KissMeData/004720/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241231	160203	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4090	40	2	0.99	141865610	35200	79.26	4050	4110	3800	5260	2835	4050	4030.06	1.69	4927	4832	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	744	11.96	0.32	12	0.19	342.00	12710.00	6850	20231226	-40.29	3800	20241230	7.63	6430	-36.39	20240115	3800	7.63	20241230	6430	-36.39	20240115	3800	7.63	20241230	2.37	N	004720	500	90 억	307015	N	N	0	N	N
3	20241231	150203	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4090	40	2	0.99	141865610	35200	79.26	4050	4110	3800	5260	2835	4050	4030.06	1.69	4927	4832	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	744	11.96	0.32	12	0.19	342.00	12710.00	6850	20231226	-40.29	3800	20241230	7.63	6430	-36.39	20240115	3800	7.63	20241230	6430	-36.39	20240115	3800	7.63	20241230	2.37	N	004720	500	90 억	307015	N	N	0	N	N
4	20241231	140203	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4090	40	2	0.99	141865610	35200	79.26	4050	4110	3800	5260	2835	4050	4030.06	1.69	4927	4832	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	744	11.96	0.32	12	0.19	342.00	12710.00	6850	20231226	-40.29	3800	20241230	7.63	6430	-36.39	20240115	3800	7.63	20241230	6430	-36.39	20240115	3800	7.63	20241230	2.37	N	004720	500	90 억	307015	N	N	0	N	N
5	20241231	130203	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4090	40	2	0.99	141865610	35200	79.26	4050	4110	3800	5260	2835	4050	4030.06	1.69	4927	4832	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	744	11.96	0.32	12	0.19	342.00	12710.00	6850	20231226	-40.29	3800	20241230	7.63	6430	-36.39	20240115	3800	7.63	20241230	6430	-36.39	20240115	3800	7.63	20241230	2.37	N	004720	500	90 억	307015	N	N	0	N	N
6	20241231	120203	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4090	40	2	0.99	141865610	35200	79.26	4050	4110	3800	5260	2835	4050	4030.06	1.69	4927	4832	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	744	11.96	0.32	12	0.19	342.00	12710.00	6850	20231226	-40.29	3800	20241230	7.63	6430	-36.39	20240115	3800	7.63	20241230	6430	-36.39	20240115	3800	7.63	20241230	2.37	N	004720	500	90 억	307015	N	N	0	N	N
7	20241231	110202	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4090	40	2	0.99	141865610	35200	79.26	4050	4110	3800	5260	2835	4050	4030.06	1.69	4927	4832	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	744	11.96	0.32	12	0.19	342.00	12710.00	6850	20231226	-40.29	3800	20241230	7.63	6430	-36.39	20240115	3800	7.63	20241230	6430	-36.39	20240115	3800	7.63	20241230	2.37	N	004720	500	90 억	307015	N	N	0	N	N
8	20241231	100204	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4090	40	2	0.99	141865610	35200	79.26	4050	4110	3800	5260	2835	4050	4030.06	1.69	4927	4832	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	744	11.96	0.32	12	0.19	342.00	12710.00	6850	20231226	-40.29	3800	20241230	7.63	6430	-36.39	20240115	3800	7.63	20241230	6430	-36.39	20240115	3800	7.63	20241230	2.37	N	004720	500	90 억	307015	N	N	0	N	N
9	20241231	090204	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4090	40	2	0.99	141865610	35200	79.26	4050	4110	3800	5260	2835	4050	4030.06	1.69	4927	4832	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	744	11.96	0.32	12	0.19	342.00	12710.00	6850	20231226	-40.29	3800	20241230	7.63	6430	-36.39	20240115	3800	7.63	20241230	6430	-36.39	20240115	3800	7.63	20241230	2.37	N	004720	500	90 억	307015	N	N	0	N	N
10	20241230	160202	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4090	40	2	0.99	141857420	35198	79.25	4050	4110	3800	5260	2835	4050	4030.06	1.66	0	4832	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	744	11.96	0.32	12	0.19	342.00	12710.00	6850	20231226	-40.29	3800	20241230	7.63	6430	-36.39	20240115	3800	7.63	20241230	6430	-36.39	20240115	3800	7.63	20241230	2.37	N	004720	500	90 억	302088	N	N	0	N	N
