KissMeData/004310/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160201	57	100.00	KOSPI		의약품	N	N	N	N		N	4110	235	2	6.06	1822253280	451988	760.69	3875	4110	3865	5030	2715	3875	4031.04	2.51	107229	92837	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1315	-822.00	1.28	11	1.41	-5.00	3223.00	5550	20230213	-25.95	3510	20231020	17.09	5550	-25.95	20230213	3510	17.09	20231020	5550	-25.95	20230213	3510	17.09	20231020	0.80	N	004310	500	160 억		801651	N	N	12	N	00	N
3	20231229	150200	57	100.00	KOSPI		의약품	N	N	N	N		N	4110	235	2	6.06	1822253280	451988	760.69	3875	4110	3865	5030	2715	3875	4031.04	2.51	107229	92837	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1315	-822.00	1.28	11	1.41	-5.00	3223.00	5550	20230213	-25.95	3510	20231020	17.09	5550	-25.95	20230213	3510	17.09	20231020	5550	-25.95	20230213	3510	17.09	20231020	0.80	N	004310	500	160 억		801651	N	N	12	N	00	N
4	20231229	140200	57	100.00	KOSPI		의약품	N	N	N	N		N	4110	235	2	6.06	1822253280	451988	760.69	3875	4110	3865	5030	2715	3875	4031.04	2.51	107229	92837	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1315	-822.00	1.28	11	1.41	-5.00	3223.00	5550	20230213	-25.95	3510	20231020	17.09	5550	-25.95	20230213	3510	17.09	20231020	5550	-25.95	20230213	3510	17.09	20231020	0.80	N	004310	500	160 억		801651	N	N	12	N	00	N
5	20231229	130201	57	100.00	KOSPI		의약품	N	N	N	N		N	4110	235	2	6.06	1822253280	451988	760.69	3875	4110	3865	5030	2715	3875	4031.04	2.51	107229	92837	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1315	-822.00	1.28	11	1.41	-5.00	3223.00	5550	20230213	-25.95	3510	20231020	17.09	5550	-25.95	20230213	3510	17.09	20231020	5550	-25.95	20230213	3510	17.09	20231020	0.80	N	004310	500	160 억		801651	N	N	12	N	00	N
6	20231229	120200	57	100.00	KOSPI		의약품	N	N	N	N		N	4110	235	2	6.06	1822253280	451988	760.69	3875	4110	3865	5030	2715	3875	4031.04	2.51	107229	92837	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1315	-822.00	1.28	11	1.41	-5.00	3223.00	5550	20230213	-25.95	3510	20231020	17.09	5550	-25.95	20230213	3510	17.09	20231020	5550	-25.95	20230213	3510	17.09	20231020	0.80	N	004310	500	160 억		801651	N	N	12	N	00	N
7	20231229	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	4110	235	2	6.06	1822253280	451988	760.69	3875	4110	3865	5030	2715	3875	4031.04	2.51	107229	92837	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1315	-822.00	1.28	11	1.41	-5.00	3223.00	5550	20230213	-25.95	3510	20231020	17.09	5550	-25.95	20230213	3510	17.09	20231020	5550	-25.95	20230213	3510	17.09	20231020	0.80	N	004310	500	160 억		801651	N	N	12	N	00	N
8	20231229	100157	57	100.00	KOSPI		의약품	N	N	N	N		N	4110	235	2	6.06	1822253280	451988	760.69	3875	4110	3865	5030	2715	3875	4031.04	2.51	107229	92837	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1315	-822.00	1.28	11	1.41	-5.00	3223.00	5550	20230213	-25.95	3510	20231020	17.09	5550	-25.95	20230213	3510	17.09	20231020	5550	-25.95	20230213	3510	17.09	20231020	0.80	N	004310	500	160 억		801651	N	N	12	N	00	N
9	20231229	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	4110	235	2	6.06	1822253280	451988	760.69	3875	4110	3865	5030	2715	3875	4031.04	2.51	107229	92837	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1315	-822.00	1.28	11	1.41	-5.00	3223.00	5550	20230213	-25.95	3510	20231020	17.09	5550	-25.95	20230213	3510	17.09	20231020	5550	-25.95	20230213	3510	17.09	20231020	0.80	N	004310	500	160 억		801651	N	N	12	N	00	N
10	20231228	160155	57	100.00	KOSPI		의약품	N	N	N	N		N	4110	235	2	6.06	1810646905	449173	755.95	3875	4110	3865	5030	2715	3875	4031.04	2.17	0	92837	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1315	-822.00	1.28	11	1.40	-5.00	3223.00	5550	20230213	-25.95	3510	20231020	17.09	5550	-25.95	20230213	3510	17.09	20231020	5550	-25.95	20230213	3510	17.09	20231020	0.80	N	004310	500	160 억		694422	N	N	12	N	00	N
11	20231228	150156	57	100.00	KOSPI		의약품	N	N	N	N		N	4090	215	2	5.55	1687862925	419260	705.61	3875	4100	3865	5030	2715	3875	4025.81	2.17	0	88104	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1309	-818.00	1.27	11	1.31	-5.00	3223.00	5550	20230213	-26.31	3510	20231020	16.52	5550	-26.31	20230213	3510	16.52	20231020	5550	-26.31	20230213	3510	16.52	20231020	0.80	N	004310	500	160 억		694422	N	N	0	N	00	N
12	20231228	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	4085	210	2	5.42	1420508250	353757	595.37	3875	4085	3865	5030	2715	3875	4015.49	2.17	0	84479	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1307	-817.00	1.27	11	1.11	-5.00	3223.00	5550	20230213	-26.40	3510	20231020	16.38	5550	-26.40	20230213	3510	16.38	20231020	5550	-26.40	20230213	3510	16.38	20231020	0.80	N	004310	500	160 억		694422	N	N	0	N	00	N
13	20231228	130155	57	100.00	KOSPI		의약품	N	N	N	N		N	4050	175	2	4.52	1203509155	300496	505.73	3875	4080	3865	5030	2715	3875	4005.08	2.17	0	82920	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1296	-810.00	1.26	11	0.94	-5.00	3223.00	5550	20230213	-27.03	3510	20231020	15.38	5550	-27.03	20230213	3510	15.38	20231020	5550	-27.03	20230213	3510	15.38	20231020	0.80	N	004310	500	160 억		694422	N	N	0	N	00	N
14	20231228	120156	57	100.00	KOSPI		의약품	N	N	N	N		N	4065	190	2	4.90	901622745	226291	380.85	3875	4070	3865	5030	2715	3875	3984.35	2.17	0	67232	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1301	-813.00	1.26	11	0.71	-5.00	3223.00	5550	20230213	-26.76	3510	20231020	15.81	5550	-26.76	20230213	3510	15.81	20231020	5550	-26.76	20230213	3510	15.81	20231020	0.80	N	004310	500	160 억		694422	N	N	0	N	00	N
15	20231228	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	3990	115	2	2.97	502515345	127445	214.49	3875	3995	3865	5030	2715	3875	3943.00	2.17	0	42249	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1277	-798.00	1.24	11	0.40	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.80	N	004310	500	160 억		694422	N	N	0	N	00	N
16	20231228	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	3885	10	2	0.26	64927105	16721	28.14	3875	3895	3865	5030	2715	3875	3882.97	2.17	0	4892	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1243	-777.00	1.21	11	0.05	-5.00	3223.00	5550	20230213	-30.00	3510	20231020	10.68	5550	-30.00	20230213	3510	10.68	20231020	5550	-30.00	20230213	3510	10.68	20231020	0.80	N	004310	500	160 억		694422	N	N	0	N	00	N
17	20231228	090154	57	100.00	KOSPI		의약품	N	N	N	N		N	3870	-5	5	-0.13	1708770	441	0.74	3875	3880	3870	5030	2715	3875	3874.76	2.17	0	-155	3928	3901	3868	3841	3808	3915	3855	160	1155	500	2710	5	1	32000000	1238	-774.00	1.20	11	0.00	-5.00	3223.00	5550	20230213	-30.27	3510	20231020	10.26	5550	-30.27	20230213	3510	10.26	20231020	5550	-30.27	20230213	3510	10.26	20231020	0.80	N	004310	500	160 억		694422	N	N	0	N	00	N
18	20231227	160155	57	100.00	KOSPI		의약품	N	N	N	N		N	3875	30	2	0.78	229172445	59408	60.53	3845	3895	3835	4995	2695	3845	3857.59	2.12	0	12123	3918	3881	3858	3821	3798	3870	3810	160	1150	500	2690	5	1	32000000	1240	-775.00	1.20	11	0.19	-5.00	3223.00	5550	20230213	-30.18	3510	20231020	10.40	5550	-30.18	20230213	3510	10.40	20231020	5550	-30.18	20230213	3510	10.40	20231020	0.83	N	004310	500	160 억		679933	N	N	0	N	00	N
19	20231227	150156	57	100.00	KOSPI		의약품	N	N	N	N		N	3870	25	2	0.65	225437075	58444	59.54	3845	3895	3835	4995	2695	3845	3857.32	2.12	0	12130	3918	3881	3858	3821	3798	3870	3810	160	1150	500	2690	5	1	32000000	1238	-774.00	1.20	11	0.18	-5.00	3223.00	5550	20230213	-30.27	3510	20231020	10.26	5550	-30.27	20230213	3510	10.26	20231020	5550	-30.27	20230213	3510	10.26	20231020	0.83	N	004310	500	160 억		679933	N	N	0	N	00	N
20	20231227	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	3860	15	2	0.39	208423730	54037	55.05	3845	3895	3835	4995	2695	3845	3857.06	2.12	0	11700	3918	3881	3858	3821	3798	3870	3810	160	1150	500	2690	5	1	32000000	1235	-772.00	1.20	11	0.17	-5.00	3223.00	5550	20230213	-30.45	3510	20231020	9.97	5550	-30.45	20230213	3510	9.97	20231020	5550	-30.45	20230213	3510	9.97	20231020	0.83	N	004310	500	160 억		679933	N	N	0	N	00	N
21	20231227	130154	57	100.00	KOSPI		의약품	N	N	N	N		N	3865	20	2	0.52	195144475	50591	51.54	3845	3895	3835	4995	2695	3845	3857.30	2.12	0	11146	3918	3881	3858	3821	3798	3870	3810	160	1150	500	2690	5	1	32000000	1237	-773.00	1.20	11	0.16	-5.00	3223.00	5550	20230213	-30.36	3510	20231020	10.11	5550	-30.36	20230213	3510	10.11	20231020	5550	-30.36	20230213	3510	10.11	20231020	0.83	N	004310	500	160 억		679933	N	N	0	N	00	N
