231020	4.85	3785	-45.71	20230210	1960	4.85	20231020	3825	-46.27	20221215	1960	4.85	20231020	0.32	N	003520	500	914 억	5935058	N	N	131	N	N
78	20231215	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	10	2	0.49	271049770	131957	48.64	2065	2070	2045	2650	1430	2040	2054.08	3.25	-288	32456	2086	2062	2046	2022	2006	2055	2015	914	610	500	1460	5	1	182892731	3749	-17.08	4.18	12	0.07	-120.00	491.00	3985	20221213	-48.56	1960	20231020	4.59	3785	-45.84	20230210	1960	4.59	20231020	3825	-46.41	20221215	1960	4.59	20231020	0.32	N	003520	500	914 억	5935058	N	N	131	N	N
79	20231215	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	15	2	0.74	243302085	118432	43.65	2065	2070	2045	2650	1430	2040	2054.36	3.25	-288	35241	2086	2062	2046	2022	2006	2055	2015	914	610	500	1460	5	1	182892731	3758	-17.12	4.19	12	0.06	-120.00	491.00	3985	20221213	-48.43	1960	20231020	4.85	3785	-45.71	20230210	1960	4.85	20231020	3825	-46.27	20221215	1960	4.85	20231020	0.32	N	003520	500	914 억	5935058	N	N	131	N	N
80	20231215	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	15	2	0.74	129286855	62925	23.19	2065	2070	2045	2650	1430	2040	2054.62	3.25	-288	7983	2086	2062	2046	2022	2006	2055	2015	914	610	500	1460	5	1	182892731	3758	-17.12	4.19	12	0.03	-120.00	491.00	3985	20221213	-48.43	1960	20231020	4.85	3785	-45.71	20230210	1960	4.85	20231020	3825	-46.27	20221215	1960	4.85	20231020	0.32	N	003520	500	914 억	5935058	N	N	131	N	N
81	20231215	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	10	2	0.49	17577390	8502	3.13	2065	2070	2050	2650	1430	2040	2067.44	3.25	-288	-3926	2086	2062	2046	2022	2006	2055	2015	914	610	500	1460	5	1	182892731	3749	-17.08	4.18	12	0.00	-120.00	491.00	3985	20221213	-48.56	1960	20231020	4.59	3785	-45.84	20230210	1960	4.59	20231020	3825	-46.41	20221215	1960	4.59	20231020	0.32	N	003520	500	914 억	5935058	N	N	131	N	N
82	20231214	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	0	3	0.00	548345925	267742	82.73	2050	2070	2030	2650	1430	2040	2048.04	3.27	17738	-59698	2080	2060	2035	2015	1990	2070	2025	914	610	500	1460	5	1	182892731	3731	-17.00	4.15	12	0.15	-120.00	491.00	4060	20221212	-49.75	1960	20231020	4.08	3785	-46.10	20230210	1960	4.08	20231020	3875	-47.35	20221214	1960	4.08	20231020	0.33	N	003520	500	914 억	5984870	N	N	131	N	N
83	20231214	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	0	3	0.00	516353155	252073	77.89	2050	2070	2030	2650	1430	2040	2048.43	3.27	17738	-49788	2080	2060	2035	2015	1990	2070	2025	914	610	500	1460	5	1	182892731	3731	-17.00	4.15	12	0.14	-120.00	491.00	4060	20221212	-49.75	1960	20231020	4.08	3785	-46.10	20230210	1960	4.08	20231020	3875	-47.35	20221214	1960	4.08	20231020	0.33	N	003520	500	914 억	5984870	N	N	71	N	N
84	20231214	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	5	2	0.25	448992755	219065	67.69	2050	2070	2030	2650	1430	2040	2049.59	3.27	17738	-41691	2080	2060	2035	2015	1990	2070	2025	914	610	500	1460	5	1	182892731	3740	-17.04	4.16	12	0.12	-120.00	491.00	4060	20221212	-49.63	1960	20231020	4.34	3785	-45.97	20230210	1960	4.34	20231020	3875	-47.23	20221214	1960	4.34	20231020	0.33	N	003520	500	914 억	5984870	N	N	71	N	N
85	20231214	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	0	3	0.00	414298770	202117	62.45	2050	2070	2030	2650	1430	2040	2049.80	3.27	17738	-38388	2080	2060	2035	2015	1990	2070	2025	914	610	500	1460	5	1	182892731	3731	-17.00	4.15	12	0.11	-120.00	491.00	4060	20221212	-49.75	1960	20231020	4.08	3785	-46.10	20230210	1960	4.08	20231020	3875	-47.35	20221214	1960	4.08	20231020	0.33	N	003520	500	914 억	5984870	N	N	71	N	N
86	20231214	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	10	2	0.49	336319580	163843	50.63	2050	2070	2035	2650	1430	2040	2052.69	3.27	17738	-29258	2080	2060	2035	2015	1990	2070	2025	914	610	500	1460	5	1	182892731	3749	-17.08	4.18	12	0.09	-120.00	491.00	4060	20221212	-49.51	1960	20231020	4.59	3785	-45.84	20230210	1960	4.59	20231020	3875	-47.10	20221214	1960	4.59	20231020	0.33	N	003520	500	914 억	5984870	N	N	71	N	N
87	20231214	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	5	2	0.25	268357250	130539	40.34	2050	2070	2040	2650	1430	2040	2055.76	3.27	17738	-16956	2080	2060	2035	2015	1990	2070	2025	914	610	500	1460	5	1	182892731	3740	-17.04	4.16	12	0.07	-120.00	491.00	4060	20221212	-49.63	1960	20231020	4.34	3785	-45.97	20230210	1960	4.34	20231020	3875	-47.23	20221214	1960	4.34	20231020	0.33	N	003520	500	914 억	5984870	N	N	71	N	N