11	20241230	150203	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4045	-5	5	-0.12	131606435	32682	73.59	4050	4110	3800	5260	2835	4050	4026.88	1.66	0	5004	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	735	11.83	0.32	12	0.18	342.00	12710.00	6850	20231226	-40.95	3800	20241230	6.45	6430	-37.09	20240115	3800	6.45	20241230	6430	-37.09	20240115	3800	6.45	20241230	2.37	N	004720	500	90 억	302088	N	N	0	N	N
12	20241230	140203	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4045	-5	5	-0.12	109832475	27286	61.44	4050	4110	3800	5260	2835	4050	4025.23	1.66	0	3907	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	735	11.83	0.32	12	0.15	342.00	12710.00	6850	20231226	-40.95	3800	20241230	6.45	6430	-37.09	20240115	3800	6.45	20241230	6430	-37.09	20240115	3800	6.45	20241230	2.37	N	004720	500	90 억	302088	N	N	0	N	N
13	20241230	130204	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4050	0	3	0.00	103686885	25769	58.02	4050	4110	3800	5260	2835	4050	4023.71	1.66	0	4467	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	736	11.84	0.32	12	0.14	342.00	12710.00	6850	20231226	-40.88	3800	20241230	6.58	6430	-37.01	20240115	3800	6.58	20241230	6430	-37.01	20240115	3800	6.58	20241230	2.37	N	004720	500	90 억	302088	N	N	0	N	N
14	20241230	120204	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4050	0	3	0.00	96751665	24059	54.17	4050	4110	3800	5260	2835	4050	4021.43	1.66	0	4053	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	736	11.84	0.32	12	0.13	342.00	12710.00	6850	20231226	-40.88	3800	20241230	6.58	6430	-37.01	20240115	3800	6.58	20241230	6430	-37.01	20240115	3800	6.58	20241230	2.37	N	004720	500	90 억	302088	N	N	0	N	N
15	20241230	110203	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4085	35	2	0.86	81013430	20186	45.45	4050	4110	3800	5260	2835	4050	4013.35	1.66	0	3367	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	743	11.94	0.32	12	0.11	342.00	12710.00	6850	20231226	-40.36	3800	20241230	7.50	6430	-36.47	20240115	3800	7.50	20241230	6430	-36.47	20240115	3800	7.50	20241230	2.37	N	004720	500	90 억	302088	N	N	0	N	N
16	20241230	100203	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	4080	30	2	0.74	68763065	17176	38.67	4050	4110	3800	5260	2835	4050	4003.44	1.66	0	3548	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	742	11.93	0.32	12	0.09	342.00	12710.00	6850	20231226	-40.44	3800	20241230	7.37	6430	-36.55	20240115	3800	7.37	20241230	6430	-36.55	20240115	3800	7.37	20241230	2.37	N	004720	500	90 억	302088	N	N	0	N	N
17	20241230	090204	57	100.00	KOSPI		제약	N	N	N	N	N	4040	-10	5	-0.25	878680	217	0.49	4050	4050	4040	5260	2835	4050	4049.22	1.66	0	-45	4190	4120	4075	4005	3960	4097	3982	91	1210	500	2910	5	1	18178525	734	11.81	0.32	12	0.00	342.00	12710.00	6850	20231226	-41.02	3970	20241209	1.76	6430	-37.17	20240115	3970	1.76	20241209	6430	-37.17	20240115	3970	1.76	20241209	2.37	N	004720	500	90 억	302088	N	N	0	N	N
18	20241227	160202	57	100.00	KOSPI		의약품	N	N	N	N	N	4050	-110	5	-2.64	180715955	44412	219.23	4110	4145	4030	5400	2915	4160	4069.12	1.69	0	-6006	4296	4227	4191	4122	4086	4210	4105	91	1240	500	2990	5	1	18178525	736	11.84	0.32	12	0.24	342.00	12710.00	6850	20231226	-40.88	3970	20241209	2.02	6430	-37.01	20240115	3970	2.02	20241209	6430	-37.01	20240115	3970	2.02	20241209	2.37	N	004720	500	90 억	307502	N	N	0	N	N
19	20241227	150202	57	100.00	KOSPI		의약품	N	N	N	N	N	4050	-110	5	-2.64	172121815	42290	208.76	4110	4145	4030	5400	2915	4160	4070.04	1.69	0	-5158	4296	4227	4191	4122	4086	4210	4105	91	1240	500	2990	5	1	18178525	736	11.84	0.32	12	0.23	342.00	12710.00	6850	20231226	-40.88	3970	20241209	2.02	6430	-37.01	20240115	3970	2.02	20241209	6430	-37.01	20240115	3970	2.02	20241209	2.37	N	004720	500	90 억	307502	N	N	0	N	N
20	20241227	140204	57	100.00	KOSPI		의약품	N	N	N	N	N	4045	-115	5	-2.76	156511445	38432	189.71	4110	4145	4030	5400	2915	4160	4072.43	1.69	0	-4670	4296	4227	4191	4122	4086	4210	4105	91	1240	500	2990	5	1	18178525	735	11.83	0.32	12	0.21	342.00	12710.00	6850	20231226	-40.95	3970	20241209	1.89	6430	-37.09	20240115	3970	1.89	20241209	6430	-37.09	20240115	3970	1.89	20241209	2.37	N	004720	500	90 억	307502	N	N	0	N	N