22	20231227	120155	57	100.00	KOSPI		의약품	N	N	N	N		N	3850	5	2	0.13	141949130	36788	37.48	3845	3895	3835	4995	2695	3845	3858.57	2.12	0	7402	3918	3881	3858	3821	3798	3870	3810	160	1150	500	2690	5	1	32000000	1232	-770.00	1.19	11	0.11	-5.00	3223.00	5550	20230213	-30.63	3510	20231020	9.69	5550	-30.63	20230213	3510	9.69	20231020	5550	-30.63	20230213	3510	9.69	20231020	0.83	N	004310	500	160 억		679933	N	N	0	N	00	N
23	20231227	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	3860	15	2	0.39	131998515	34211	34.86	3845	3895	3835	4995	2695	3845	3858.36	2.12	0	6353	3918	3881	3858	3821	3798	3870	3810	160	1150	500	2690	5	1	32000000	1235	-772.00	1.20	11	0.11	-5.00	3223.00	5550	20230213	-30.45	3510	20231020	9.97	5550	-30.45	20230213	3510	9.97	20231020	5550	-30.45	20230213	3510	9.97	20231020	0.83	N	004310	500	160 억		679933	N	N	0	N	00	N
24	20231227	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	3860	15	2	0.39	82124050	21285	21.69	3845	3895	3835	4995	2695	3845	3858.31	2.12	0	-948	3918	3881	3858	3821	3798	3870	3810	160	1150	500	2690	5	1	32000000	1235	-772.00	1.20	11	0.07	-5.00	3223.00	5550	20230213	-30.45	3510	20231020	9.97	5550	-30.45	20230213	3510	9.97	20231020	5550	-30.45	20230213	3510	9.97	20231020	0.83	N	004310	500	160 억		679933	N	N	0	N	00	N
25	20231227	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	0	3	0.00	1207330	314	0.32	3845	3845	3845	4995	2695	3845	3845.00	2.12	0	-270	3918	3881	3858	3821	3798	3870	3810	160	1150	500	2690	5	1	32000000	1230	-769.00	1.19	11	0.00	-5.00	3223.00	5550	20230213	-30.72	3510	20231020	9.54	5550	-30.72	20230213	3510	9.54	20231020	5550	-30.72	20230213	3510	9.54	20231020	0.83	N	004310	500	160 억		679933	N	N	0	N	00	N
26	20231226	160156	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	0	3	0.00	377626530	97981	136.75	3870	3895	3835	4995	2695	3845	3854.08	2.10	0	6683	3898	3871	3823	3796	3748	3885	3810	160	1150	500	2690	5	1	32000000	1230	-769.00	1.19	11	0.31	-5.00	3223.00	5550	20230213	-30.72	3510	20231020	9.54	5550	-30.72	20230213	3510	9.54	20231020	5550	-30.72	20230213	3510	9.54	20231020	0.83	N	004310	500	160 억		672930	N	N	0	N	00	N
27	20231226	150155	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	0	3	0.00	351321250	91134	127.19	3870	3895	3835	4995	2695	3845	3855.00	2.10	0	7411	3898	3871	3823	3796	3748	3885	3810	160	1150	500	2690	5	1	32000000	1230	-769.00	1.19	11	0.28	-5.00	3223.00	5550	20230213	-30.72	3510	20231020	9.54	5550	-30.72	20230213	3510	9.54	20231020	5550	-30.72	20230213	3510	9.54	20231020	0.83	N	004310	500	160 억		672930	N	N	0	N	00	N
28	20231226	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	0	3	0.00	333322640	86456	120.66	3870	3895	3835	4995	2695	3845	3855.40	2.10	0	7789	3898	3871	3823	3796	3748	3885	3810	160	1150	500	2690	5	1	32000000	1230	-769.00	1.19	11	0.27	-5.00	3223.00	5550	20230213	-30.72	3510	20231020	9.54	5550	-30.72	20230213	3510	9.54	20231020	5550	-30.72	20230213	3510	9.54	20231020	0.83	N	004310	500	160 억		672930	N	N	0	N	00	N
29	20231226	130155	57	100.00	KOSPI		의약품	N	N	N	N		N	3860	15	2	0.39	229799000	59552	83.11	3870	3895	3835	4995	2695	3845	3858.80	2.10	0	5319	3898	3871	3823	3796	3748	3885	3810	160	1150	500	2690	5	1	32000000	1235	-772.00	1.20	11	0.19	-5.00	3223.00	5550	20230213	-30.45	3510	20231020	9.97	5550	-30.45	20230213	3510	9.97	20231020	5550	-30.45	20230213	3510	9.97	20231020	0.83	N	004310	500	160 억		672930	N	N	0	N	00	N
30	20231226	120156	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	0	3	0.00	200398355	51902	72.44	3870	3895	3835	4995	2695	3845	3861.09	2.10	0	4273	3898	3871	3823	3796	3748	3885	3810	160	1150	500	2690	5	1	32000000	1230	-769.00	1.19	11	0.16	-5.00	3223.00	5550	20230213	-30.72	3510	20231020	9.54	5550	-30.72	20230213	3510	9.54	20231020	5550	-30.72	20230213	3510	9.54	20231020	0.83	N	004310	500	160 억		672930	N	N	0	N	00	N
31	20231226	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	3870	25	2	0.65	172875660	44753	62.46	3870	3895	3835	4995	2695	3845	3862.88	2.10	0	3555	3898	3871	3823	3796	3748	3885	3810	160	1150	500	2690	5	1	32000000	1238	-774.00	1.20	11	0.14	-5.00	3223.00	5550	20230213	-30.27	3510	20231020	10.26	5550	-30.27	20230213	3510	10.26	20231020	5550	-30.27	20230213	3510	10.26	20231020	0.83	N	004310	500	160 억		672930	N	N	0	N	00	N
32	20231226	100156	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	0	3	0.00	69186485	17945	25.04	3870	3890	3840	4995	2695	3845	3855.47	2.10	0	-1517	3898	3871	3823	3796	3748	3885	3810	160	1150	500	2690	5	1	32000000	1230	-769.00	1.19	11	0.06	-5.00	3223.00	5550	20230213	-30.72	3510	20231020	9.54	5550	-30.72	20230213	3510	9.54	20231020	5550	-30.72	20230213	3510	9.54	20231020	0.83	N	004310	500	160 억		672930	N	N	0	N	00	N
33	20231226	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	3855	10	2	0.26	5346755	1384	1.93	3870	3875	3855	4995	2695	3845	3863.26	2.10	0	39	3898	3871	3823	3796	3748	3885	3810	160	1150	500	2690	5	1	32000000	1234	-771.00	1.20	11	0.00	-5.00	3223.00	5550	20230213	-30.54	3510	20231020	9.83	5550	-30.54	20230213	3510	9.83	20231020	5550	-30.54	20230213	3510	9.83	20231020	0.83	N	004310	500	160 억		672930	N	N	0	N	00	N
34	20231222	160154	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	65	2	1.72	273134630	71571	95.23	3785	3850	3775	4910	2650	3780	3816.28	2.03	0	23070	3833	3806	3773	3746	3713	3820	3760	160	1130	500	2640	5	1	32000000	1230	-769.00	1.19	11	0.22	-5.00	3223.00	5550	20230213	-30.72	3510	20231020	9.54	5550	-30.72	20230213	3510	9.54	20231020	5550	-30.72	20230213	3510	9.54	20231020	0.83	N	004310	500	160 억		648763	N	N	0	N	00	N
35	20231222	150155	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	65	2	1.72	263746410	69128	91.98	3785	3850	3775	4910	2650	3780	3815.33	2.03	0	23078	3833	3806	3773	3746	3713	3820	3760	160	1130	500	2640	5	1	32000000	1230	-769.00	1.19	11	0.22	-5.00	3223.00	5550	20230213	-30.72	3510	20231020	9.54	5550	-30.72	20230213	3510	9.54	20231020	5550	-30.72	20230213	3510	9.54	20231020	0.83	N	004310	500	160 억		648763	N	N	0	N	00	N
36	20231222	140153	57	100.00	KOSPI		의약품	N	N	N	N		N	3820	40	2	1.06	233251055	61186	81.41	3785	3850	3775	4910	2650	3780	3812.16	2.03	0	23146	3833	3806	3773	3746	3713	3820	3760	160	1130	500	2640	5	1	32000000	1222	-764.00	1.19	11	0.19	-5.00	3223.00	5550	20230213	-31.17	3510	20231020	8.83	5550	-31.17	20230213	3510	8.83	20231020	5550	-31.17	20230213	3510	8.83	20231020	0.83	N	004310	500	160 억		648763	N	N	0	N	00	N
37	20231222	130152	57	100.00	KOSPI		의약품	N	N	N	N		N	3840	60	2	1.59	119807490	31486	41.89	3785	3850	3775	4910	2650	3780	3805.10	2.03	0	1983	3833	3806	3773	3746	3713	3820	3760	160	1130	500	2640	5	1	32000000	1229	-768.00	1.19	11	0.10	-5.00	3223.00	5550	20230213	-30.81	3510	20231020	9.40	5550	-30.81	20230213	3510	9.40	20231020	5550	-30.81	20230213	3510	9.40	20231020	0.83	N	004310	500	160 억		648763	N	N	0	N	00	N
38	20231222	120153	57	100.00	KOSPI		의약품	N	N	N	N		N	3825	45	2	1.19	110195825	28976	38.55	3785	3850	3775	4910	2650	3780	3803.00	2.03	0	2085	3833	3806	3773	3746	3713	3820	3760	160	1130	500	2640	5	1	32000000	1224	-765.00	1.19	11	0.09	-5.00	3223.00	5550	20230213	-31.08	3510	20231020	8.97	5550	-31.08	20230213	3510	8.97	20231020	5550	-31.08	20230213	3510	8.97	20231020	0.83	N	004310	500	160 억		648763	N	N	0	N	00	N
39	20231222	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	3810	30	2	0.79	81476380	21469	28.56	3785	3820	3775	4910	2650	3780	3795.07	2.03	0	657	3833	3806	3773	3746	3713	3820	3760	160	1130	500	2640	5	1	32000000	1219	-762.00	1.18	11	0.07	-5.00	3223.00	5550	20230213	-31.35	3510	20231020	8.55	5550	-31.35	20230213	3510	8.55	20231020	5550	-31.35	20230213	3510	8.55	20231020	0.83	N	004310	500	160 억		648763	N	N	0	N	00	N
40	20231222	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	3790	10	2	0.26	39881165	10525	14.00	3785	3820	3775	4910	2650	3780	3789.18	2.03	0	-2126	3833	3806	3773	3746	3713	3820	3760	160	1130	500	2640	5	1	32000000	1213	-758.00	1.18	11	0.03	-5.00	3223.00	5550	20230213	-31.71	3510	20231020	7.98	5550	-31.71	20230213	3510	7.98	20231020	5550	-31.71	20230213	3510	7.98	20231020	0.83	N	004310	500	160 억		648763	N	N	0	N	00	N
41	20231222	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	3775	-5	5	-0.13	5500395	1454	1.93	3785	3785	3775	4910	2650	3780	3782.94	2.03	0	-842	3833	3806	3773	3746	3713	3820	3760	160	1130	500	2640	5	1	32000000	1208	-755.00	1.17	11	0.00	-5.00	3223.00	5550	20230213	-31.98	3510	20231020	7.55	5550	-31.98	20230213	3510	7.55	20231020	5550	-31.98	20230213	3510	7.55	20231020	0.83	N	004310	500	160 억		648763	N	N	0	N	00	N