88	20231214	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	25	2	1.23	191342090	93000	28.74	2050	2070	2045	2650	1430	2040	2057.44	3.27	17738	4285	2080	2060	2035	2015	1990	2070	2025	914	610	500	1460	5	1	182892731	3777	-17.21	4.21	12	0.05	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	3875	-46.71	20221214	1960	5.36	20231020	0.33	N	003520	500	914 억	5984870	N	N	71	N	N
89	20231214	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	25	2	1.23	43296520	21073	6.51	2050	2065	2050	2650	1430	2040	2054.60	3.27	17738	11218	2080	2060	2035	2015	1990	2070	2025	914	610	500	1460	5	1	182892731	3777	-17.21	4.21	12	0.01	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	3875	-46.71	20221214	1960	5.36	20231020	0.33	N	003520	500	914 억	5984870	N	N	71	N	N
90	20231213	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	25	2	1.24	651138060	319404	119.47	2030	2055	2010	2615	1415	2015	2038.60	3.24	51620	44927	2048	2031	2018	2001	1988	2030	2000	914	600	500	1450	5	1	182892731	3731	-17.00	4.15	12	0.17	-120.00	491.00	4060	20221212	-49.75	1960	20231020	4.08	3785	-46.10	20230210	1960	4.08	20231020	3985	-48.81	20221213	1960	4.08	20231020	0.33	N	003520	500	914 억	5924072	N	N	71	N	N
91	20231213	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	15	2	0.74	613013415	300694	112.47	2030	2055	2010	2615	1415	2015	2038.66	3.24	51620	45088	2048	2031	2018	2001	1988	2030	2000	914	600	500	1450	5	1	182892731	3713	-16.92	4.13	12	0.16	-120.00	491.00	4060	20221212	-50.00	1960	20231020	3.57	3785	-46.37	20230210	1960	3.57	20231020	3985	-49.06	20221213	1960	3.57	20231020	0.33	N	003520	500	914 억	5924072	N	N	3701	N	N
92	20231213	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	35	2	1.74	423567550	207883	77.75	2030	2055	2010	2615	1415	2015	2037.53	3.24	51620	27458	2048	2031	2018	2001	1988	2030	2000	914	600	500	1450	5	1	182892731	3749	-17.08	4.18	12	0.11	-120.00	491.00	4060	20221212	-49.51	1960	20231020	4.59	3785	-45.84	20230210	1960	4.59	20231020	3985	-48.56	20221213	1960	4.59	20231020	0.33	N	003520	500	914 억	5924072	N	N	3701	N	N
93	20231213	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	35	2	1.74	331854920	163132	61.02	2030	2050	2010	2615	1415	2015	2034.27	3.24	51620	30332	2048	2031	2018	2001	1988	2030	2000	914	600	500	1450	5	1	182892731	3749	-17.08	4.18	12	0.09	-120.00	491.00	4060	20221212	-49.51	1960	20231020	4.59	3785	-45.84	20230210	1960	4.59	20231020	3985	-48.56	20221213	1960	4.59	20231020	0.33	N	003520	500	914 억	5924072	N	N	3701	N	N
94	20231213	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	30	2	1.49	217561860	107266	40.12	2030	2045	2010	2615	1415	2015	2028.25	3.24	51620	26841	2048	2031	2018	2001	1988	2030	2000	914	600	500	1450	5	1	182892731	3740	-17.04	4.16	12	0.06	-120.00	491.00	4060	20221212	-49.63	1960	20231020	4.34	3785	-45.97	20230210	1960	4.34	20231020	3985	-48.68	20221213	1960	4.34	20231020	0.33	N	003520	500	914 억	5924072	N	N	3701	N	N
95	20231213	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	15	2	0.74	128131855	63401	23.71	2030	2040	2010	2615	1415	2015	2020.98	3.24	51620	15668	2048	2031	2018	2001	1988	2030	2000	914	600	500	1450	5	1	182892731	3713	-16.92	4.13	12	0.03	-120.00	491.00	4060	20221212	-50.00	1960	20231020	3.57	3785	-46.37	20230210	1960	3.57	20231020	3985	-49.06	20221213	1960	3.57	20231020	0.33	N	003520	500	914 억	5924072	N	N	3701	N	N
96	20231213	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	15	2	0.74	99512080	49281	18.43	2030	2040	2010	2615	1415	2015	2019.28	3.24	51620	8917	2048	2031	2018	2001	1988	2030	2000	914	600	500	1450	5	1	182892731	3713	-16.92	4.13	12	0.03	-120.00	491.00	4060	20221212	-50.00	1960	20231020	3.57	3785	-46.37	20230210	1960	3.57	20231020	3985	-49.06	20221213	1960	3.57	20231020	0.33	N	003520	500	914 억	5924072	N	N	3701	N	N
97	20231213	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	15	2	0.74	1983310	977	0.37	2030	2030	2030	2615	1415	2015	2030.00	3.24	51620	-186	2048	2031	2018	2001	1988	2030	2000	914	600	500	1450	5	1	182892731	3713	-16.92	4.13	12	0.00	-120.00	491.00	4060	20221212	-50.00	1960	20231020	3.57	3785	-46.37	20230210	1960	3.57	20231020	3985	-49.06	20221213	1960	3.57	20231020	0.33	N	003520	500	914 억	5924072	N	N	3701	N	N