21	20241227	130203	57	100.00	KOSPI		의약품	N	N	N	N	N	4065	-95	5	-2.28	146167885	35870	177.07	4110	4145	4035	5400	2915	4160	4074.93	1.69	0	-4357	4296	4227	4191	4122	4086	4210	4105	91	1240	500	2990	5	1	18178525	739	11.89	0.32	12	0.20	342.00	12710.00	6850	20231226	-40.66	3970	20241209	2.39	6430	-36.78	20240115	3970	2.39	20241209	6430	-36.78	20240115	3970	2.39	20241209	2.37	N	004720	500	90 억	307502	N	N	0	N	N
22	20241227	120202	57	100.00	KOSPI		의약품	N	N	N	N	N	4050	-110	5	-2.64	114852880	28121	138.81	4110	4145	4050	5400	2915	4160	4084.24	1.69	0	-4090	4296	4227	4191	4122	4086	4210	4105	91	1240	500	2990	5	1	18178525	736	11.84	0.32	12	0.15	342.00	12710.00	6850	20231226	-40.88	3970	20241209	2.02	6430	-37.01	20240115	3970	2.02	20241209	6430	-37.01	20240115	3970	2.02	20241209	2.37	N	004720	500	90 억	307502	N	N	0	N	N
23	20241227	110203	57	100.00	KOSPI		의약품	N	N	N	N	N	4110	-50	5	-1.20	53786415	13116	64.74	4110	4145	4080	5400	2915	4160	4100.82	1.69	0	-2252	4296	4227	4191	4122	4086	4210	4105	91	1240	500	2990	5	1	18178525	747	12.02	0.32	12	0.07	342.00	12710.00	6850	20231226	-40.00	3970	20241209	3.53	6430	-36.08	20240115	3970	3.53	20241209	6430	-36.08	20240115	3970	3.53	20241209	2.37	N	004720	500	90 억	307502	N	N	0	N	N
24	20241227	100202	57	100.00	KOSPI		의약품	N	N	N	N	N	4135	-25	5	-0.60	50766565	12380	61.11	4110	4145	4080	5400	2915	4160	4100.69	1.69	0	-2392	4296	4227	4191	4122	4086	4210	4105	91	1240	500	2990	5	1	18178525	752	12.09	0.33	12	0.07	342.00	12710.00	6850	20231226	-39.64	3970	20241209	4.16	6430	-35.69	20240115	3970	4.16	20241209	6430	-35.69	20240115	3970	4.16	20241209	2.37	N	004720	500	90 억	307502	N	N	0	N	N
25	20241227	090204	57	100.00	KOSPI		의약품	N	N	N	N	N	4140	-20	5	-0.48	1204290	293	1.45	4110	4140	4110	5400	2915	4160	4110.20	1.69	0	-42	4296	4227	4191	4122	4086	4210	4105	91	1240	500	2990	5	1	18178525	753	12.11	0.33	12	0.00	342.00	12710.00	6850	20231226	-39.56	3970	20241209	4.28	6430	-35.61	20240115	3970	4.28	20241209	6430	-35.61	20240115	3970	4.28	20241209	2.37	N	004720	500	90 억	307502	N	N	0	N	N
26	20241226	160202	57	100.00	KOSPI		의약품	N	N	N	N	N	4160	-65	5	-1.54	82335505	19648	128.99	4240	4260	4155	5490	2960	4225	4190.53	1.70	0	-2531	4335	4280	4245	4190	4155	4262	4172	91	1265	500	3040	5	1	18178525	756	12.16	0.33	12	0.11	342.00	12710.00	6850	20231226	-39.27	3970	20241209	4.79	6430	-35.30	20240115	3970	4.79	20241209	6850	-39.27	20231226	3970	4.79	20241209	2.37	N	004720	500	90 억	309349	N	N	0	N	N
27	20241226	150201	57	100.00	KOSPI		의약품	N	N	N	N	N	4155	-70	5	-1.66	79692365	19013	124.82	4240	4260	4155	5490	2960	4225	4191.47	1.70	0	-2210	4335	4280	4245	4190	4155	4262	4172	91	1265	500	3040	5	1	18178525	755	12.15	0.33	12	0.10	342.00	12710.00	6850	20231226	-39.34	3970	20241209	4.66	6430	-35.38	20240115	3970	4.66	20241209	6850	-39.34	20231226	3970	4.66	20241209	2.37	N	004720	500	90 억	309349	N	N	0	N	N
28	20241226	140201	57	100.00	KOSPI		의약품	N	N	N	N	N	4195	-30	5	-0.71	75209095	17935	117.75	4240	4260	4155	5490	2960	4225	4193.43	1.70	0	-1971	4335	4280	4245	4190	4155	4262	4172	91	1265	500	3040	5	1	18178525	763	12.27	0.33	12	0.10	342.00	12710.00	6850	20231226	-38.76	3970	20241209	5.67	6430	-34.76	20240115	3970	5.67	20241209	6850	-38.76	20231226	3970	5.67	20241209	2.37	N	004720	500	90 억	309349	N	N	0	N	N
29	20241226	130202	57	100.00	KOSPI		의약품	N	N	N	N	N	4185	-40	5	-0.95	57873375	13780	90.47	4240	4260	4160	5490	2960	4225	4199.81	1.70	0	-549	4335	4280	4245	4190	4155	4262	4172	91	1265	500	3040	5	1	18178525	761	12.24	0.33	12	0.08	342.00	12710.00	6850	20231226	-38.91	3970	20241209	5.42	6430	-34.91	20240115	3970	5.42	20241209	6850	-38.91	20231226	3970	5.42	20241209	2.37	N	004720	500	90 억	309349	N	N	0	N	N
30	20241226	120202	57	100.00	KOSPI		의약품	N	N	N	N	N	4200	-25	5	-0.59	49463325	11761	77.21	4240	4260	4175	5490	2960	4225	4205.71	1.70	0	-915	4335	4280	4245	4190	4155	4262	4172	91	1265	500	3040	5	1	18178525	763	12.28	0.33	12	0.06	342.00	12710.00	6850	20231226	-38.69	3970	20241209	5.79	6430	-34.68	20240115	3970	5.79	20241209	6850	-38.69	20231226	3970	5.79	20241209	2.37	N	004720	500	90 억	309349	N	N	0	N	N