42	20231221	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	3780	0	3	0.00	281852755	74759	69.39	3755	3800	3740	4910	2650	3780	3770.15	2.15	0	-39491	3833	3806	3788	3761	3743	3797	3752	160	1130	500	2640	5	1	32000000	1210	-756.00	1.17	11	0.23	-5.00	3223.00	5550	20230213	-31.89	3510	20231020	7.69	5550	-31.89	20230213	3510	7.69	20231020	5550	-31.89	20230213	3510	7.69	20231020	0.81	N	004310	500	160 억		687986	N	N	0	N	00	N
43	20231221	150154	57	100.00	KOSPI		의약품	N	N	N	N		N	3775	-5	5	-0.13	262668940	69687	64.68	3755	3800	3740	4910	2650	3780	3769.27	2.15	0	-35542	3833	3806	3788	3761	3743	3797	3752	160	1130	500	2640	5	1	32000000	1208	-755.00	1.17	11	0.22	-5.00	3223.00	5550	20230213	-31.98	3510	20231020	7.55	5550	-31.98	20230213	3510	7.55	20231020	5550	-31.98	20230213	3510	7.55	20231020	0.81	N	004310	500	160 억		687986	N	N	0	N	00	N
44	20231221	140152	57	100.00	KOSPI		의약품	N	N	N	N		N	3785	5	2	0.13	229597875	60939	56.56	3755	3800	3740	4910	2650	3780	3767.67	2.15	0	-32722	3833	3806	3788	3761	3743	3797	3752	160	1130	500	2640	5	1	32000000	1211	-757.00	1.17	11	0.19	-5.00	3223.00	5550	20230213	-31.80	3510	20231020	7.83	5550	-31.80	20230213	3510	7.83	20231020	5550	-31.80	20230213	3510	7.83	20231020	0.81	N	004310	500	160 억		687986	N	N	0	N	00	N
45	20231221	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	3765	-15	5	-0.40	197921985	52564	48.79	3755	3800	3740	4910	2650	3780	3765.35	2.15	0	-28337	3833	3806	3788	3761	3743	3797	3752	160	1130	500	2640	5	1	32000000	1205	-753.00	1.17	11	0.16	-5.00	3223.00	5550	20230213	-32.16	3510	20231020	7.26	5550	-32.16	20230213	3510	7.26	20231020	5550	-32.16	20230213	3510	7.26	20231020	0.81	N	004310	500	160 억		687986	N	N	0	N	00	N
46	20231221	120154	57	100.00	KOSPI		의약품	N	N	N	N		N	3755	-25	5	-0.66	179976135	47801	44.37	3755	3800	3740	4910	2650	3780	3765.11	2.15	0	-26176	3833	3806	3788	3761	3743	3797	3752	160	1130	500	2640	5	1	32000000	1202	-751.00	1.17	11	0.15	-5.00	3223.00	5550	20230213	-32.34	3510	20231020	6.98	5550	-32.34	20230213	3510	6.98	20231020	5550	-32.34	20230213	3510	6.98	20231020	0.81	N	004310	500	160 억		687986	N	N	0	N	00	N
47	20231221	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	3740	-40	5	-1.06	139518020	37044	34.38	3755	3800	3740	4910	2650	3780	3766.28	2.15	0	-23614	3833	3806	3788	3761	3743	3797	3752	160	1130	500	2640	5	1	32000000	1197	-748.00	1.16	11	0.12	-5.00	3223.00	5550	20230213	-32.61	3510	20231020	6.55	5550	-32.61	20230213	3510	6.55	20231020	5550	-32.61	20230213	3510	6.55	20231020	0.81	N	004310	500	160 억		687986	N	N	0	N	00	N
48	20231221	100152	57	100.00	KOSPI		의약품	N	N	N	N		N	3780	0	3	0.00	32512325	8597	7.98	3755	3800	3755	4910	2650	3780	3781.82	2.15	0	-5273	3833	3806	3788	3761	3743	3797	3752	160	1130	500	2640	5	1	32000000	1210	-756.00	1.17	11	0.03	-5.00	3223.00	5550	20230213	-31.89	3510	20231020	7.69	5550	-31.89	20230213	3510	7.69	20231020	5550	-31.89	20230213	3510	7.69	20231020	0.81	N	004310	500	160 억		687986	N	N	0	N	00	N
49	20231221	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	3755	-25	5	-0.66	2515850	670	0.62	3755	3755	3755	4910	2650	3780	3755.00	2.15	0	-498	3833	3806	3788	3761	3743	3797	3752	160	1130	500	2640	5	1	32000000	1202	-751.00	1.17	11	0.00	-5.00	3223.00	5550	20230213	-32.34	3510	20231020	6.98	5550	-32.34	20230213	3510	6.98	20231020	5550	-32.34	20230213	3510	6.98	20231020	0.81	N	004310	500	160 억		687986	N	N	0	N	00	N
50	20231220	160155	57	100.00	KOSPI		의약품	N	N	N	N		N	3780	10	2	0.27	407315630	107458	34.31	3790	3815	3770	4900	2640	3770	3790.50	2.18	0	-36391	3903	3836	3798	3731	3693	3817	3712	160	1130	500	2630	5	1	32000000	1210	-756.00	1.17	11	0.34	-5.00	3223.00	5550	20230213	-31.89	3510	20231020	7.69	5550	-31.89	20230213	3510	7.69	20231020	5550	-31.89	20230213	3510	7.69	20231020	0.79	N	004310	500	160 억		696040	N	N	0	N	00	N
51	20231220	150159	57	100.00	KOSPI		의약품	N	N	N	N		N	3790	20	2	0.53	399633035	105426	33.66	3790	3815	3770	4900	2640	3770	3790.65	2.18	0	-35970	3903	3836	3798	3731	3693	3817	3712	160	1130	500	2630	5	1	32000000	1213	-758.00	1.18	11	0.33	-5.00	3223.00	5550	20230213	-31.71	3510	20231020	7.98	5550	-31.71	20230213	3510	7.98	20231020	5550	-31.71	20230213	3510	7.98	20231020	0.79	N	004310	500	160 억		696040	N	N	0	N	00	N
52	20231220	140201	57	100.00	KOSPI		의약품	N	N	N	N		N	3795	25	2	0.66	286290415	75483	24.10	3790	3815	3770	4900	2640	3770	3792.78	2.18	0	-11416	3903	3836	3798	3731	3693	3817	3712	160	1130	500	2630	5	1	32000000	1214	-759.00	1.18	11	0.24	-5.00	3223.00	5550	20230213	-31.62	3510	20231020	8.12	5550	-31.62	20230213	3510	8.12	20231020	5550	-31.62	20230213	3510	8.12	20231020	0.79	N	004310	500	160 억		696040	N	N	0	N	00	N
53	20231220	130201	57	100.00	KOSPI		의약품	N	N	N	N		N	3805	35	2	0.93	268519710	70807	22.61	3790	3815	3770	4900	2640	3770	3792.28	2.18	0	-8639	3903	3836	3798	3731	3693	3817	3712	160	1130	500	2630	5	1	32000000	1218	-761.00	1.18	11	0.22	-5.00	3223.00	5550	20230213	-31.44	3510	20231020	8.40	5550	-31.44	20230213	3510	8.40	20231020	5550	-31.44	20230213	3510	8.40	20231020	0.79	N	004310	500	160 억		696040	N	N	0	N	00	N
54	20231220	120152	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	30	2	0.80	238386380	62889	20.08	3790	3815	3770	4900	2640	3770	3790.59	2.18	0	-3165	3903	3836	3798	3731	3693	3817	3712	160	1130	500	2630	5	1	32000000	1216	-760.00	1.18	11	0.20	-5.00	3223.00	5550	20230213	-31.53	3510	20231020	8.26	5550	-31.53	20230213	3510	8.26	20231020	5550	-31.53	20230213	3510	8.26	20231020	0.79	N	004310	500	160 억		696040	N	N	0	N	00	N
55	20231220	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	3790	20	2	0.53	206100795	54384	17.36	3790	3815	3770	4900	2640	3770	3789.73	2.18	0	3373	3903	3836	3798	3731	3693	3817	3712	160	1130	500	2630	5	1	32000000	1213	-758.00	1.18	11	0.17	-5.00	3223.00	5550	20230213	-31.71	3510	20231020	7.98	5550	-31.71	20230213	3510	7.98	20231020	5550	-31.71	20230213	3510	7.98	20231020	0.79	N	004310	500	160 억		696040	N	N	0	N	00	N
56	20231220	100152	57	100.00	KOSPI		의약품	N	N	N	N		N	3790	20	2	0.53	116003215	30588	9.77	3790	3815	3770	4900	2640	3770	3792.44	2.18	0	6375	3903	3836	3798	3731	3693	3817	3712	160	1130	500	2630	5	1	32000000	1213	-758.00	1.18	11	0.10	-5.00	3223.00	5550	20230213	-31.71	3510	20231020	7.98	5550	-31.71	20230213	3510	7.98	20231020	5550	-31.71	20230213	3510	7.98	20231020	0.79	N	004310	500	160 억		696040	N	N	0	N	00	N
57	20231220	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	3790	20	2	0.53	5324950	1405	0.45	3790	3790	3790	4900	2640	3770	3790.00	2.18	0	-113	3903	3836	3798	3731	3693	3817	3712	160	1130	500	2630	5	1	32000000	1213	-758.00	1.18	11	0.00	-5.00	3223.00	5550	20230213	-31.71	3510	20231020	7.98	5550	-31.71	20230213	3510	7.98	20231020	5550	-31.71	20230213	3510	7.98	20231020	0.79	N	004310	500	160 억		696040	N	N	0	N	00	N
58	20231219	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	3770	-55	5	-1.44	1184897125	312522	77.61	3825	3865	3760	4970	2680	3825	3791.40	1.94	0	-125989	3955	3890	3835	3770	3715	3862	3742	160	1145	500	2670	5	1	32000000	1206	-754.00	1.17	11	0.98	-5.00	3223.00	5550	20230213	-32.07	3510	20231020	7.41	5550	-32.07	20230213	3510	7.41	20231020	5550	-32.07	20230213	3510	7.41	20231020	0.75	N	004310	500	160 억		621868	N	N	1346	N	00	N
59	20231219	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	3780	-45	5	-1.18	1009934360	266193	66.11	3825	3865	3760	4970	2680	3825	3793.99	1.94	0	-108414	3955	3890	3835	3770	3715	3862	3742	160	1145	500	2670	5	1	32000000	1210	-756.00	1.17	11	0.83	-5.00	3223.00	5550	20230213	-31.89	3510	20231020	7.69	5550	-31.89	20230213	3510	7.69	20231020	5550	-31.89	20230213	3510	7.69	20231020	0.75	N	004310	500	160 억		621868	N	N	1346	N	00	N
60	20231219	140153	57	100.00	KOSPI		의약품	N	N	N	N		N	3780	-45	5	-1.18	793196830	208839	51.86	3825	3865	3760	4970	2680	3825	3798.13	1.94	0	-108072	3955	3890	3835	3770	3715	3862	3742	160	1145	500	2670	5	1	32000000	1210	-756.00	1.17	11	0.65	-5.00	3223.00	5550	20230213	-31.89	3510	20231020	7.69	5550	-31.89	20230213	3510	7.69	20231020	5550	-31.89	20230213	3510	7.69	20231020	0.75	N	004310	500	160 억		621868	N	N	1346	N	00	N