98	20231212	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	0	3	0.00	537989400	266927	102.73	2015	2035	2005	2615	1415	2015	2015.49	3.21	153526	-2558	2061	2037	2021	1997	1981	2035	1995	914	600	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.15	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.35	N	003520	500	914 억	5872039	N	N	3701	N	N
99	20231212	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	10	2	0.50	507775570	251946	96.97	2015	2035	2005	2615	1415	2015	2015.41	3.21	153526	-3268	2061	2037	2021	1997	1981	2035	1995	914	600	500	1450	5	1	182892731	3704	-16.88	4.12	12	0.14	-120.00	491.00	4060	20221212	-50.12	1960	20231020	3.32	3785	-46.50	20230210	1960	3.32	20231020	4060	-50.12	20221212	1960	3.32	20231020	0.35	N	003520	500	914 억	5872039	N	N	659	N	N
100	20231212	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	10	2	0.50	437841350	217410	83.67	2015	2030	2005	2615	1415	2015	2013.90	3.21	153526	-9031	2061	2037	2021	1997	1981	2035	1995	914	600	500	1450	5	1	182892731	3704	-16.88	4.12	12	0.12	-120.00	491.00	4060	20221212	-50.12	1960	20231020	3.32	3785	-46.50	20230210	1960	3.32	20231020	4060	-50.12	20221212	1960	3.32	20231020	0.35	N	003520	500	914 억	5872039	N	N	659	N	N
101	20231212	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	5	2	0.25	354885365	176272	67.84	2015	2030	2005	2615	1415	2015	2013.28	3.21	153526	-21541	2061	2037	2021	1997	1981	2035	1995	914	600	500	1450	5	1	182892731	3694	-16.83	4.11	12	0.10	-120.00	491.00	4060	20221212	-50.25	1960	20231020	3.06	3785	-46.63	20230210	1960	3.06	20231020	4060	-50.25	20221212	1960	3.06	20231020	0.35	N	003520	500	914 억	5872039	N	N	659	N	N
102	20231212	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	5	2	0.25	290674535	144530	55.63	2015	2030	2005	2615	1415	2015	2011.17	3.21	153526	-13507	2061	2037	2021	1997	1981	2035	1995	914	600	500	1450	5	1	182892731	3694	-16.83	4.11	12	0.08	-120.00	491.00	4060	20221212	-50.25	1960	20231020	3.06	3785	-46.63	20230210	1960	3.06	20231020	4060	-50.25	20221212	1960	3.06	20231020	0.35	N	003520	500	914 억	5872039	N	N	659	N	N
103	20231212	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	0	3	0.00	236277090	117511	45.23	2015	2030	2005	2615	1415	2015	2010.68	3.21	153526	-11722	2061	2037	2021	1997	1981	2035	1995	914	600	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.06	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.35	N	003520	500	914 억	5872039	N	N	659	N	N
104	20231212	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2010	-5	5	-0.25	177008380	88039	33.88	2015	2030	2005	2615	1415	2015	2010.57	3.21	153526	-12288	2061	2037	2021	1997	1981	2035	1995	914	600	500	1450	5	1	182892731	3676	-16.75	4.09	12	0.05	-120.00	491.00	4060	20221212	-50.49	1960	20231020	2.55	3785	-46.90	20230210	1960	2.55	20231020	4060	-50.49	20221212	1960	2.55	20231020	0.35	N	003520	500	914 억	5872039	N	N	659	N	N
105	20231212	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	2010	-5	5	-0.25	32000510	15875	6.11	2015	2030	2010	2615	1415	2015	2015.78	3.21	153526	-7994	2061	2037	2021	1997	1981	2035	1995	914	600	500	1450	5	1	182892731	3676	-16.75	4.09	12	0.01	-120.00	491.00	4060	20221212	-50.49	1960	20231020	2.55	3785	-46.90	20230210	1960	2.55	20231020	4060	-50.49	20221212	1960	2.55	20231020	0.35	N	003520	500	914 억	5872039	N	N	659	N	N
106	20231211	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	0	3	0.00	524845455	259180	49.71	2015	2045	2005	2615	1415	2015	2025.02	3.29	272087	-22488	2078	2046	2028	1996	1978	2037	1987	914	600	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.14	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.35	N	003520	500	914 억	6011603	N	N	659	N	N
107	20231211	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	5	2	0.25	463160490	228586	43.84	2015	2045	2005	2615	1415	2015	2026.20	3.29	272087	-16800	2078	2046	2028	1996	1978	2037	1987	914	600	500	1450	5	1	182892731	3694	-16.83	4.11	12	0.12	-120.00	491.00	4060	20221212	-50.25	1960	20231020	3.06	3785	-46.63	20230210	1960	3.06	20231020	4060	-50.25	20221212	1960	3.06	20231020	0.35	N	003520	500	914 억	6011603	N	N	0	N	N