31	20241226	110202	57	100.00	KOSPI		의약품	N	N	N	N	N	4225	0	3	0.00	19089200	4510	29.61	4240	4260	4215	5490	2960	4225	4232.64	1.70	0	-705	4335	4280	4245	4190	4155	4262	4172	91	1265	500	3040	5	1	18178525	768	12.35	0.33	12	0.02	342.00	12710.00	6850	20231226	-38.32	3970	20241209	6.42	6430	-34.29	20240115	3970	6.42	20241209	6850	-38.32	20231226	3970	6.42	20241209	2.37	N	004720	500	90 억	309349	N	N	0	N	N
32	20241226	100202	57	100.00	KOSPI		의약품	N	N	N	N	N	4245	20	2	0.47	9599890	2266	14.88	4240	4260	4225	5490	2960	4225	4236.49	1.70	0	-315	4335	4280	4245	4190	4155	4262	4172	91	1265	500	3040	5	1	18178525	772	12.41	0.33	12	0.01	342.00	12710.00	6850	20231226	-38.03	3970	20241209	6.93	6430	-33.98	20240115	3970	6.93	20241209	6850	-38.03	20231226	3970	6.93	20241209	2.37	N	004720	500	90 억	309349	N	N	0	N	N
33	20241226	090202	57	100.00	KOSPI		의약품	N	N	N	N	N	4250	25	2	0.59	1040765	245	1.61	4240	4250	4240	5490	2960	4225	4248.02	1.70	0	-6	4335	4280	4245	4190	4155	4262	4172	91	1265	500	3040	5	1	18178525	773	12.43	0.33	12	0.00	342.00	12710.00	6850	20231226	-37.96	3970	20241209	7.05	6430	-33.90	20240115	3970	7.05	20241209	6850	-37.96	20231226	3970	7.05	20241209	2.37	N	004720	500	90 억	309349	N	N	0	N	N
34	20241224	160202	57	100.00	KOSPI		의약품	N	N	N	N	N	4225	-65	5	-1.52	59819195	14123	70.71	4300	4300	4210	5570	3005	4290	4235.59	1.70	0	1197	4386	4337	4281	4232	4176	4362	4257	91	1280	500	3080	5	1	18178525	768	12.35	0.33	12	0.08	342.00	12710.00	6850	20231226	-38.32	3970	20241209	6.42	6430	-34.29	20240115	3970	6.42	20241209	6850	-38.32	20231226	3970	6.42	20241209	2.33	N	004720	500	90 억	308682	N	N	15	N	N
35	20241224	150201	57	100.00	KOSPI		의약품	N	N	N	N	N	4245	-45	5	-1.05	54097980	12772	63.94	4300	4300	4210	5570	3005	4290	4235.67	1.70	0	1348	4386	4337	4281	4232	4176	4362	4257	91	1280	500	3080	5	1	18178525	772	12.41	0.33	12	0.07	342.00	12710.00	6850	20231226	-38.03	3970	20241209	6.93	6430	-33.98	20240115	3970	6.93	20241209	6850	-38.03	20231226	3970	6.93	20241209	2.33	N	004720	500	90 억	308682	N	N	15	N	N
36	20241224	140200	57	100.00	KOSPI		의약품	N	N	N	N	N	4215	-75	5	-1.75	48118540	11361	56.88	4300	4300	4210	5570	3005	4290	4235.41	1.70	0	1385	4386	4337	4281	4232	4176	4362	4257	91	1280	500	3080	5	1	18178525	766	12.32	0.33	12	0.06	342.00	12710.00	6850	20231226	-38.47	3970	20241209	6.17	6430	-34.45	20240115	3970	6.17	20241209	6850	-38.47	20231226	3970	6.17	20241209	2.33	N	004720	500	90 억	308682	N	N	15	N	N
37	20241224	130202	57	100.00	KOSPI		의약품	N	N	N	N	N	4245	-45	5	-1.05	42434040	10017	50.15	4300	4300	4210	5570	3005	4290	4236.20	1.70	0	1390	4386	4337	4281	4232	4176	4362	4257	91	1280	500	3080	5	1	18178525	772	12.41	0.33	12	0.06	342.00	12710.00	6850	20231226	-38.03	3970	20241209	6.93	6430	-33.98	20240115	3970	6.93	20241209	6850	-38.03	20231226	3970	6.93	20241209	2.33	N	004720	500	90 억	308682	N	N	15	N	N
38	20241224	120201	57	100.00	KOSPI		의약품	N	N	N	N	N	4225	-65	5	-1.52	42340540	9995	50.04	4300	4300	4210	5570	3005	4290	4236.17	1.70	0	1399	4386	4337	4281	4232	4176	4362	4257	91	1280	500	3080	5	1	18178525	768	12.35	0.33	12	0.05	342.00	12710.00	6850	20231226	-38.32	3970	20241209	6.42	6430	-34.29	20240115	3970	6.42	20241209	6850	-38.32	20231226	3970	6.42	20241209	2.33	N	004720	500	90 억	308682	N	N	15	N	N
39	20241224	110202	57	100.00	KOSPI		의약품	N	N	N	N	N	4230	-60	5	-1.40	36900345	8710	43.61	4300	4300	4210	5570	3005	4290	4236.55	1.70	0	1195	4386	4337	4281	4232	4176	4362	4257	91	1280	500	3080	5	1	18178525	769	12.37	0.33	12	0.05	342.00	12710.00	6850	20231226	-38.25	3970	20241209	6.55	6430	-34.21	20240115	3970	6.55	20241209	6850	-38.25	20231226	3970	6.55	20241209	2.33	N	004720	500	90 억	308682	N	N	15	N	N
40	20241224	100201	57	100.00	KOSPI		의약품	N	N	N	N	N	4250	-40	5	-0.93	13054845	3062	15.33	4300	4300	4235	5570	3005	4290	4263.50	1.70	0	-249	4386	4337	4281	4232	4176	4362	4257	91	1280	500	3080	5	1	18178525	773	12.43	0.33	12	0.02	342.00	12710.00	6850	20231226	-37.96	3970	20241209	7.05	6430	-33.90	20240115	3970	7.05	20241209	6850	-37.96	20231226	3970	7.05	20241209	2.33	N	004720	500	90 억	308682	N	N	15	N	N