61	20231219	130154	57	100.00	KOSPI		의약품	N	N	N	N		N	3760	-65	5	-1.70	547449745	143670	35.68	3825	3865	3760	4970	2680	3825	3810.47	1.94	0	-74065	3955	3890	3835	3770	3715	3862	3742	160	1145	500	2670	5	1	32000000	1203	-752.00	1.17	11	0.45	-5.00	3223.00	5550	20230213	-32.25	3510	20231020	7.12	5550	-32.25	20230213	3510	7.12	20231020	5550	-32.25	20230213	3510	7.12	20231020	0.75	N	004310	500	160 억		621868	N	N	1346	N	00	N
62	20231219	120154	57	100.00	KOSPI		의약품	N	N	N	N		N	3815	-10	5	-0.26	299271415	78142	19.41	3825	3865	3810	4970	2680	3825	3829.84	1.94	0	-27714	3955	3890	3835	3770	3715	3862	3742	160	1145	500	2670	5	1	32000000	1221	-763.00	1.18	11	0.24	-5.00	3223.00	5550	20230213	-31.26	3510	20231020	8.69	5550	-31.26	20230213	3510	8.69	20231020	5550	-31.26	20230213	3510	8.69	20231020	0.75	N	004310	500	160 억		621868	N	N	1346	N	00	N
63	20231219	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	3850	25	2	0.65	122550505	31866	7.91	3825	3865	3825	4970	2680	3825	3845.81	1.94	0	12273	3955	3890	3835	3770	3715	3862	3742	160	1145	500	2670	5	1	32000000	1232	-770.00	1.19	11	0.10	-5.00	3223.00	5550	20230213	-30.63	3510	20231020	9.69	5550	-30.63	20230213	3510	9.69	20231020	5550	-30.63	20230213	3510	9.69	20231020	0.75	N	004310	500	160 억		621868	N	N	1346	N	00	N
64	20231219	100152	57	100.00	KOSPI		의약품	N	N	N	N		N	3865	40	2	1.05	77354615	20122	5.00	3825	3865	3825	4970	2680	3825	3844.28	1.94	0	7553	3955	3890	3835	3770	3715	3862	3742	160	1145	500	2670	5	1	32000000	1237	-773.00	1.20	11	0.06	-5.00	3223.00	5550	20230213	-30.36	3510	20231020	10.11	5550	-30.36	20230213	3510	10.11	20231020	5550	-30.36	20230213	3510	10.11	20231020	0.75	N	004310	500	160 억		621868	N	N	1346	N	00	N
65	20231219	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	3825	0	3	0.00	734400	192	0.05	3825	3825	3825	4970	2680	3825	3825.00	1.94	0	-25	3955	3890	3835	3770	3715	3862	3742	160	1145	500	2670	5	1	32000000	1224	-765.00	1.19	11	0.00	-5.00	3223.00	5550	20230213	-31.08	3510	20231020	8.97	5550	-31.08	20230213	3510	8.97	20231020	5550	-31.08	20230213	3510	8.97	20231020	0.75	N	004310	500	160 억		621868	N	N	1346	N	00	N
66	20231218	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	3825	-60	5	-1.54	1538203075	402584	140.04	3885	3900	3780	5050	2720	3885	3820.83	1.93	0	-223396	4125	4005	3945	3825	3765	3975	3795	160	1165	500	2710	5	1	32000000	1224	-765.00	1.19	11	1.26	-5.00	3223.00	5550	20230213	-31.08	3510	20231020	8.97	5550	-31.08	20230213	3510	8.97	20231020	5550	-31.08	20230213	3510	8.97	20231020	0.75	N	004310	500	160 억		618024	N	N	1346	N	00	N
67	20231218	150152	57	100.00	KOSPI		의약품	N	N	N	N		N	3840	-45	5	-1.16	1387881010	363322	126.39	3885	3900	3780	5050	2720	3885	3819.98	1.93	0	-205167	4125	4005	3945	3825	3765	3975	3795	160	1165	500	2710	5	1	32000000	1229	-768.00	1.19	11	1.14	-5.00	3223.00	5550	20230213	-30.81	3510	20231020	9.40	5550	-30.81	20230213	3510	9.40	20231020	5550	-30.81	20230213	3510	9.40	20231020	0.75	N	004310	500	160 억		618024	N	N	0	N	00	N
68	20231218	140153	57	100.00	KOSPI		의약품	N	N	N	N		N	3840	-45	5	-1.16	1207935525	316420	110.07	3885	3900	3780	5050	2720	3885	3817.51	1.93	0	-198523	4125	4005	3945	3825	3765	3975	3795	160	1165	500	2710	5	1	32000000	1229	-768.00	1.19	11	0.99	-5.00	3223.00	5550	20230213	-30.81	3510	20231020	9.40	5550	-30.81	20230213	3510	9.40	20231020	5550	-30.81	20230213	3510	9.40	20231020	0.75	N	004310	500	160 억		618024	N	N	0	N	00	N
69	20231218	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	3820	-65	5	-1.67	1002934155	262894	91.45	3885	3900	3780	5050	2720	3885	3814.98	1.93	0	-195471	4125	4005	3945	3825	3765	3975	3795	160	1165	500	2710	5	1	32000000	1222	-764.00	1.19	11	0.82	-5.00	3223.00	5550	20230213	-31.17	3510	20231020	8.83	5550	-31.17	20230213	3510	8.83	20231020	5550	-31.17	20230213	3510	8.83	20231020	0.75	N	004310	500	160 억		618024	N	N	0	N	00	N
70	20231218	120152	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	-85	5	-2.19	835358620	218910	76.15	3885	3900	3780	5050	2720	3885	3815.99	1.93	0	-160814	4125	4005	3945	3825	3765	3975	3795	160	1165	500	2710	5	1	32000000	1216	-760.00	1.18	11	0.68	-5.00	3223.00	5550	20230213	-31.53	3510	20231020	8.26	5550	-31.53	20230213	3510	8.26	20231020	5550	-31.53	20230213	3510	8.26	20231020	0.75	N	004310	500	160 억		618024	N	N	0	N	00	N
71	20231218	110152	57	100.00	KOSPI		의약품	N	N	N	N		N	3810	-75	5	-1.93	496564165	129682	45.11	3885	3900	3780	5050	2720	3885	3829.09	1.93	0	-85775	4125	4005	3945	3825	3765	3975	3795	160	1165	500	2710	5	1	32000000	1219	-762.00	1.18	11	0.41	-5.00	3223.00	5550	20230213	-31.35	3510	20231020	8.55	5550	-31.35	20230213	3510	8.55	20231020	5550	-31.35	20230213	3510	8.55	20231020	0.75	N	004310	500	160 억		618024	N	N	0	N	00	N
72	20231218	100152	57	100.00	KOSPI		의약품	N	N	N	N		N	3900	15	2	0.39	54112240	13955	4.85	3885	3900	3865	5050	2720	3885	3877.62	1.93	0	102	4125	4005	3945	3825	3765	3975	3795	160	1165	500	2710	5	1	32000000	1248	-780.00	1.21	11	0.04	-5.00	3223.00	5550	20230213	-29.73	3510	20231020	11.11	5550	-29.73	20230213	3510	11.11	20231020	5550	-29.73	20230213	3510	11.11	20231020	0.75	N	004310	500	160 억		618024	N	N	0	N	00	N
73	20231218	090150	57	100.00	KOSPI		의약품	N	N	N	N		N	3900	15	2	0.39	8728475	2247	0.78	3885	3900	3875	5050	2720	3885	3884.50	1.93	0	-1154	4125	4005	3945	3825	3765	3975	3795	160	1165	500	2710	5	1	32000000	1248	-780.00	1.21	11	0.01	-5.00	3223.00	5550	20230213	-29.73	3510	20231020	11.11	5550	-29.73	20230213	3510	11.11	20231020	5550	-29.73	20230213	3510	11.11	20231020	0.75	N	004310	500	160 억		618024	N	N	0	N	00	N
74	20231215	160151	57	100.00	KOSPI		의약품	N	N	N	N		N	3885	-160	5	-3.96	1121471815	285235	317.60	4050	4065	3885	5250	2835	4045	3931.80	1.93	0	-185732	4175	4110	4035	3970	3895	4142	4002	160	1205	500	2830	5	1	32000000	1243	-777.00	1.21	11	0.89	-5.00	3223.00	5550	20230213	-30.00	3510	20231020	10.68	5550	-30.00	20230213	3510	10.68	20231020	5550	-30.00	20230213	3510	10.68	20231020	0.74	N	004310	500	160 억		618544	N	N	1110	N	00	N
75	20231215	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	3900	-145	5	-3.58	981718615	249327	277.62	4050	4065	3885	5250	2835	4045	3937.47	1.93	0	-160173	4175	4110	4035	3970	3895	4142	4002	160	1205	500	2830	5	1	32000000	1248	-780.00	1.21	11	0.78	-5.00	3223.00	5550	20230213	-29.73	3510	20231020	11.11	5550	-29.73	20230213	3510	11.11	20231020	5550	-29.73	20230213	3510	11.11	20231020	0.74	N	004310	500	160 억		618544	N	N	1110	N	00	N
76	20231215	140152	57	100.00	KOSPI		의약품	N	N	N	N		N	3930	-115	5	-2.84	586305935	148189	165.00	4050	4065	3930	5250	2835	4045	3956.47	1.93	0	-119020	4175	4110	4035	3970	3895	4142	4002	160	1205	500	2830	5	1	32000000	1258	-786.00	1.22	11	0.46	-5.00	3223.00	5550	20230213	-29.19	3510	20231020	11.97	5550	-29.19	20230213	3510	11.97	20231020	5550	-29.19	20230213	3510	11.97	20231020	0.74	N	004310	500	160 억		618544	N	N	1110	N	00	N
77	20231215	130151	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	-105	5	-2.60	375511235	94641	105.38	4050	4065	3935	5250	2835	4045	3967.74	1.93	0	-75287	4175	4110	4035	3970	3895	4142	4002	160	1205	500	2830	5	1	32000000	1261	-788.00	1.22	11	0.30	-5.00	3223.00	5550	20230213	-29.01	3510	20231020	12.25	5550	-29.01	20230213	3510	12.25	20231020	5550	-29.01	20230213	3510	12.25	20231020	0.74	N	004310	500	160 억		618544	N	N	1110	N	00	N
78	20231215	120151	57	100.00	KOSPI		의약품	N	N	N	N		N	3965	-80	5	-1.98	172027385	43119	48.01	4050	4065	3955	5250	2835	4045	3989.60	1.93	0	-29482	4175	4110	4035	3970	3895	4142	4002	160	1205	500	2830	5	1	32000000	1269	-793.00	1.23	11	0.13	-5.00	3223.00	5550	20230213	-28.56	3510	20231020	12.96	5550	-28.56	20230213	3510	12.96	20231020	5550	-28.56	20230213	3510	12.96	20231020	0.74	N	004310	500	160 억		618544	N	N	1110	N	00	N
79	20231215	110152	57	100.00	KOSPI		의약품	N	N	N	N		N	4025	-20	5	-0.49	48756220	12105	13.48	4050	4065	4005	5250	2835	4045	4027.78	1.93	0	-1665	4175	4110	4035	3970	3895	4142	4002	160	1205	500	2830	5	1	32000000	1288	-805.00	1.25	11	0.04	-5.00	3223.00	5550	20230213	-27.48	3510	20231020	14.67	5550	-27.48	20230213	3510	14.67	20231020	5550	-27.48	20230213	3510	14.67	20231020	0.74	N	004310	500	160 억		618544	N	N	1110	N	00	N
80	20231215	100152	57	100.00	KOSPI		의약품	N	N	N	N		N	4030	-15	5	-0.37	27448570	6814	7.59	4050	4065	4005	5250	2835	4045	4028.26	1.93	0	-1140	4175	4110	4035	3970	3895	4142	4002	160	1205	500	2830	5	1	32000000	1290	-806.00	1.25	11	0.02	-5.00	3223.00	5550	20230213	-27.39	3510	20231020	14.81	5550	-27.39	20230213	3510	14.81	20231020	5550	-27.39	20230213	3510	14.81	20231020	0.74	N	004310	500	160 억		618544	N	N	1110	N	00	N