108	20231211	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	10	2	0.50	412876630	203672	39.07	2015	2045	2005	2615	1415	2015	2027.16	3.29	272087	-15298	2078	2046	2028	1996	1978	2037	1987	914	600	500	1450	5	1	182892731	3704	-16.88	4.12	12	0.11	-120.00	491.00	4060	20221212	-50.12	1960	20231020	3.32	3785	-46.50	20230210	1960	3.32	20231020	4060	-50.12	20221212	1960	3.32	20231020	0.35	N	003520	500	914 억	6011603	N	N	0	N	N
109	20231211	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	0	3	0.00	363028310	178965	34.33	2015	2045	2005	2615	1415	2015	2028.49	3.29	272087	-14026	2078	2046	2028	1996	1978	2037	1987	914	600	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.10	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.35	N	003520	500	914 억	6011603	N	N	0	N	N
110	20231211	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	0	3	0.00	333369020	164267	31.51	2015	2045	2005	2615	1415	2015	2029.43	3.29	272087	-12097	2078	2046	2028	1996	1978	2037	1987	914	600	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.09	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.35	N	003520	500	914 억	6011603	N	N	0	N	N
111	20231211	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	20	2	0.99	266860910	131378	25.20	2015	2045	2005	2615	1415	2015	2031.25	3.29	272087	-7990	2078	2046	2028	1996	1978	2037	1987	914	600	500	1450	5	1	182892731	3722	-16.96	4.14	12	0.07	-120.00	491.00	4060	20221212	-49.88	1960	20231020	3.83	3785	-46.24	20230210	1960	3.83	20231020	4060	-49.88	20221212	1960	3.83	20231020	0.35	N	003520	500	914 억	6011603	N	N	0	N	N
112	20231211	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	15	2	0.74	201043940	98970	18.98	2015	2045	2005	2615	1415	2015	2031.36	3.29	272087	-7920	2078	2046	2028	1996	1978	2037	1987	914	600	500	1450	5	1	182892731	3713	-16.92	4.13	12	0.05	-120.00	491.00	4060	20221212	-50.00	1960	20231020	3.57	3785	-46.37	20230210	1960	3.57	20231020	4060	-50.00	20221212	1960	3.57	20231020	0.35	N	003520	500	914 억	6011603	N	N	0	N	N
113	20231211	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	10	2	0.50	29473440	14636	2.81	2015	2025	2005	2615	1415	2015	2013.76	3.29	272087	834	2078	2046	2028	1996	1978	2037	1987	914	600	500	1450	5	1	182892731	3704	-16.88	4.12	12	0.01	-120.00	491.00	4060	20221212	-50.12	1960	20231020	3.32	3785	-46.50	20230210	1960	3.32	20231020	4060	-50.12	20221212	1960	3.32	20231020	0.35	N	003520	500	914 억	6011603	N	N	0	N	N
114	20231208	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-40	5	-1.95	1053182250	520418	73.32	2060	2060	2010	2670	1440	2055	2023.83	3.29	0	-273462	2118	2086	2058	2026	1998	2102	2042	914	615	500	1470	5	1	182892731	3685	-16.79	4.10	12	0.28	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.35	N	003520	500	914 억	6011603	N	N	114	N	N
115	20231208	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-40	5	-1.95	955654530	472024	66.50	2060	2060	2010	2670	1440	2055	2024.59	3.29	0	-254500	2118	2086	2058	2026	1998	2102	2042	914	615	500	1470	5	1	182892731	3685	-16.79	4.10	12	0.26	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.35	N	003520	500	914 억	6011603	N	N	114	N	N
116	20231208	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-40	5	-1.95	838631395	414028	58.33	2060	2060	2010	2670	1440	2055	2025.54	3.29	0	-234357	2118	2086	2058	2026	1998	2102	2042	914	615	500	1470	5	1	182892731	3685	-16.79	4.10	12	0.23	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.35	N	003520	500	914 억	6011603	N	N	114	N	N
117	20231208	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	2010	-45	5	-2.19	765049630	377455	53.18	2060	2060	2010	2670	1440	2055	2026.86	3.29	0	-222549	2118	2086	2058	2026	1998	2102	2042	914	615	500	1470	5	1	182892731	3676	-16.75	4.09	12	0.21	-120.00	491.00	4060	20221212	-50.49	1960	20231020	2.55	3785	-46.90	20230210	1960	2.55	20231020	4060	-50.49	20221212	1960	2.55	20231020	0.35	N	003520	500	914 억	6011603	N	N	114	N	N
118	20231208	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	-35	5	-1.70	525627040	258670	36.44	2060	2060	2020	2670	1440	2055	2032.04	3.29	0	-164080	2118	2086	2058	2026	1998	2102	2042	914	615	500	1470	5	1	182892731	3694	-16.83	4.11	12	0.14	-120.00	491.00	4060	20221212	-50.25	1960	20231020	3.06	3785	-46.63	20230210	1960	3.06	20231020	4060	-50.25	20221212	1960	3.06	20231020	0.35	N	003520	500	914 억	6011603	N	N	114	N	N