41	20241224	090203	57	100.00	KOSPI		의약품	N	N	N	N	N	4300	10	2	0.23	576200	134	0.67	4300	4300	4300	5570	3005	4290	4300.00	1.70	0	-20	4386	4337	4281	4232	4176	4362	4257	91	1280	500	3080	5	1	18178525	782	12.57	0.34	12	0.00	342.00	12710.00	6850	20231226	-37.23	3970	20241209	8.31	6430	-33.13	20240115	3970	8.31	20241209	6850	-37.23	20231226	3970	8.31	20241209	2.33	N	004720	500	90 억	308682	N	N	15	N	N
42	20241223	160200	57	100.00	KOSPI		의약품	N	N	N	N	N	4290	75	2	1.78	85505700	19965	40.13	4235	4330	4225	5470	2955	4215	4282.78	1.70	0	523	4425	4320	4240	4135	4055	4280	4095	91	1255	500	3030	5	1	18178525	780	12.54	0.34	12	0.11	342.00	12710.00	6850	20231226	-37.37	3970	20241209	8.06	6430	-33.28	20240115	3970	8.06	20241209	6850	-37.37	20231226	3970	8.06	20241209	2.33	N	004720	500	90 억	308436	N	N	15	N	N
43	20241223	150201	57	100.00	KOSPI		의약품	N	N	N	N	N	4280	65	2	1.54	70403135	16425	33.02	4235	4330	4230	5470	2955	4215	4286.34	1.70	0	26	4425	4320	4240	4135	4055	4280	4095	91	1255	500	3030	5	1	18178525	778	12.51	0.34	12	0.09	342.00	12710.00	6850	20231226	-37.52	3970	20241209	7.81	6430	-33.44	20240115	3970	7.81	20241209	6850	-37.52	20231226	3970	7.81	20241209	2.33	N	004720	500	90 억	308436	N	N	3	N	N
44	20241223	140201	57	100.00	KOSPI		의약품	N	N	N	N	N	4280	65	2	1.54	67104575	15653	31.46	4235	4330	4230	5470	2955	4215	4287.01	1.70	0	-33	4425	4320	4240	4135	4055	4280	4095	91	1255	500	3030	5	1	18178525	778	12.51	0.34	12	0.09	342.00	12710.00	6850	20231226	-37.52	3970	20241209	7.81	6430	-33.44	20240115	3970	7.81	20241209	6850	-37.52	20231226	3970	7.81	20241209	2.33	N	004720	500	90 억	308436	N	N	3	N	N
45	20241223	130201	57	100.00	KOSPI		의약품	N	N	N	N	N	4260	45	2	1.07	61408130	14318	28.78	4235	4330	4230	5470	2955	4215	4288.88	1.70	0	-980	4425	4320	4240	4135	4055	4280	4095	91	1255	500	3030	5	1	18178525	774	12.46	0.34	12	0.08	342.00	12710.00	6850	20231226	-37.81	3970	20241209	7.30	6430	-33.75	20240115	3970	7.30	20241209	6850	-37.81	20231226	3970	7.30	20241209	2.33	N	004720	500	90 억	308436	N	N	3	N	N
46	20241223	120201	57	100.00	KOSPI		의약품	N	N	N	N	N	4300	85	2	2.02	60113240	14015	28.17	4235	4330	4230	5470	2955	4215	4289.21	1.70	0	-958	4425	4320	4240	4135	4055	4280	4095	91	1255	500	3030	5	1	18178525	782	12.57	0.34	12	0.08	342.00	12710.00	6850	20231226	-37.23	3970	20241209	8.31	6430	-33.13	20240115	3970	8.31	20241209	6850	-37.23	20231226	3970	8.31	20241209	2.33	N	004720	500	90 억	308436	N	N	3	N	N
47	20241223	110201	57	100.00	KOSPI		의약품	N	N	N	N	N	4280	65	2	1.54	49442785	11526	23.17	4235	4330	4230	5470	2955	4215	4289.67	1.70	0	-220	4425	4320	4240	4135	4055	4280	4095	91	1255	500	3030	5	1	18178525	778	12.51	0.34	12	0.06	342.00	12710.00	6850	20231226	-37.52	3970	20241209	7.81	6430	-33.44	20240115	3970	7.81	20241209	6850	-37.52	20231226	3970	7.81	20241209	2.33	N	004720	500	90 억	308436	N	N	3	N	N
48	20241223	100201	57	100.00	KOSPI		의약품	N	N	N	N	N	4315	100	2	2.37	46472815	10834	21.78	4235	4330	4230	5470	2955	4215	4289.53	1.70	0	-284	4425	4320	4240	4135	4055	4280	4095	91	1255	500	3030	5	1	18178525	784	12.62	0.34	12	0.06	342.00	12710.00	6850	20231226	-37.01	3970	20241209	8.69	6430	-32.89	20240115	3970	8.69	20241209	6850	-37.01	20231226	3970	8.69	20241209	2.33	N	004720	500	90 억	308436	N	N	3	N	N
49	20241223	090201	57	100.00	KOSPI		의약품	N	N	N	N	N	4235	20	2	0.47	880880	208	0.42	4235	4235	4235	5470	2955	4215	4235.00	1.70	0	14	4425	4320	4240	4135	4055	4280	4095	91	1255	500	3030	5	1	18178525	770	12.38	0.33	12	0.00	342.00	12710.00	6850	20231226	-38.18	3970	20241209	6.68	6430	-34.14	20240115	3970	6.68	20241209	6850	-38.18	20231226	3970	6.68	20241209	2.33	N	004720	500	90 억	308436	N	N	3	N	N
50	20241220	160200	57	100.00	KOSPI		의약품	N	N	N	N	N	4215	-130	5	-2.99	209538395	49739	250.97	4265	4345	4160	5640	3045	4345	4212.76	1.76	0	-10438	4431	4387	4346	4302	4261	4387	4302	91	1295	500	3120	5	1	18178525	766	12.32	0.33	12	0.27	342.00	12710.00	6850	20231226	-38.47	3970	20241209	6.17	6430	-34.45	20240115	3970	6.17	20241209	6850	-38.47	20231226	3970	6.17	20241209	2.34	N	004720	500	90 억	319932	N	N	3	N	N