81	20231215	090151	57	100.00	KOSPI		의약품	N	N	N	N		N	4040	-5	5	-0.12	3478865	860	0.96	4050	4050	4040	5250	2835	4045	4045.19	1.93	0	-365	4175	4110	4035	3970	3895	4142	4002	160	1205	500	2830	5	1	32000000	1293	-808.00	1.25	11	0.00	-5.00	3223.00	5550	20230213	-27.21	3510	20231020	15.10	5550	-27.21	20230213	3510	15.10	20231020	5550	-27.21	20230213	3510	15.10	20231020	0.74	N	004310	500	160 억		618544	N	N	1110	N	00	N
82	20231214	160151	57	100.00	KOSPI		의약품	N	N	N	N		N	4045	85	2	2.15	362102935	89806	130.83	3980	4100	3960	5140	2775	3960	4032.06	1.98	0	-15280	4140	4050	4000	3910	3860	4025	3885	160	1180	500	2770	5	1	32000000	1294	-809.00	1.26	11	0.28	-5.00	3223.00	5550	20230213	-27.12	3510	20231020	15.24	5550	-27.12	20230213	3510	15.24	20231020	5550	-27.12	20230213	3510	15.24	20231020	0.75	N	004310	500	160 억		634790	N	N	1110	N	00	N
83	20231214	150154	57	100.00	KOSPI		의약품	N	N	N	N		N	4050	90	2	2.27	348507745	86445	125.93	3980	4100	3960	5140	2775	3960	4031.55	1.98	0	-15935	4140	4050	4000	3910	3860	4025	3885	160	1180	500	2770	5	1	32000000	1296	-810.00	1.26	11	0.27	-5.00	3223.00	5550	20230213	-27.03	3510	20231020	15.38	5550	-27.03	20230213	3510	15.38	20231020	5550	-27.03	20230213	3510	15.38	20231020	0.75	N	004310	500	160 억		634790	N	N	3842	N	00	N
84	20231214	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	4065	105	2	2.65	300847655	74667	108.77	3980	4100	3960	5140	2775	3960	4029.19	1.98	0	-12246	4140	4050	4000	3910	3860	4025	3885	160	1180	500	2770	5	1	32000000	1301	-813.00	1.26	11	0.23	-5.00	3223.00	5550	20230213	-26.76	3510	20231020	15.81	5550	-26.76	20230213	3510	15.81	20231020	5550	-26.76	20230213	3510	15.81	20231020	0.75	N	004310	500	160 억		634790	N	N	3842	N	00	N
85	20231214	130155	57	100.00	KOSPI		의약품	N	N	N	N		N	4055	95	2	2.40	244455655	60790	88.56	3980	4100	3960	5140	2775	3960	4021.31	1.98	0	-10124	4140	4050	4000	3910	3860	4025	3885	160	1180	500	2770	5	1	32000000	1298	-811.00	1.26	11	0.19	-5.00	3223.00	5550	20230213	-26.94	3510	20231020	15.53	5550	-26.94	20230213	3510	15.53	20231020	5550	-26.94	20230213	3510	15.53	20231020	0.75	N	004310	500	160 억		634790	N	N	3842	N	00	N
86	20231214	120156	57	100.00	KOSPI		의약품	N	N	N	N		N	4065	105	2	2.65	202515965	50426	73.46	3980	4100	3960	5140	2775	3960	4016.10	1.98	0	-9058	4140	4050	4000	3910	3860	4025	3885	160	1180	500	2770	5	1	32000000	1301	-813.00	1.26	11	0.16	-5.00	3223.00	5550	20230213	-26.76	3510	20231020	15.81	5550	-26.76	20230213	3510	15.81	20231020	5550	-26.76	20230213	3510	15.81	20231020	0.75	N	004310	500	160 억		634790	N	N	3842	N	00	N
87	20231214	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	4040	80	2	2.02	154199685	38466	56.04	3980	4100	3960	5140	2775	3960	4008.73	1.98	0	-8376	4140	4050	4000	3910	3860	4025	3885	160	1180	500	2770	5	1	32000000	1293	-808.00	1.25	11	0.12	-5.00	3223.00	5550	20230213	-27.21	3510	20231020	15.10	5550	-27.21	20230213	3510	15.10	20231020	5550	-27.21	20230213	3510	15.10	20231020	0.75	N	004310	500	160 억		634790	N	N	3842	N	00	N
88	20231214	100151	57	100.00	KOSPI		의약품	N	N	N	N		N	4005	45	2	1.14	116082655	28934	42.15	3980	4100	3960	5140	2775	3960	4011.98	1.98	0	-6110	4140	4050	4000	3910	3860	4025	3885	160	1180	500	2770	5	1	32000000	1282	-801.00	1.24	11	0.09	-5.00	3223.00	5550	20230213	-27.84	3510	20231020	14.10	5550	-27.84	20230213	3510	14.10	20231020	5550	-27.84	20230213	3510	14.10	20231020	0.75	N	004310	500	160 억		634790	N	N	3842	N	00	N
89	20231214	090147	57	100.00	KOSPI		의약품	N	N	N	N		N	3985	25	2	0.63	2575105	647	0.94	3980	3985	3980	5140	2775	3960	3980.07	1.98	0	-409	4140	4050	4000	3910	3860	4025	3885	160	1180	500	2770	5	1	32000000	1275	-797.00	1.24	11	0.00	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.75	N	004310	500	160 억		634790	N	N	3842	N	00	N
90	20231213	160150	57	100.00	KOSPI		의약품	N	N	N	N		N	3960	-125	5	-3.06	274616215	68641	138.11	4090	4090	3950	5310	2860	4085	4000.76	2.04	0	-17733	4141	4112	4061	4032	3981	4127	4047	160	1225	500	2850	5	1	32000000	1267	-792.00	1.23	11	0.21	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.75	N	004310	500	160 억		653987	N	N	3842	N	00	N
91	20231213	150154	57	100.00	KOSPI		의약품	N	N	N	N		N	3960	-125	5	-3.06	226426940	56460	113.60	4090	4090	3960	5310	2860	4085	4010.40	2.04	0	-18570	4141	4112	4061	4032	3981	4127	4047	160	1225	500	2850	5	1	32000000	1267	-792.00	1.23	11	0.18	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.75	N	004310	500	160 억		653987	N	N	564	N	00	N
92	20231213	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	4000	-85	5	-2.08	133714565	33150	66.70	4090	4090	4000	5310	2860	4085	4033.62	2.04	0	-17648	4141	4112	4061	4032	3981	4127	4047	160	1225	500	2850	5	1	32000000	1280	-800.00	1.24	11	0.10	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.75	N	004310	500	160 억		653987	N	N	564	N	00	N
93	20231213	130152	57	100.00	KOSPI		의약품	N	N	N	N		N	4060	-25	5	-0.61	80823190	19991	40.22	4090	4090	4030	5310	2860	4085	4042.98	2.04	0	-10380	4141	4112	4061	4032	3981	4127	4047	160	1225	500	2850	5	1	32000000	1299	-812.00	1.26	11	0.06	-5.00	3223.00	5550	20230213	-26.85	3510	20231020	15.67	5550	-26.85	20230213	3510	15.67	20231020	5550	-26.85	20230213	3510	15.67	20231020	0.75	N	004310	500	160 억		653987	N	N	564	N	00	N
94	20231213	120153	57	100.00	KOSPI		의약품	N	N	N	N		N	4050	-35	5	-0.86	79077500	19560	39.36	4090	4090	4030	5310	2860	4085	4042.82	2.04	0	-10347	4141	4112	4061	4032	3981	4127	4047	160	1225	500	2850	5	1	32000000	1296	-810.00	1.26	11	0.06	-5.00	3223.00	5550	20230213	-27.03	3510	20231020	15.38	5550	-27.03	20230213	3510	15.38	20231020	5550	-27.03	20230213	3510	15.38	20231020	0.75	N	004310	500	160 억		653987	N	N	564	N	00	N
95	20231213	110152	57	100.00	KOSPI		의약품	N	N	N	N		N	4055	-30	5	-0.73	59846320	14799	29.78	4090	4090	4030	5310	2860	4085	4043.94	2.04	0	-10150	4141	4112	4061	4032	3981	4127	4047	160	1225	500	2850	5	1	32000000	1298	-811.00	1.26	11	0.05	-5.00	3223.00	5550	20230213	-26.94	3510	20231020	15.53	5550	-26.94	20230213	3510	15.53	20231020	5550	-26.94	20230213	3510	15.53	20231020	0.75	N	004310	500	160 억		653987	N	N	564	N	00	N
96	20231213	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	4045	-40	5	-0.98	55714065	13777	27.72	4090	4090	4030	5310	2860	4085	4043.99	2.04	0	-9294	4141	4112	4061	4032	3981	4127	4047	160	1225	500	2850	5	1	32000000	1294	-809.00	1.26	11	0.04	-5.00	3223.00	5550	20230213	-27.12	3510	20231020	15.24	5550	-27.12	20230213	3510	15.24	20231020	5550	-27.12	20230213	3510	15.24	20231020	0.75	N	004310	500	160 억		653987	N	N	564	N	00	N
97	20231213	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	4090	5	2	0.12	1380730	338	0.68	4090	4090	4080	5310	2860	4085	4085.00	2.04	0	-326	4141	4112	4061	4032	3981	4127	4047	160	1225	500	2850	5	1	32000000	1309	-818.00	1.27	11	0.00	-5.00	3223.00	5550	20230213	-26.31	3510	20231020	16.52	5550	-26.31	20230213	3510	16.52	20231020	5550	-26.31	20230213	3510	16.52	20231020	0.75	N	004310	500	160 억		653987	N	N	564	N	00	N
98	20231212	160149	57	100.00	KOSPI		의약품	N	N	N	N		N	4085	40	2	0.99	202102055	49649	74.33	4045	4090	4010	5250	2835	4045	4070.62	2.05	0	-1441	4118	4081	4043	4006	3968	4062	3987	160	1205	500	2830	5	1	32000000	1307	-817.00	1.27	11	0.16	-5.00	3223.00	5550	20230213	-26.40	3510	20231020	16.38	5550	-26.40	20230213	3510	16.38	20231020	5550	-26.40	20230213	3510	16.38	20231020	0.75	N	004310	500	160 억		654979	N	N	564	N	00	N
99	20231212	150150	57	100.00	KOSPI		의약품	N	N	N	N		N	4055	10	2	0.25	189799670	46633	69.81	4045	4090	4010	5250	2835	4045	4070.07	2.05	0	189	4118	4081	4043	4006	3968	4062	3987	160	1205	500	2830	5	1	32000000	1298	-811.00	1.26	11	0.15	-5.00	3223.00	5550	20230213	-26.94	3510	20231020	15.53	5550	-26.94	20230213	3510	15.53	20231020	5550	-26.94	20230213	3510	15.53	20231020	0.75	N	004310	500	160 억		654979	N	N	2314	N	00	N
100	20231212	140148	57	100.00	KOSPI		의약품	N	N	N	N		N	4085	40	2	0.99	177518940	43618	65.30	4045	4090	4010	5250	2835	4045	4069.86	2.05	0	1104	4118	4081	4043	4006	3968	4062	3987	160	1205	500	2830	5	1	32000000	1307	-817.00	1.27	11	0.14	-5.00	3223.00	5550	20230213	-26.40	3510	20231020	16.38	5550	-26.40	20230213	3510	16.38	20231020	5550	-26.40	20230213	3510	16.38	20231020	0.75	N	004310	500	160 억		654979	N	N	2314	N	00	N
101	20231212	130146	57	100.00	KOSPI		의약품	N	N	N	N		N	4085	40	2	0.99	152558110	37503	56.14	4045	4085	4010	5250	2835	4045	4067.89	2.05	0	1458	4118	4081	4043	4006	3968	4062	3987	160	1205	500	2830	5	1	32000000	1307	-817.00	1.27	11	0.12	-5.00	3223.00	5550	20230213	-26.40	3510	20231020	16.38	5550	-26.40	20230213	3510	16.38	20231020	5550	-26.40	20230213	3510	16.38	20231020	0.75	N	004310	500	160 억		654979	N	N	2314	N	00	N