119	20231208	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	-30	5	-1.46	465591435	229030	32.27	2060	2060	2020	2670	1440	2055	2032.88	3.29	0	-153497	2118	2086	2058	2026	1998	2102	2042	914	615	500	1470	5	1	182892731	3704	-16.88	4.12	12	0.13	-120.00	491.00	4060	20221212	-50.12	1960	20231020	3.32	3785	-46.50	20230210	1960	3.32	20231020	4060	-50.12	20221212	1960	3.32	20231020	0.35	N	003520	500	914 억	6011603	N	N	114	N	N
120	20231208	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	-20	5	-0.97	339483005	166767	23.50	2060	2060	2020	2670	1440	2055	2035.67	3.29	0	-109282	2118	2086	2058	2026	1998	2102	2042	914	615	500	1470	5	1	182892731	3722	-16.96	4.14	12	0.09	-120.00	491.00	4060	20221212	-49.88	1960	20231020	3.83	3785	-46.24	20230210	1960	3.83	20231020	4060	-49.88	20221212	1960	3.83	20231020	0.35	N	003520	500	914 억	6011603	N	N	114	N	N
121	20231208	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	-5	5	-0.24	19906760	9672	1.36	2060	2060	2050	2670	1440	2055	2058.18	3.29	0	-5552	2118	2086	2058	2026	1998	2102	2042	914	615	500	1470	5	1	182892731	3749	-17.08	4.18	12	0.01	-120.00	491.00	4060	20221212	-49.51	1960	20231020	4.59	3785	-45.84	20230210	1960	4.59	20231020	4060	-49.51	20221212	1960	4.59	20231020	0.35	N	003520	500	914 억	6011603	N	N	114	N	N
122	20231207	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	25	2	1.23	1460556585	708577	61.56	2050	2090	2030	2635	1425	2030	2061.26	3.35	0	-128037	2190	2110	2070	1990	1950	2090	1970	914	605	500	1460	5	1	182892731	3758	-17.12	4.19	12	0.39	-120.00	491.00	4060	20221212	-49.38	1960	20231020	4.85	3785	-45.71	20230210	1960	4.85	20231020	4060	-49.38	20221212	1960	4.85	20231020	0.36	N	003520	500	914 억	6135344	N	N	114	N	N
123	20231207	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	20	2	0.99	1409687505	683776	59.40	2050	2090	2030	2635	1425	2030	2061.62	3.35	0	-114009	2190	2110	2070	1990	1950	2090	1970	914	605	500	1460	5	1	182892731	3749	-17.08	4.18	12	0.37	-120.00	491.00	4060	20221212	-49.51	1960	20231020	4.59	3785	-45.84	20230210	1960	4.59	20231020	4060	-49.51	20221212	1960	4.59	20231020	0.36	N	003520	500	914 억	6135344	N	N	193	N	N
124	20231207	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	35	2	1.72	1271018525	616252	53.54	2050	2090	2030	2635	1425	2030	2062.50	3.35	0	-85916	2190	2110	2070	1990	1950	2090	1970	914	605	500	1460	5	1	182892731	3777	-17.21	4.21	12	0.34	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	4060	-49.14	20221212	1960	5.36	20231020	0.36	N	003520	500	914 억	6135344	N	N	193	N	N
125	20231207	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	40	2	1.97	1130877805	548485	47.65	2050	2090	2030	2635	1425	2030	2061.82	3.35	0	-86268	2190	2110	2070	1990	1950	2090	1970	914	605	500	1460	5	1	182892731	3786	-17.25	4.22	12	0.30	-120.00	491.00	4060	20221212	-49.01	1960	20231020	5.61	3785	-45.31	20230210	1960	5.61	20231020	4060	-49.01	20221212	1960	5.61	20231020	0.36	N	003520	500	914 억	6135344	N	N	193	N	N
126	20231207	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	40	2	1.97	1011436425	490964	42.65	2050	2090	2030	2635	1425	2030	2060.11	3.35	0	-63033	2190	2110	2070	1990	1950	2090	1970	914	605	500	1460	5	1	182892731	3786	-17.25	4.22	12	0.27	-120.00	491.00	4060	20221212	-49.01	1960	20231020	5.61	3785	-45.31	20230210	1960	5.61	20231020	4060	-49.01	20221212	1960	5.61	20231020	0.36	N	003520	500	914 억	6135344	N	N	193	N	N
127	20231207	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	25	2	1.23	865889505	420561	36.54	2050	2090	2030	2635	1425	2030	2058.90	3.35	0	-28581	2190	2110	2070	1990	1950	2090	1970	914	605	500	1460	5	1	182892731	3758	-17.12	4.19	12	0.23	-120.00	491.00	4060	20221212	-49.38	1960	20231020	4.85	3785	-45.71	20230210	1960	4.85	20231020	4060	-49.38	20221212	1960	4.85	20231020	0.36	N	003520	500	914 억	6135344	N	N	193	N	N
128	20231207	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	30	2	1.48	522039115	253448	22.02	2050	2090	2030	2635	1425	2030	2059.75	3.35	0	-29552	2190	2110	2070	1990	1950	2090	1970	914	605	500	1460	5	1	182892731	3768	-17.17	4.20	12	0.14	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.36	N	003520	500	914 억	6135344	N	N	193	N	N
129	20231207	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	10	2	0.49	44118955	21534	1.87	2050	2050	2035	2635	1425	2030	2048.85	3.35	0	-12800	2190	2110	2070	1990	1950	2090	1970	914	605	500	1460	5	1	182892731	3731	-17.00	4.15	12	0.01	-120.00	491.00	4060	20221212	-49.75	1960	20231020	4.08	3785	-46.10	20230210	1960	4.08	20231020	4060	-49.75	20221212	1960	4.08	20231020	0.36	N	003520	500	914 억	6135344	N	N	193	N	N