51	20241220	150200	57	100.00	KOSPI		의약품	N	N	N	N	N	4160	-185	5	-4.26	177714040	42112	212.48	4265	4345	4160	5640	3045	4345	4220.03	1.76	0	-10304	4431	4387	4346	4302	4261	4387	4302	91	1295	500	3120	5	1	18178525	756	12.16	0.33	12	0.23	342.00	12710.00	6850	20231226	-39.27	3970	20241209	4.79	6430	-35.30	20240115	3970	4.79	20241209	6850	-39.27	20231226	3970	4.79	20241209	2.34	N	004720	500	90 억	319932	N	N	0	N	N
52	20241220	140200	57	100.00	KOSPI		의약품	N	N	N	N	N	4200	-145	5	-3.34	133286405	31508	158.98	4265	4345	4175	5640	3045	4345	4230.24	1.76	0	-10041	4431	4387	4346	4302	4261	4387	4302	91	1295	500	3120	5	1	18178525	763	12.28	0.33	12	0.17	342.00	12710.00	6850	20231226	-38.69	3970	20241209	5.79	6430	-34.68	20240115	3970	5.79	20241209	6850	-38.69	20231226	3970	5.79	20241209	2.34	N	004720	500	90 억	319932	N	N	0	N	N
53	20241220	130200	57	100.00	KOSPI		의약품	N	N	N	N	N	4205	-140	5	-3.22	89596850	21106	106.49	4265	4345	4205	5640	3045	4345	4245.09	1.76	0	-7099	4431	4387	4346	4302	4261	4387	4302	91	1295	500	3120	5	1	18178525	764	12.30	0.33	12	0.12	342.00	12710.00	6850	20231226	-38.61	3970	20241209	5.92	6430	-34.60	20240115	3970	5.92	20241209	6850	-38.61	20231226	3970	5.92	20241209	2.34	N	004720	500	90 억	319932	N	N	0	N	N
54	20241220	120200	57	100.00	KOSPI		의약품	N	N	N	N	N	4215	-130	5	-2.99	81399715	19162	96.68	4265	4345	4210	5640	3045	4345	4247.98	1.76	0	-6461	4431	4387	4346	4302	4261	4387	4302	91	1295	500	3120	5	1	18178525	766	12.32	0.33	12	0.11	342.00	12710.00	6850	20231226	-38.47	3970	20241209	6.17	6430	-34.45	20240115	3970	6.17	20241209	6850	-38.47	20231226	3970	6.17	20241209	2.34	N	004720	500	90 억	319932	N	N	0	N	N
55	20241220	110159	57	100.00	KOSPI		의약품	N	N	N	N	N	4235	-110	5	-2.53	66386570	15604	78.73	4265	4345	4220	5640	3045	4345	4254.46	1.76	0	-5703	4431	4387	4346	4302	4261	4387	4302	91	1295	500	3120	5	1	18178525	770	12.38	0.33	12	0.09	342.00	12710.00	6850	20231226	-38.18	3970	20241209	6.68	6430	-34.14	20240115	3970	6.68	20241209	6850	-38.18	20231226	3970	6.68	20241209	2.34	N	004720	500	90 억	319932	N	N	0	N	N
56	20241220	100200	57	100.00	KOSPI		의약품	N	N	N	N	N	4275	-70	5	-1.61	54811180	12876	64.97	4265	4345	4240	5640	3045	4345	4256.85	1.76	0	-4622	4431	4387	4346	4302	4261	4387	4302	91	1295	500	3120	5	1	18178525	777	12.50	0.34	12	0.07	342.00	12710.00	6850	20231226	-37.59	3970	20241209	7.68	6430	-33.51	20240115	3970	7.68	20241209	6850	-37.59	20231226	3970	7.68	20241209	2.34	N	004720	500	90 억	319932	N	N	0	N	N
57	20241220	090201	57	100.00	KOSPI		의약품	N	N	N	N	N	4345	0	3	0.00	10052685	2357	11.89	4265	4345	4265	5640	3045	4345	4265.03	1.76	0	-112	4431	4387	4346	4302	4261	4387	4302	91	1295	500	3120	5	1	18178525	790	12.70	0.34	12	0.01	342.00	12710.00	6850	20231226	-36.57	3970	20241209	9.45	6430	-32.43	20240115	3970	9.45	20241209	6850	-36.57	20231226	3970	9.45	20241209	2.34	N	004720	500	90 억	319932	N	N	0	N	N
58	20241219	160201	57	100.00	KOSPI		의약품	N	N	N	N	N	4345	-90	5	-2.03	85733930	19753	73.94	4345	4390	4305	5760	3105	4435	4340.30	1.77	0	70	4575	4505	4430	4360	4285	4540	4395	91	1325	500	3190	5	1	18178525	790	12.70	0.34	12	0.11	342.00	12710.00	6850	20231226	-36.57	3970	20241209	9.45	6430	-32.43	20240115	3970	9.45	20241209	6850	-36.57	20231226	3970	9.45	20241209	2.35	N	004720	500	90 억	322119	N	N	14	N	N
59	20241219	150200	57	100.00	KOSPI		의약품	N	N	N	N	N	4375	-60	5	-1.35	84625540	19498	72.98	4345	4390	4305	5760	3105	4435	4340.22	1.77	0	321	4575	4505	4430	4360	4285	4540	4395	91	1325	500	3190	5	1	18178525	795	12.79	0.34	12	0.11	342.00	12710.00	6850	20231226	-36.13	3970	20241209	10.20	6430	-31.96	20240115	3970	10.20	20241209	6850	-36.13	20231226	3970	10.20	20241209	2.35	N	004720	500	90 억	322119	N	N	14	N	N
60	20241219	140200	57	100.00	KOSPI		의약품	N	N	N	N	N	4350	-85	5	-1.92	67054680	15465	57.89	4345	4390	4305	5760	3105	4435	4335.90	1.77	0	407	4575	4505	4430	4360	4285	4540	4395	91	1325	500	3190	5	1	18178525	791	12.72	0.34	12	0.09	342.00	12710.00	6850	20231226	-36.50	3970	20241209	9.57	6430	-32.35	20240115	3970	9.57	20241209	6850	-36.50	20231226	3970	9.57	20241209	2.35	N	004720	500	90 억	322119	N	N	14	N	N