102	20231212	120145	57	100.00	KOSPI		의약품	N	N	N	N		N	4080	35	2	0.87	105043700	25860	38.71	4045	4085	4010	5250	2835	4045	4062.01	2.05	0	1519	4118	4081	4043	4006	3968	4062	3987	160	1205	500	2830	5	1	32000000	1306	-816.00	1.27	11	0.08	-5.00	3223.00	5550	20230213	-26.49	3510	20231020	16.24	5550	-26.49	20230213	3510	16.24	20231020	5550	-26.49	20230213	3510	16.24	20231020	0.75	N	004310	500	160 억		654979	N	N	2314	N	00	N
103	20231212	110146	57	100.00	KOSPI		의약품	N	N	N	N		N	4075	30	2	0.74	72304605	17832	26.70	4045	4085	4010	5250	2835	4045	4054.77	2.05	0	1996	4118	4081	4043	4006	3968	4062	3987	160	1205	500	2830	5	1	32000000	1304	-815.00	1.26	11	0.06	-5.00	3223.00	5550	20230213	-26.58	3510	20231020	16.10	5550	-26.58	20230213	3510	16.10	20231020	5550	-26.58	20230213	3510	16.10	20231020	0.75	N	004310	500	160 억		654979	N	N	2314	N	00	N
104	20231212	100151	57	100.00	KOSPI		의약품	N	N	N	N		N	4065	20	2	0.49	48021875	11877	17.78	4045	4070	4010	5250	2835	4045	4043.27	2.05	0	1965	4118	4081	4043	4006	3968	4062	3987	160	1205	500	2830	5	1	32000000	1301	-813.00	1.26	11	0.04	-5.00	3223.00	5550	20230213	-26.76	3510	20231020	15.81	5550	-26.76	20230213	3510	15.81	20231020	5550	-26.76	20230213	3510	15.81	20231020	0.75	N	004310	500	160 억		654979	N	N	2314	N	00	N
105	20231212	090148	57	100.00	KOSPI		의약품	N	N	N	N		N	4030	-15	5	-0.37	1351275	335	0.50	4045	4045	4030	5250	2835	4045	4033.66	2.05	0	-322	4118	4081	4043	4006	3968	4062	3987	160	1205	500	2830	5	1	32000000	1290	-806.00	1.25	11	0.00	-5.00	3223.00	5550	20230213	-27.39	3510	20231020	14.81	5550	-27.39	20230213	3510	14.81	20231020	5550	-27.39	20230213	3510	14.81	20231020	0.75	N	004310	500	160 억		654979	N	N	2314	N	00	N
106	20231211	160150	57	100.00	KOSPI		의약품	N	N	N	N		N	4045	-15	5	-0.37	269405055	66737	168.78	4060	4080	4005	5270	2845	4060	4036.75	2.12	11560	-8858	4166	4112	4076	4022	3986	4095	4005	160	1210	500	2840	5	1	32000000	1294	-809.00	1.26	11	0.21	-5.00	3223.00	5550	20230213	-27.12	3510	20231020	15.24	5550	-27.12	20230213	3510	15.24	20231020	5550	-27.12	20230213	3510	15.24	20231020	0.76	N	004310	500	160 억		676913	N	N	2314	N	00	N
107	20231211	150149	57	100.00	KOSPI		의약품	N	N	N	N		N	4065	5	2	0.12	248417260	61563	155.70	4060	4080	4005	5270	2845	4060	4035.17	2.12	11560	-8030	4166	4112	4076	4022	3986	4095	4005	160	1210	500	2840	5	1	32000000	1301	-813.00	1.26	11	0.19	-5.00	3223.00	5550	20230213	-26.76	3510	20231020	15.81	5550	-26.76	20230213	3510	15.81	20231020	5550	-26.76	20230213	3510	15.81	20231020	0.76	N	004310	500	160 억		676913	N	N	2172	N	00	N
108	20231211	140149	57	100.00	KOSPI		의약품	N	N	N	N		N	4060	0	3	0.00	189539550	47052	119.00	4060	4080	4005	5270	2845	4060	4028.30	2.12	11560	-5524	4166	4112	4076	4022	3986	4095	4005	160	1210	500	2840	5	1	32000000	1299	-812.00	1.26	11	0.15	-5.00	3223.00	5550	20230213	-26.85	3510	20231020	15.67	5550	-26.85	20230213	3510	15.67	20231020	5550	-26.85	20230213	3510	15.67	20231020	0.76	N	004310	500	160 억		676913	N	N	2172	N	00	N
109	20231211	130150	57	100.00	KOSPI		의약품	N	N	N	N		N	4025	-35	5	-0.86	160090385	39770	100.58	4060	4080	4005	5270	2845	4060	4025.41	2.12	11560	-2619	4166	4112	4076	4022	3986	4095	4005	160	1210	500	2840	5	1	32000000	1288	-805.00	1.25	11	0.12	-5.00	3223.00	5550	20230213	-27.48	3510	20231020	14.67	5550	-27.48	20230213	3510	14.67	20231020	5550	-27.48	20230213	3510	14.67	20231020	0.76	N	004310	500	160 억		676913	N	N	2172	N	00	N
110	20231211	120150	57	100.00	KOSPI		의약품	N	N	N	N		N	4010	-50	5	-1.23	141478630	35133	88.85	4060	4080	4005	5270	2845	4060	4026.94	2.12	11560	-1827	4166	4112	4076	4022	3986	4095	4005	160	1210	500	2840	5	1	32000000	1283	-802.00	1.24	11	0.11	-5.00	3223.00	5550	20230213	-27.75	3510	20231020	14.25	5550	-27.75	20230213	3510	14.25	20231020	5550	-27.75	20230213	3510	14.25	20231020	0.76	N	004310	500	160 억		676913	N	N	2172	N	00	N
111	20231211	110149	57	100.00	KOSPI		의약품	N	N	N	N		N	4020	-40	5	-0.99	87848020	21768	55.05	4060	4080	4015	5270	2845	4060	4035.65	2.12	11560	-1686	4166	4112	4076	4022	3986	4095	4005	160	1210	500	2840	5	1	32000000	1286	-804.00	1.25	11	0.07	-5.00	3223.00	5550	20230213	-27.57	3510	20231020	14.53	5550	-27.57	20230213	3510	14.53	20231020	5550	-27.57	20230213	3510	14.53	20231020	0.76	N	004310	500	160 억		676913	N	N	2172	N	00	N
112	20231211	100149	57	100.00	KOSPI		의약품	N	N	N	N		N	4035	-25	5	-0.62	34639365	8559	21.65	4060	4080	4030	5270	2845	4060	4047.13	2.12	11560	-1653	4166	4112	4076	4022	3986	4095	4005	160	1210	500	2840	5	1	32000000	1291	-807.00	1.25	11	0.03	-5.00	3223.00	5550	20230213	-27.30	3510	20231020	14.96	5550	-27.30	20230213	3510	14.96	20231020	5550	-27.30	20230213	3510	14.96	20231020	0.76	N	004310	500	160 억		676913	N	N	2172	N	00	N
113	20231211	090149	57	100.00	KOSPI		의약품	N	N	N	N		N	4035	-25	5	-0.62	4383120	1081	2.73	4060	4060	4035	5270	2845	4060	4054.69	2.12	11560	-328	4166	4112	4076	4022	3986	4095	4005	160	1210	500	2840	5	1	32000000	1291	-807.00	1.25	11	0.00	-5.00	3223.00	5550	20230213	-27.30	3510	20231020	14.96	5550	-27.30	20230213	3510	14.96	20231020	5550	-27.30	20230213	3510	14.96	20231020	0.76	N	004310	500	160 억		676913	N	N	2172	N	00	N
114	20231208	160148	57	100.00	KOSPI		의약품	N	N	N	N		N	4060	-20	5	-0.49	158077560	38932	39.70	4090	4130	4040	5300	2860	4080	4060.35	2.12	0	-9572	4233	4156	4093	4016	3953	4195	4055	160	1220	500	2850	5	1	32000000	1299	-812.00	1.26	11	0.12	-5.00	3223.00	5550	20230213	-26.85	3510	20231020	15.67	5550	-26.85	20230213	3510	15.67	20231020	5550	-26.85	20230213	3510	15.67	20231020	0.74	N	004310	500	160 억		676913	N	N	2172	N	00	N
115	20231208	150149	57	100.00	KOSPI		의약품	N	N	N	N		N	4060	-20	5	-0.49	131009920	32268	32.90	4090	4130	4040	5300	2860	4080	4060.06	2.12	0	-8869	4233	4156	4093	4016	3953	4195	4055	160	1220	500	2850	5	1	32000000	1299	-812.00	1.26	11	0.10	-5.00	3223.00	5550	20230213	-26.85	3510	20231020	15.67	5550	-26.85	20230213	3510	15.67	20231020	5550	-26.85	20230213	3510	15.67	20231020	0.74	N	004310	500	160 억		676913	N	N	333	N	00	N
116	20231208	140149	57	100.00	KOSPI		의약품	N	N	N	N		N	4050	-30	5	-0.74	115358305	28405	28.96	4090	4130	4040	5300	2860	4080	4061.20	2.12	0	-8362	4233	4156	4093	4016	3953	4195	4055	160	1220	500	2850	5	1	32000000	1296	-810.00	1.26	11	0.09	-5.00	3223.00	5550	20230213	-27.03	3510	20231020	15.38	5550	-27.03	20230213	3510	15.38	20231020	5550	-27.03	20230213	3510	15.38	20231020	0.74	N	004310	500	160 억		676913	N	N	333	N	00	N
117	20231208	130147	57	100.00	KOSPI		의약품	N	N	N	N		N	4060	-20	5	-0.49	99254335	24422	24.90	4090	4130	4040	5300	2860	4080	4064.14	2.12	0	-7973	4233	4156	4093	4016	3953	4195	4055	160	1220	500	2850	5	1	32000000	1299	-812.00	1.26	11	0.08	-5.00	3223.00	5550	20230213	-26.85	3510	20231020	15.67	5550	-26.85	20230213	3510	15.67	20231020	5550	-26.85	20230213	3510	15.67	20231020	0.74	N	004310	500	160 억		676913	N	N	333	N	00	N
118	20231208	120148	57	100.00	KOSPI		의약품	N	N	N	N		N	4065	-15	5	-0.37	71874900	17668	18.02	4090	4130	4050	5300	2860	4080	4068.08	2.12	0	-3757	4233	4156	4093	4016	3953	4195	4055	160	1220	500	2850	5	1	32000000	1301	-813.00	1.26	11	0.06	-5.00	3223.00	5550	20230213	-26.76	3510	20231020	15.81	5550	-26.76	20230213	3510	15.81	20231020	5550	-26.76	20230213	3510	15.81	20231020	0.74	N	004310	500	160 억		676913	N	N	333	N	00	N
119	20231208	110148	57	100.00	KOSPI		의약품	N	N	N	N		N	4060	-20	5	-0.49	50139825	12315	12.56	4090	4130	4050	5300	2860	4080	4071.44	2.12	0	-1444	4233	4156	4093	4016	3953	4195	4055	160	1220	500	2850	5	1	32000000	1299	-812.00	1.26	11	0.04	-5.00	3223.00	5550	20230213	-26.85	3510	20231020	15.67	5550	-26.85	20230213	3510	15.67	20231020	5550	-26.85	20230213	3510	15.67	20231020	0.74	N	004310	500	160 억		676913	N	N	333	N	00	N
120	20231208	100148	57	100.00	KOSPI		의약품	N	N	N	N		N	4070	-10	5	-0.25	34119160	8368	8.53	4090	4130	4050	5300	2860	4080	4077.34	2.12	0	-1654	4233	4156	4093	4016	3953	4195	4055	160	1220	500	2850	5	1	32000000	1302	-814.00	1.26	11	0.03	-5.00	3223.00	5550	20230213	-26.67	3510	20231020	15.95	5550	-26.67	20230213	3510	15.95	20231020	5550	-26.67	20230213	3510	15.95	20231020	0.74	N	004310	500	160 억		676913	N	N	333	N	00	N