130	20231206	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	10	2	0.50	2350362485	1130771	247.48	2060	2150	2030	2625	1415	2020	2078.64	3.64	0	-526662	2054	2037	2013	1996	1972	2045	2004	914	605	500	1450	5	1	182892731	3713	-16.92	4.13	12	0.62	-120.00	491.00	4060	20221212	-50.00	1960	20231020	3.57	3785	-46.37	20230210	1960	3.57	20231020	4060	-50.00	20221212	1960	3.57	20231020	0.37	N	003520	500	914 억	6659310	N	N	193	N	N
131	20231206	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	20	2	0.99	2169567200	1041833	228.01	2060	2150	2040	2625	1415	2020	2082.45	3.64	0	-493107	2054	2037	2013	1996	1972	2045	2004	914	605	500	1450	5	1	182892731	3731	-17.00	4.15	12	0.57	-120.00	491.00	4060	20221212	-49.75	1960	20231020	4.08	3785	-46.10	20230210	1960	4.08	20231020	4060	-49.75	20221212	1960	4.08	20231020	0.37	N	003520	500	914 억	6659310	N	N	115	N	N
132	20231206	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	30	2	1.49	2007327450	962647	210.68	2060	2150	2045	2625	1415	2020	2085.22	3.64	0	-449049	2054	2037	2013	1996	1972	2045	2004	914	605	500	1450	5	1	182892731	3749	-17.08	4.18	12	0.53	-120.00	491.00	4060	20221212	-49.51	1960	20231020	4.59	3785	-45.84	20230210	1960	4.59	20231020	4060	-49.51	20221212	1960	4.59	20231020	0.37	N	003520	500	914 억	6659310	N	N	115	N	N
133	20231206	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	35	2	1.73	1904595895	912648	199.74	2060	2150	2045	2625	1415	2020	2086.89	3.64	0	-430405	2054	2037	2013	1996	1972	2045	2004	914	605	500	1450	5	1	182892731	3758	-17.12	4.19	12	0.50	-120.00	491.00	4060	20221212	-49.38	1960	20231020	4.85	3785	-45.71	20230210	1960	4.85	20231020	4060	-49.38	20221212	1960	4.85	20231020	0.37	N	003520	500	914 억	6659310	N	N	115	N	N
134	20231206	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	40	2	1.98	1726965535	826237	180.83	2060	2150	2045	2625	1415	2020	2090.16	3.64	0	-390301	2054	2037	2013	1996	1972	2045	2004	914	605	500	1450	5	1	182892731	3768	-17.17	4.20	12	0.45	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.37	N	003520	500	914 억	6659310	N	N	115	N	N
135	20231206	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	45	2	2.23	1548486190	739631	161.87	2060	2150	2045	2625	1415	2020	2093.59	3.64	0	-341704	2054	2037	2013	1996	1972	2045	2004	914	605	500	1450	5	1	182892731	3777	-17.21	4.21	12	0.40	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	4060	-49.14	20221212	1960	5.36	20231020	0.37	N	003520	500	914 억	6659310	N	N	115	N	N
136	20231206	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	45	2	2.23	1394776085	665177	145.58	2060	2150	2045	2625	1415	2020	2096.85	3.64	0	-286184	2054	2037	2013	1996	1972	2045	2004	914	605	500	1450	5	1	182892731	3777	-17.21	4.21	12	0.36	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	4060	-49.14	20221212	1960	5.36	20231020	0.37	N	003520	500	914 억	6659310	N	N	115	N	N
137	20231206	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	35	2	1.73	64776545	31440	6.88	2060	2070	2045	2625	1415	2020	2060.32	3.64	0	-15424	2054	2037	2013	1996	1972	2045	2004	914	605	500	1450	5	1	182892731	3758	-17.12	4.19	12	0.02	-120.00	491.00	4060	20221212	-49.38	1960	20231020	4.85	3785	-45.71	20230210	1960	4.85	20231020	4060	-49.38	20221212	1960	4.85	20231020	0.37	N	003520	500	914 억	6659310	N	N	115	N	N
138	20231205	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	15	2	0.75	889108556	440640	73.60	2000	2030	1989	2605	1405	2005	2017.75	3.75	0	-177281	2053	2029	2001	1977	1949	2041	1989	914	600	500	1440	5	1	182892731	3694	-16.83	4.11	12	0.24	-120.00	491.00	4060	20221212	-50.25	1960	20231020	3.06	3785	-46.63	20230210	1960	3.06	20231020	4060	-50.25	20221212	1960	3.06	20231020	0.37	N	003520	500	914 억	6851882	N	N	115	N	N
139	20231205	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	20	2	1.00	787042951	390198	65.18	2000	2030	1989	2605	1405	2005	2017.03	3.75	0	-148682	2053	2029	2001	1977	1949	2041	1989	914	600	500	1440	5	1	182892731	3704	-16.88	4.12	12	0.21	-120.00	491.00	4060	20221212	-50.12	1960	20231020	3.32	3785	-46.50	20230210	1960	3.32	20231020	4060	-50.12	20221212	1960	3.32	20231020	0.37	N	003520	500	914 억	6851882	N	N	90	N	N