61	20241219	130200	57	100.00	KOSPI		의약품	N	N	N	N	N	4365	-70	5	-1.58	66523365	15343	57.43	4345	4390	4305	5760	3105	4435	4335.75	1.77	0	412	4575	4505	4430	4360	4285	4540	4395	91	1325	500	3190	5	1	18178525	793	12.76	0.34	12	0.08	342.00	12710.00	6850	20231226	-36.28	3970	20241209	9.95	6430	-32.12	20240115	3970	9.95	20241209	6850	-36.28	20231226	3970	9.95	20241209	2.35	N	004720	500	90 억	322119	N	N	14	N	N
62	20241219	120200	57	100.00	KOSPI		의약품	N	N	N	N	N	4340	-95	5	-2.14	64531390	14883	55.71	4345	4390	4305	5760	3105	4435	4335.91	1.77	0	432	4575	4505	4430	4360	4285	4540	4395	91	1325	500	3190	5	1	18178525	789	12.69	0.34	12	0.08	342.00	12710.00	6850	20231226	-36.64	3970	20241209	9.32	6430	-32.50	20240115	3970	9.32	20241209	6850	-36.64	20231226	3970	9.32	20241209	2.35	N	004720	500	90 억	322119	N	N	14	N	N
63	20241219	110200	57	100.00	KOSPI		의약품	N	N	N	N	N	4335	-100	5	-2.25	51445975	11856	44.38	4345	4390	4305	5760	3105	4435	4339.24	1.77	0	427	4575	4505	4430	4360	4285	4540	4395	91	1325	500	3190	5	1	18178525	788	12.68	0.34	12	0.07	342.00	12710.00	6850	20231226	-36.72	3970	20241209	9.19	6430	-32.58	20240115	3970	9.19	20241209	6850	-36.72	20231226	3970	9.19	20241209	2.35	N	004720	500	90 억	322119	N	N	14	N	N
64	20241219	100200	57	100.00	KOSPI		의약품	N	N	N	N	N	4350	-85	5	-1.92	12404235	2847	10.66	4345	4390	4345	5760	3105	4435	4356.95	1.77	0	1163	4575	4505	4430	4360	4285	4540	4395	91	1325	500	3190	5	1	18178525	791	12.72	0.34	12	0.02	342.00	12710.00	6850	20231226	-36.50	3970	20241209	9.57	6430	-32.35	20240115	3970	9.57	20241209	6850	-36.50	20231226	3970	9.57	20241209	2.35	N	004720	500	90 억	322119	N	N	14	N	N
65	20241219	090159	57	100.00	KOSPI		의약품	N	N	N	N	N	4345	-90	5	-2.03	1591690	366	1.37	4345	4380	4345	5760	3105	4435	4348.88	1.77	0	-55	4575	4505	4430	4360	4285	4540	4395	91	1325	500	3190	5	1	18178525	790	12.70	0.34	12	0.00	342.00	12710.00	6850	20231226	-36.57	3970	20241209	9.45	6430	-32.43	20240115	3970	9.45	20241209	6850	-36.57	20231226	3970	9.45	20241209	2.35	N	004720	500	90 억	322119	N	N	14	N	N
66	20241218	160159	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	50	2	1.14	117783060	26673	79.04	4380	4500	4355	5700	3070	4385	4415.82	1.79	0	-4009	4511	4447	4371	4307	4231	4410	4270	91	1315	500	3150	5	1	18178525	806	12.97	0.35	12	0.15	342.00	12710.00	6850	20231226	-35.26	3970	20241209	11.71	6430	-31.03	20240115	3970	11.71	20241209	6850	-35.26	20231226	3970	11.71	20241209	2.32	N	004720	500	90 억	326152	N	N	14	N	N
67	20241218	150159	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	50	2	1.14	116279835	26334	78.03	4380	4500	4355	5700	3070	4385	4415.58	1.79	0	-3976	4511	4447	4371	4307	4231	4410	4270	91	1315	500	3150	5	1	18178525	806	12.97	0.35	12	0.14	342.00	12710.00	6850	20231226	-35.26	3970	20241209	11.71	6430	-31.03	20240115	3970	11.71	20241209	6850	-35.26	20231226	3970	11.71	20241209	2.32	N	004720	500	90 억	326152	N	N	0	N	N
68	20241218	140159	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	30	2	0.68	109965575	24907	73.81	4380	4500	4355	5700	3070	4385	4415.05	1.79	0	-4413	4511	4447	4371	4307	4231	4410	4270	91	1315	500	3150	5	1	18178525	803	12.91	0.35	12	0.14	342.00	12710.00	6850	20231226	-35.55	3970	20241209	11.21	6430	-31.34	20240115	3970	11.21	20241209	6850	-35.55	20231226	3970	11.21	20241209	2.32	N	004720	500	90 억	326152	N	N	0	N	N
69	20241218	130200	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	30	2	0.68	98992050	22414	66.42	4380	4500	4355	5700	3070	4385	4416.53	1.79	0	-4674	4511	4447	4371	4307	4231	4410	4270	91	1315	500	3150	5	1	18178525	803	12.91	0.35	12	0.12	342.00	12710.00	6850	20231226	-35.55	3970	20241209	11.21	6430	-31.34	20240115	3970	11.21	20241209	6850	-35.55	20231226	3970	11.21	20241209	2.32	N	004720	500	90 억	326152	N	N	0	N	N
70	20241218	120200	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	50	2	1.14	95967690	21728	64.38	4380	4500	4355	5700	3070	4385	4416.78	1.79	0	-4707	4511	4447	4371	4307	4231	4410	4270	91	1315	500	3150	5	1	18178525	806	12.97	0.35	12	0.12	342.00	12710.00	6850	20231226	-35.26	3970	20241209	11.71	6430	-31.03	20240115	3970	11.71	20241209	6850	-35.26	20231226	3970	11.71	20241209	2.32	N	004720	500	90 억	326152	N	N	0	N	N