121	20231208	090147	57	100.00	KOSPI		의약품	N	N	N	N		N	4095	15	2	0.37	5582680	1364	1.39	4090	4130	4090	5300	2860	4080	4092.87	2.12	0	-950	4233	4156	4093	4016	3953	4195	4055	160	1220	500	2850	5	1	32000000	1310	-819.00	1.27	11	0.00	-5.00	3223.00	5550	20230213	-26.22	3510	20231020	16.67	5550	-26.22	20230213	3510	16.67	20231020	5550	-26.22	20230213	3510	16.67	20231020	0.74	N	004310	500	160 억		676913	N	N	333	N	00	N
122	20231207	160146	57	100.00	KOSPI		의약품	N	N	N	N		N	4080	40	2	0.99	401459300	97869	68.80	4040	4170	4030	5250	2830	4040	4102.09	2.08	0	9897	4220	4130	4080	3990	3940	4105	3965	160	1210	500	2820	5	1	32000000	1306	-816.00	1.27	11	0.31	-5.00	3223.00	5550	20230213	-26.49	3510	20231020	16.24	5550	-26.49	20230213	3510	16.24	20231020	5550	-26.49	20230213	3510	16.24	20231020	0.72	N	004310	500	160 억		665035	N	N	333	N	00	N
123	20231207	150148	57	100.00	KOSPI		의약품	N	N	N	N		N	4070	30	2	0.74	389108260	94838	66.67	4040	4170	4030	5250	2830	4040	4102.93	2.08	0	10816	4220	4130	4080	3990	3940	4105	3965	160	1210	500	2820	5	1	32000000	1302	-814.00	1.26	11	0.30	-5.00	3223.00	5550	20230213	-26.67	3510	20231020	15.95	5550	-26.67	20230213	3510	15.95	20231020	5550	-26.67	20230213	3510	15.95	20231020	0.72	N	004310	500	160 억		665035	N	N	608	N	00	N
124	20231207	140148	57	100.00	KOSPI		의약품	N	N	N	N		N	4100	60	2	1.49	344448330	83869	58.95	4040	4170	4030	5250	2830	4040	4107.04	2.08	0	13627	4220	4130	4080	3990	3940	4105	3965	160	1210	500	2820	5	1	32000000	1312	-820.00	1.27	11	0.26	-5.00	3223.00	5550	20230213	-26.13	3510	20231020	16.81	5550	-26.13	20230213	3510	16.81	20231020	5550	-26.13	20230213	3510	16.81	20231020	0.72	N	004310	500	160 억		665035	N	N	608	N	00	N
125	20231207	130146	57	100.00	KOSPI		의약품	N	N	N	N		N	4105	65	2	1.61	330238430	80399	56.52	4040	4170	4030	5250	2830	4040	4107.56	2.08	0	13770	4220	4130	4080	3990	3940	4105	3965	160	1210	500	2820	5	1	32000000	1314	-821.00	1.27	11	0.25	-5.00	3223.00	5550	20230213	-26.04	3510	20231020	16.95	5550	-26.04	20230213	3510	16.95	20231020	5550	-26.04	20230213	3510	16.95	20231020	0.72	N	004310	500	160 억		665035	N	N	608	N	00	N
126	20231207	120147	57	100.00	KOSPI		의약품	N	N	N	N		N	4115	75	2	1.86	296676260	72214	50.76	4040	4170	4030	5250	2830	4040	4108.37	2.08	0	14128	4220	4130	4080	3990	3940	4105	3965	160	1210	500	2820	5	1	32000000	1317	-823.00	1.28	11	0.23	-5.00	3223.00	5550	20230213	-25.86	3510	20231020	17.24	5550	-25.86	20230213	3510	17.24	20231020	5550	-25.86	20230213	3510	17.24	20231020	0.72	N	004310	500	160 억		665035	N	N	608	N	00	N
127	20231207	110144	57	100.00	KOSPI		의약품	N	N	N	N		N	4100	60	2	1.49	135446060	33207	23.34	4040	4115	4030	5250	2830	4040	4078.93	2.08	0	16029	4220	4130	4080	3990	3940	4105	3965	160	1210	500	2820	5	1	32000000	1312	-820.00	1.27	11	0.10	-5.00	3223.00	5550	20230213	-26.13	3510	20231020	16.81	5550	-26.13	20230213	3510	16.81	20231020	5550	-26.13	20230213	3510	16.81	20231020	0.72	N	004310	500	160 억		665035	N	N	608	N	00	N
128	20231207	100146	57	100.00	KOSPI		의약품	N	N	N	N		N	4100	60	2	1.49	77874990	19116	13.44	4040	4115	4030	5250	2830	4040	4073.95	2.08	0	9931	4220	4130	4080	3990	3940	4105	3965	160	1210	500	2820	5	1	32000000	1312	-820.00	1.27	11	0.06	-5.00	3223.00	5550	20230213	-26.13	3510	20231020	16.81	5550	-26.13	20230213	3510	16.81	20231020	5550	-26.13	20230213	3510	16.81	20231020	0.72	N	004310	500	160 억		665035	N	N	608	N	00	N
129	20231207	090147	57	100.00	KOSPI		의약품	N	N	N	N		N	4040	0	3	0.00	379760	94	0.07	4040	4040	4040	5250	2830	4040	4040.00	2.08	0	-1	4220	4130	4080	3990	3940	4105	3965	160	1210	500	2820	5	1	32000000	1293	-808.00	1.25	11	0.00	-5.00	3223.00	5550	20230213	-27.21	3510	20231020	15.10	5550	-27.21	20230213	3510	15.10	20231020	5550	-27.21	20230213	3510	15.10	20231020	0.72	N	004310	500	160 억		665035	N	N	608	N	00	N
130	20231206	160144	57	100.00	KOSPI		의약품	N	N	N	N		N	4040	5	2	0.12	578085795	141834	115.60	4115	4170	4030	5240	2825	4035	4075.79	2.08	0	-827	4098	4066	4003	3971	3908	4082	3987	160	1205	500	2820	5	1	32000000	1293	-808.00	1.25	11	0.44	-5.00	3223.00	5550	20230213	-27.21	3510	20231020	15.10	5550	-27.21	20230213	3510	15.10	20231020	5550	-27.21	20230213	3510	15.10	20231020	0.73	N	004310	500	160 억		665043	N	N	608	N	00	N
131	20231206	150149	57	100.00	KOSPI		의약품	N	N	N	N		N	4070	35	2	0.87	472359095	115741	94.34	4115	4170	4030	5240	2825	4035	4081.17	2.08	0	-13123	4098	4066	4003	3971	3908	4082	3987	160	1205	500	2820	5	1	32000000	1302	-814.00	1.26	11	0.36	-5.00	3223.00	5550	20230213	-26.67	3510	20231020	15.95	5550	-26.67	20230213	3510	15.95	20231020	5550	-26.67	20230213	3510	15.95	20231020	0.73	N	004310	500	160 억		665043	N	N	109	N	00	N
132	20231206	140145	57	100.00	KOSPI		의약품	N	N	N	N		N	4075	40	2	0.99	429798200	105267	85.80	4115	4170	4030	5240	2825	4035	4082.93	2.08	0	-15446	4098	4066	4003	3971	3908	4082	3987	160	1205	500	2820	5	1	32000000	1304	-815.00	1.26	11	0.33	-5.00	3223.00	5550	20230213	-26.58	3510	20231020	16.10	5550	-26.58	20230213	3510	16.10	20231020	5550	-26.58	20230213	3510	16.10	20231020	0.73	N	004310	500	160 억		665043	N	N	109	N	00	N
133	20231206	130146	57	100.00	KOSPI		의약품	N	N	N	N		N	4080	45	2	1.12	401198150	98255	80.08	4115	4170	4030	5240	2825	4035	4083.23	2.08	0	-13086	4098	4066	4003	3971	3908	4082	3987	160	1205	500	2820	5	1	32000000	1306	-816.00	1.27	11	0.31	-5.00	3223.00	5550	20230213	-26.49	3510	20231020	16.24	5550	-26.49	20230213	3510	16.24	20231020	5550	-26.49	20230213	3510	16.24	20231020	0.73	N	004310	500	160 억		665043	N	N	109	N	00	N
134	20231206	120145	57	100.00	KOSPI		의약품	N	N	N	N		N	4050	15	2	0.37	375629960	91982	74.97	4115	4170	4030	5240	2825	4035	4083.73	2.08	0	-12523	4098	4066	4003	3971	3908	4082	3987	160	1205	500	2820	5	1	32000000	1296	-810.00	1.26	11	0.29	-5.00	3223.00	5550	20230213	-27.03	3510	20231020	15.38	5550	-27.03	20230213	3510	15.38	20231020	5550	-27.03	20230213	3510	15.38	20231020	0.73	N	004310	500	160 억		665043	N	N	109	N	00	N
135	20231206	110148	57	100.00	KOSPI		의약품	N	N	N	N		N	4085	50	2	1.24	360488215	88255	71.93	4115	4170	4030	5240	2825	4035	4084.62	2.08	0	-12277	4098	4066	4003	3971	3908	4082	3987	160	1205	500	2820	5	1	32000000	1307	-817.00	1.27	11	0.28	-5.00	3223.00	5550	20230213	-26.40	3510	20231020	16.38	5550	-26.40	20230213	3510	16.38	20231020	5550	-26.40	20230213	3510	16.38	20231020	0.73	N	004310	500	160 억		665043	N	N	109	N	00	N
136	20231206	100146	57	100.00	KOSPI		의약품	N	N	N	N		N	4045	10	2	0.25	300781495	73557	59.95	4115	4170	4030	5240	2825	4035	4089.09	2.08	0	-11730	4098	4066	4003	3971	3908	4082	3987	160	1205	500	2820	5	1	32000000	1294	-809.00	1.26	11	0.23	-5.00	3223.00	5550	20230213	-27.12	3510	20231020	15.24	5550	-27.12	20230213	3510	15.24	20231020	5550	-27.12	20230213	3510	15.24	20231020	0.73	N	004310	500	160 억		665043	N	N	109	N	00	N
137	20231206	090147	57	100.00	KOSPI		의약품	N	N	N	N		N	4150	115	2	2.85	58296810	14110	11.50	4115	4170	4115	5240	2825	4035	4131.60	2.08	0	-248	4098	4066	4003	3971	3908	4082	3987	160	1205	500	2820	5	1	32000000	1328	-830.00	1.29	11	0.04	-5.00	3223.00	5550	20230213	-25.23	3510	20231020	18.23	5550	-25.23	20230213	3510	18.23	20231020	5550	-25.23	20230213	3510	18.23	20231020	0.73	N	004310	500	160 억		665043	N	N	109	N	00	N
138	20231205	160147	57	100.00	KOSPI		의약품	N	N	N	N		N	4035	65	2	1.64	356826940	89269	221.73	3940	4035	3940	5160	2780	3970	3997.16	1.99	0	23802	4030	4000	3950	3920	3870	4015	3935	160	1190	500	2770	5	1	32000000	1291	-807.00	1.25	11	0.28	-5.00	3223.00	5550	20230213	-27.30	3510	20231020	14.96	5550	-27.30	20230213	3510	14.96	20231020	5550	-27.30	20230213	3510	14.96	20231020	0.73	N	004310	500	160 억		637225	N	N	109	N	00	N
139	20231205	150147	57	100.00	KOSPI		의약품	N	N	N	N		N	4015	45	2	1.13	321432205	80493	199.93	3940	4035	3940	5160	2780	3970	3993.29	1.99	0	23390	4030	4000	3950	3920	3870	4015	3935	160	1190	500	2770	5	1	32000000	1285	-803.00	1.25	11	0.25	-5.00	3223.00	5550	20230213	-27.66	3510	20231020	14.39	5550	-27.66	20230213	3510	14.39	20231020	5550	-27.66	20230213	3510	14.39	20231020	0.73	N	004310	500	160 억		637225	N	N	220	N	00	N
140	20231205	140148	57	100.00	KOSPI		의약품	N	N	N	N		N	4005	35	2	0.88	212068660	53188	132.11	3940	4035	3940	5160	2780	3970	3987.15	1.99	0	12693	4030	4000	3950	3920	3870	4015	3935	160	1190	500	2770	5	1	32000000	1282	-801.00	1.24	11	0.17	-5.00	3223.00	5550	20230213	-27.84	3510	20231020	14.10	5550	-27.84	20230213	3510	14.10	20231020	5550	-27.84	20230213	3510	14.10	20231020	0.73	N	004310	500	160 억		637225	N	N	220	N	00	N