140	20231205	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	15	2	0.75	482555196	239812	40.06	2000	2030	1989	2605	1405	2005	2012.22	3.75	0	-68795	2053	2029	2001	1977	1949	2041	1989	914	600	500	1440	5	1	182892731	3694	-16.83	4.11	12	0.13	-120.00	491.00	4060	20221212	-50.25	1960	20231020	3.06	3785	-46.63	20230210	1960	3.06	20231020	4060	-50.25	20221212	1960	3.06	20231020	0.37	N	003520	500	914 억	6851882	N	N	90	N	N
141	20231205	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	10	2	0.50	405368071	201656	33.68	2000	2025	1989	2605	1405	2005	2010.20	3.75	0	-63871	2053	2029	2001	1977	1949	2041	1989	914	600	500	1440	5	1	182892731	3685	-16.79	4.10	12	0.11	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.37	N	003520	500	914 억	6851882	N	N	90	N	N
142	20231205	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	10	2	0.50	288094641	143495	23.97	2000	2020	1989	2605	1405	2005	2007.70	3.75	0	-36384	2053	2029	2001	1977	1949	2041	1989	914	600	500	1440	5	1	182892731	3685	-16.79	4.10	12	0.08	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.37	N	003520	500	914 억	6851882	N	N	90	N	N
143	20231205	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	10	2	0.50	204037921	101762	17.00	2000	2020	1989	2605	1405	2005	2005.05	3.75	0	-21853	2053	2029	2001	1977	1949	2041	1989	914	600	500	1440	5	1	182892731	3685	-16.79	4.10	12	0.06	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.37	N	003520	500	914 억	6851882	N	N	90	N	N
144	20231205	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	10	2	0.50	151126211	75453	12.60	2000	2020	1989	2605	1405	2005	2002.92	3.75	0	-22450	2053	2029	2001	1977	1949	2041	1989	914	600	500	1440	5	1	182892731	3685	-16.79	4.10	12	0.04	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.37	N	003520	500	914 억	6851882	N	N	90	N	N
145	20231205	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	0	3	0.00	4998895	2501	0.42	2000	2005	1995	2605	1405	2005	1998.76	3.75	0	-1526	2053	2029	2001	1977	1949	2041	1989	914	600	500	1440	5	1	182892731	3667	-16.71	4.08	12	0.00	-120.00	491.00	4060	20221212	-50.62	1960	20231020	2.30	3785	-47.03	20230210	1960	2.30	20231020	4060	-50.62	20221212	1960	2.30	20231020	0.37	N	003520	500	914 억	6851882	N	N	90	N	N
146	20231204	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-10	5	-0.50	1195233584	598180	128.78	2000	2025	1973	2615	1415	2015	1998.11	3.89	0	-256213	2065	2040	2020	1995	1975	2030	1985	914	600	500	1450	5	1	182892731	3667	-16.71	4.08	12	0.33	-120.00	491.00	4060	20221212	-50.62	1960	20231020	2.30	3785	-47.03	20230210	1960	2.30	20231020	4060	-50.62	20221212	1960	2.30	20231020	0.36	N	003520	500	914 억	7118118	N	N	90	N	N
147	20231204	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-10	5	-0.50	1158455084	579844	124.83	2000	2025	1973	2615	1415	2015	1997.87	3.89	0	-246666	2065	2040	2020	1995	1975	2030	1985	914	600	500	1450	5	1	182892731	3667	-16.71	4.08	12	0.32	-120.00	491.00	4060	20221212	-50.62	1960	20231020	2.30	3785	-47.03	20230210	1960	2.30	20231020	4060	-50.62	20221212	1960	2.30	20231020	0.36	N	003520	500	914 억	7118118	N	N	51	N	N
148	20231204	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	0	3	0.00	1036785094	519440	111.82	2000	2025	1973	2615	1415	2015	1995.97	3.89	0	-209320	2065	2040	2020	1995	1975	2030	1985	914	600	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.28	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.36	N	003520	500	914 억	7118118	N	N	51	N	N
149	20231204	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	0	3	0.00	960144859	481413	103.64	2000	2025	1973	2615	1415	2015	1994.43	3.89	0	-189211	2065	2040	2020	1995	1975	2030	1985	914	600	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.26	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.36	N	003520	500	914 억	7118118	N	N	51	N	N
150	20231204	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	0	3	0.00	812909279	408305	87.90	2000	2020	1973	2615	1415	2015	1990.94	3.89	0	-170979	2065	2040	2020	1995	1975	2030	1985	914	600	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.22	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.36	N	003520	500	914 억	7118118	N	N	51	N	N
151	20231204	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-10	5	-0.50	721354294	362780	78.10	2000	2010	1973	2615	1415	2015	1988.41	3.89	0	-164382	2065	2040	2020	1995	1975	2030	1985	914	600	500	1450	5	1	182892731	3667	-16.71	4.08	12	0.20	-120.00	491.00	4060	20221212	-50.62	1960	20231020	2.30	3785	-47.03	20230210	1960	2.30	20231020	4060	-50.62	20221212	1960	2.30	20231020	0.36	N	003520	500	914 억	7118118	N	N	51	N	N