141	20231205	130146	57	100.00	KOSPI		의약품	N	N	N	N		N	3990	20	2	0.50	177711620	44642	110.88	3940	4025	3940	5160	2780	3970	3980.82	1.99	0	9475	4030	4000	3950	3920	3870	4015	3935	160	1190	500	2770	5	1	32000000	1277	-798.00	1.24	11	0.14	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.73	N	004310	500	160 억		637225	N	N	220	N	00	N
142	20231205	120147	57	100.00	KOSPI		의약품	N	N	N	N		N	3985	15	2	0.38	168690350	42380	105.26	3940	4025	3940	5160	2780	3970	3980.42	1.99	0	9015	4030	4000	3950	3920	3870	4015	3935	160	1190	500	2770	5	1	32000000	1275	-797.00	1.24	11	0.13	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.73	N	004310	500	160 억		637225	N	N	220	N	00	N
143	20231205	110146	57	100.00	KOSPI		의약품	N	N	N	N		N	4015	45	2	1.13	127025615	31943	79.34	3940	4025	3940	5160	2780	3970	3976.63	1.99	0	6437	4030	4000	3950	3920	3870	4015	3935	160	1190	500	2770	5	1	32000000	1285	-803.00	1.25	11	0.10	-5.00	3223.00	5550	20230213	-27.66	3510	20231020	14.39	5550	-27.66	20230213	3510	14.39	20231020	5550	-27.66	20230213	3510	14.39	20231020	0.73	N	004310	500	160 억		637225	N	N	220	N	00	N
144	20231205	100146	57	100.00	KOSPI		의약품	N	N	N	N		N	3960	-10	5	-0.25	34052855	8590	21.34	3940	3980	3940	5160	2780	3970	3964.24	1.99	0	-2830	4030	4000	3950	3920	3870	4015	3935	160	1190	500	2770	5	1	32000000	1267	-792.00	1.23	11	0.03	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.73	N	004310	500	160 억		637225	N	N	220	N	00	N
145	20231205	090144	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	-30	5	-0.76	906200	230	0.57	3940	3940	3940	5160	2780	3970	3940.00	1.99	0	-30	4030	4000	3950	3920	3870	4015	3935	160	1190	500	2770	5	1	32000000	1261	-788.00	1.22	11	0.00	-5.00	3223.00	5550	20230213	-29.01	3510	20231020	12.25	5550	-29.01	20230213	3510	12.25	20231020	5550	-29.01	20230213	3510	12.25	20231020	0.73	N	004310	500	160 억		637225	N	N	220	N	00	N
146	20231204	160147	57	100.00	KOSPI		의약품	N	N	N	N		N	3970	30	2	0.76	156416905	39740	162.67	3940	3980	3900	5120	2760	3940	3935.99	2.01	0	-4697	4006	3972	3946	3912	3886	3960	3900	160	1180	500	2750	5	1	32000000	1270	-794.00	1.23	11	0.12	-5.00	3223.00	5550	20230213	-28.47	3510	20231020	13.11	5550	-28.47	20230213	3510	13.11	20231020	5550	-28.47	20230213	3510	13.11	20231020	0.73	N	004310	500	160 억		641923	N	N	220	N	00	N
147	20231204	150147	57	100.00	KOSPI		의약품	N	N	N	N		N	3960	20	2	0.51	152066625	38643	158.18	3940	3980	3900	5120	2760	3940	3935.17	2.01	0	-4513	4006	3972	3946	3912	3886	3960	3900	160	1180	500	2750	5	1	32000000	1267	-792.00	1.23	11	0.12	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.73	N	004310	500	160 억		641923	N	N	1626	N	00	N
148	20231204	140146	57	100.00	KOSPI		의약품	N	N	N	N		N	3950	10	2	0.25	129101025	32820	134.34	3940	3980	3900	5120	2760	3940	3933.61	2.01	0	-3915	4006	3972	3946	3912	3886	3960	3900	160	1180	500	2750	5	1	32000000	1264	-790.00	1.23	11	0.10	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	5550	-28.83	20230213	3510	12.54	20231020	5550	-28.83	20230213	3510	12.54	20231020	0.73	N	004310	500	160 억		641923	N	N	1626	N	00	N
149	20231204	130146	57	100.00	KOSPI		의약품	N	N	N	N		N	3980	40	2	1.02	111025125	28260	115.68	3940	3980	3900	5120	2760	3940	3928.70	2.01	0	-1062	4006	3972	3946	3912	3886	3960	3900	160	1180	500	2750	5	1	32000000	1274	-796.00	1.23	11	0.09	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	5550	-28.29	20230213	3510	13.39	20231020	5550	-28.29	20230213	3510	13.39	20231020	0.73	N	004310	500	160 억		641923	N	N	1626	N	00	N
150	20231204	120145	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	0	3	0.00	81719005	20841	85.31	3940	3955	3900	5120	2760	3940	3921.07	2.01	0	-2786	4006	3972	3946	3912	3886	3960	3900	160	1180	500	2750	5	1	32000000	1261	-788.00	1.22	11	0.07	-5.00	3223.00	5550	20230213	-29.01	3510	20231020	12.25	5550	-29.01	20230213	3510	12.25	20231020	5550	-29.01	20230213	3510	12.25	20231020	0.73	N	004310	500	160 억		641923	N	N	1626	N	00	N
151	20231204	110146	57	100.00	KOSPI		의약품	N	N	N	N		N	3915	-25	5	-0.63	51974550	13238	54.19	3940	3955	3900	5120	2760	3940	3926.16	2.01	0	-3072	4006	3972	3946	3912	3886	3960	3900	160	1180	500	2750	5	1	32000000	1253	-783.00	1.21	11	0.04	-5.00	3223.00	5550	20230213	-29.46	3510	20231020	11.54	5550	-29.46	20230213	3510	11.54	20231020	5550	-29.46	20230213	3510	11.54	20231020	0.73	N	004310	500	160 억		641923	N	N	1626	N	00	N
152	20231204	100146	57	100.00	KOSPI		의약품	N	N	N	N		N	3925	-15	5	-0.38	40696640	10363	42.42	3940	3955	3900	5120	2760	3940	3927.11	2.01	0	-2855	4006	3972	3946	3912	3886	3960	3900	160	1180	500	2750	5	1	32000000	1256	-785.00	1.22	11	0.03	-5.00	3223.00	5550	20230213	-29.28	3510	20231020	11.82	5550	-29.28	20230213	3510	11.82	20231020	5550	-29.28	20230213	3510	11.82	20231020	0.73	N	004310	500	160 억		641923	N	N	1626	N	00	N
153	20231204	090145	57	100.00	KOSPI		의약품	N	N	N	N		N	3925	-15	5	-0.38	10662345	2709	11.09	3940	3950	3925	5120	2760	3940	3935.90	2.01	0	-1528	4006	3972	3946	3912	3886	3960	3900	160	1180	500	2750	5	1	32000000	1256	-785.00	1.22	11	0.01	-5.00	3223.00	5550	20230213	-29.28	3510	20231020	11.82	5550	-29.28	20230213	3510	11.82	20231020	5550	-29.28	20230213	3510	11.82	20231020	0.73	N	004310	500	160 억		641923	N	N	1626	N	00	N
154	20231201	160145	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	-10	5	-0.25	95272610	24131	43.33	3950	3980	3920	5130	2765	3950	3948.14	2.01	0	-1365	4026	3987	3951	3912	3876	3970	3895	160	1180	500	2760	5	1	32000000	1261	-788.00	1.22	11	0.08	-5.00	3223.00	5550	20230213	-29.01	3510	20231020	12.25	5550	-29.01	20230213	3510	12.25	20231020	5550	-29.01	20230213	3510	12.25	20231020	0.73	N	004310	500	160 억		643287	N	N	1626	N	00	N
155	20231201	150146	57	100.00	KOSPI		의약품	N	N	N	N		N	3950	0	3	0.00	86871870	21999	39.50	3950	3980	3920	5130	2765	3950	3948.90	2.01	0	-974	4026	3987	3951	3912	3876	3970	3895	160	1180	500	2760	5	1	32000000	1264	-790.00	1.23	11	0.07	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	5550	-28.83	20230213	3510	12.54	20231020	5550	-28.83	20230213	3510	12.54	20231020	0.73	N	004310	500	160 억		643287	N	N	962	N	00	N
156	20231201	140145	57	100.00	KOSPI		의약품	N	N	N	N		N	3950	0	3	0.00	78169260	19793	35.54	3950	3980	3920	5130	2765	3950	3949.34	2.01	0	-873	4026	3987	3951	3912	3876	3970	3895	160	1180	500	2760	5	1	32000000	1264	-790.00	1.23	11	0.06	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	5550	-28.83	20230213	3510	12.54	20231020	5550	-28.83	20230213	3510	12.54	20231020	0.73	N	004310	500	160 억		643287	N	N	962	N	00	N
157	20231201	130144	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	-10	5	-0.25	65839460	16670	29.93	3950	3980	3920	5130	2765	3950	3949.58	2.01	0	271	4026	3987	3951	3912	3876	3970	3895	160	1180	500	2760	5	1	32000000	1261	-788.00	1.22	11	0.05	-5.00	3223.00	5550	20230213	-29.01	3510	20231020	12.25	5550	-29.01	20230213	3510	12.25	20231020	5550	-29.01	20230213	3510	12.25	20231020	0.73	N	004310	500	160 억		643287	N	N	962	N	00	N
158	20231201	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	3960	10	2	0.25	50629065	12813	23.01	3950	3980	3920	5130	2765	3950	3951.38	2.01	0	360	4026	3987	3951	3912	3876	3970	3895	160	1180	500	2760	5	1	32000000	1267	-792.00	1.23	11	0.04	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.73	N	004310	500	160 억		643287	N	N	962	N	00	N
159	20231201	110145	57	100.00	KOSPI		의약품	N	N	N	N		N	3975	25	2	0.63	39830325	10085	18.11	3950	3980	3920	5130	2765	3950	3949.46	2.01	0	212	4026	3987	3951	3912	3876	3970	3895	160	1180	500	2760	5	1	32000000	1272	-795.00	1.23	11	0.03	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.73	N	004310	500	160 억		643287	N	N	962	N	00	N
160	20231201	100146	57	100.00	KOSPI		의약품	N	N	N	N		N	3945	-5	5	-0.13	16959870	4313	7.74	3950	3965	3920	5130	2765	3950	3932.27	2.01	0	-197	4026	3987	3951	3912	3876	3970	3895	160	1180	500	2760	5	1	32000000	1262	-789.00	1.22	11	0.01	-5.00	3223.00	5550	20230213	-28.92	3510	20231020	12.39	5550	-28.92	20230213	3510	12.39	20231020	5550	-28.92	20230213	3510	12.39	20231020	0.73	N	004310	500	160 억		643287	N	N	962	N	00	N
161	20231201	090145	57	100.00	KOSPI		의약품	N	N	N	N		N	3965	15	2	0.38	387520	98	0.18	3950	3965	3950	5130	2765	3950	3954.29	2.01	0	-34	4026	3987	3951	3912	3876	3970	3895	160	1180	500	2760	5	1	32000000	1269	-793.00	1.23	11	0.00	-5.00	3223.00	5550	20230213	-28.56	3510	20231020	12.96	5550	-28.56	20230213	3510	12.96	20231020	5550	-28.56	20230213	3510	12.96	20231020	0.73	N	004310	500	160 억		643287	N	N	962	N	00	N