152	20231204	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	1987	-28	5	-1.39	543552041	273680	58.92	2000	2005	1973	2615	1415	2015	1986.09	3.89	0	-139056	2065	2040	2020	1995	1975	2030	1985	914	600	500	1450	1	1	182892731	3634	-16.56	4.05	12	0.15	-120.00	491.00	4060	20221212	-51.06	1960	20231020	1.38	3785	-47.50	20230210	1960	1.38	20231020	4060	-51.06	20221212	1960	1.38	20231020	0.36	N	003520	500	914 억	7118118	N	N	51	N	N
153	20231204	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	1975	-40	5	-1.99	101194607	50787	10.93	2000	2005	1975	2615	1415	2015	1992.53	3.89	0	-36324	2065	2040	2020	1995	1975	2030	1985	914	600	500	1450	1	1	182892731	3612	-16.46	4.02	12	0.03	-120.00	491.00	4060	20221212	-51.35	1960	20231020	0.77	3785	-47.82	20230210	1960	0.77	20231020	4060	-51.35	20221212	1960	0.77	20231020	0.36	N	003520	500	914 억	7118118	N	N	51	N	N
154	20231201	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	0	3	0.00	933257400	463020	27.42	2030	2045	2000	2615	1415	2015	2015.59	4.02	0	-242618	2108	2061	2038	1991	1968	2050	1980	914	600	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.25	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.36	N	003520	500	914 억	7361423	N	N	51	N	N
155	20231201	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	2010	-5	5	-0.25	808262585	400872	23.74	2030	2045	2000	2615	1415	2015	2016.26	4.02	0	-214787	2108	2061	2038	1991	1968	2050	1980	914	600	500	1450	5	1	182892731	3676	-16.75	4.09	12	0.22	-120.00	491.00	4060	20221212	-50.49	1960	20231020	2.55	3785	-46.90	20230210	1960	2.55	20231020	4060	-50.49	20221212	1960	2.55	20231020	0.36	N	003520	500	914 억	7361423	N	N	4778	N	N
156	20231201	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	0	3	0.00	729433540	361738	21.42	2030	2045	2000	2615	1415	2015	2016.47	4.02	0	-187274	2108	2061	2038	1991	1968	2050	1980	914	600	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.20	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.36	N	003520	500	914 억	7361423	N	N	4778	N	N
157	20231201	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	2010	-5	5	-0.25	670732420	332590	19.69	2030	2045	2000	2615	1415	2015	2016.69	4.02	0	-166827	2108	2061	2038	1991	1968	2050	1980	914	600	500	1450	5	1	182892731	3676	-16.75	4.09	12	0.18	-120.00	491.00	4060	20221212	-50.49	1960	20231020	2.55	3785	-46.90	20230210	1960	2.55	20231020	4060	-50.49	20221212	1960	2.55	20231020	0.36	N	003520	500	914 억	7361423	N	N	4778	N	N
158	20231201	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	5	2	0.25	596028045	295482	17.50	2030	2045	2000	2615	1415	2015	2017.14	4.02	0	-148249	2108	2061	2038	1991	1968	2050	1980	914	600	500	1450	5	1	182892731	3694	-16.83	4.11	12	0.16	-120.00	491.00	4060	20221212	-50.25	1960	20231020	3.06	3785	-46.63	20230210	1960	3.06	20231020	4060	-50.25	20221212	1960	3.06	20231020	0.36	N	003520	500	914 억	7361423	N	N	4778	N	N
159	20231201	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	0	3	0.00	517882605	256704	15.20	2030	2045	2000	2615	1415	2015	2017.43	4.02	0	-130031	2108	2061	2038	1991	1968	2050	1980	914	600	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.14	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.36	N	003520	500	914 억	7361423	N	N	4778	N	N
160	20231201	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-10	5	-0.50	438285650	217131	12.86	2030	2045	2000	2615	1415	2015	2018.53	4.02	0	-108993	2108	2061	2038	1991	1968	2050	1980	914	600	500	1450	5	1	182892731	3667	-16.71	4.08	12	0.12	-120.00	491.00	4060	20221212	-50.62	1960	20231020	2.30	3785	-47.03	20230210	1960	2.30	20231020	4060	-50.62	20221212	1960	2.30	20231020	0.36	N	003520	500	914 억	7361423	N	N	4778	N	N
161	20231201	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	25	2	1.24	43520655	21421	1.27	2030	2040	2030	2615	1415	2015	2031.68	4.02	0	-6988	2108	2061	2038	1991	1968	2050	1980	914	600	500	1450	5	1	182892731	3731	-17.00	4.15	12	0.01	-120.00	491.00	4060	20221212	-49.75	1960	20231020	4.08	3785	-46.10	20230210	1960	4.08	20231020	4060	-49.75	20221212	1960	4.08	20231020	0.36	N	003520	500	914 억	7361423	N	N	4778	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History