71	20241218	110200	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	25	2	0.57	42234510	9627	28.53	4380	4430	4355	5700	3070	4385	4387.09	1.79	0	-3329	4511	4447	4371	4307	4231	4410	4270	91	1315	500	3150	5	1	18178525	802	12.89	0.35	12	0.05	342.00	12710.00	6850	20231226	-35.62	3970	20241209	11.08	6430	-31.42	20240115	3970	11.08	20241209	6850	-35.62	20231226	3970	11.08	20241209	2.32	N	004720	500	90 억	326152	N	N	0	N	N
72	20241218	100200	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	5	2	0.11	18967630	4323	12.81	4380	4430	4355	5700	3070	4385	4387.61	1.79	0	-1573	4511	4447	4371	4307	4231	4410	4270	91	1315	500	3150	5	1	18178525	798	12.84	0.35	12	0.02	342.00	12710.00	6850	20231226	-35.91	3970	20241209	10.58	6430	-31.73	20240115	3970	10.58	20241209	6850	-35.91	20231226	3970	10.58	20241209	2.32	N	004720	500	90 억	326152	N	N	0	N	N
73	20241218	090200	57	100.00	KOSPI		의약품	N	N	N	N	N	4380	-5	5	-0.11	897630	206	0.61	4380	4380	4355	5700	3070	4385	4357.43	1.79	0	75	4511	4447	4371	4307	4231	4410	4270	91	1315	500	3150	5	1	18178525	796	12.81	0.34	12	0.00	342.00	12710.00	6850	20231226	-36.06	3970	20241209	10.33	6430	-31.88	20240115	3970	10.33	20241209	6850	-36.06	20231226	3970	10.33	20241209	2.32	N	004720	500	90 억	326152	N	N	0	N	N
74	20241217	160159	57	100.00	KOSPI		의약품	N	N	N	N	N	4385	10	2	0.23	146638525	33737	115.24	4400	4435	4295	5680	3065	4375	4346.17	1.81	0	-3316	4455	4415	4375	4335	4295	4435	4355	91	1305	500	3150	5	1	18178525	797	12.82	0.35	12	0.19	342.00	12710.00	6850	20231226	-35.99	3970	20241209	10.45	6430	-31.80	20240115	3970	10.45	20241209	6850	-35.99	20231226	3970	10.45	20241209	2.31	N	004720	500	90 억	329482	N	N	0	N	N
75	20241217	150159	57	100.00	KOSPI		의약품	N	N	N	N	N	4385	10	2	0.23	141181020	32492	110.99	4400	4435	4295	5680	3065	4375	4345.10	1.81	0	-3144	4455	4415	4375	4335	4295	4435	4355	91	1305	500	3150	5	1	18178525	797	12.82	0.35	12	0.18	342.00	12710.00	6850	20231226	-35.99	3970	20241209	10.45	6430	-31.80	20240115	3970	10.45	20241209	6850	-35.99	20231226	3970	10.45	20241209	2.31	N	004720	500	90 억	329482	N	N	0	N	N
76	20241217	140200	57	100.00	KOSPI		의약품	N	N	N	N	N	4375	0	3	0.00	132352835	30475	104.10	4400	4435	4295	5680	3065	4375	4343.00	1.81	0	-3651	4455	4415	4375	4335	4295	4435	4355	91	1305	500	3150	5	1	18178525	795	12.79	0.34	12	0.17	342.00	12710.00	6850	20231226	-36.13	3970	20241209	10.20	6430	-31.96	20240115	3970	10.20	20241209	6850	-36.13	20231226	3970	10.20	20241209	2.31	N	004720	500	90 억	329482	N	N	0	N	N
77	20241217	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	4370	-5	5	-0.11	124625945	28706	98.05	4400	4435	4295	5680	3065	4375	4341.46	1.81	0	-4164	4455	4415	4375	4335	4295	4435	4355	91	1305	500	3150	5	1	18178525	794	12.78	0.34	12	0.16	342.00	12710.00	6850	20231226	-36.20	3970	20241209	10.08	6430	-32.04	20240115	3970	10.08	20241209	6850	-36.20	20231226	3970	10.08	20241209	2.31	N	004720	500	90 억	329482	N	N	0	N	N
78	20241217	120159	57	100.00	KOSPI		의약품	N	N	N	N	N	4325	-50	5	-1.14	97793080	22529	76.95	4400	4435	4295	5680	3065	4375	4340.76	1.81	0	-427	4455	4415	4375	4335	4295	4435	4355	91	1305	500	3150	5	1	18178525	786	12.65	0.34	12	0.12	342.00	12710.00	6850	20231226	-36.86	3970	20241209	8.94	6430	-32.74	20240115	3970	8.94	20241209	6850	-36.86	20231226	3970	8.94	20241209	2.31	N	004720	500	90 억	329482	N	N	0	N	N
79	20241217	110158	57	100.00	KOSPI		의약품	N	N	N	N	N	4380	5	2	0.11	52846180	12116	41.39	4400	4435	4295	5680	3065	4375	4361.69	1.81	0	-692	4455	4415	4375	4335	4295	4435	4355	91	1305	500	3150	5	1	18178525	796	12.81	0.34	12	0.07	342.00	12710.00	6850	20231226	-36.06	3970	20241209	10.33	6430	-31.88	20240115	3970	10.33	20241209	6850	-36.06	20231226	3970	10.33	20241209	2.31	N	004720	500	90 억	329482	N	N	0	N	N
80	20241217	100200	57	100.00	KOSPI		의약품	N	N	N	N	N	4360	-15	5	-0.34	26944775	6139	20.97	4400	4435	4355	5680	3065	4375	4389.11	1.81	0	-3240	4455	4415	4375	4335	4295	4435	4355	91	1305	500	3150	5	1	18178525	793	12.75	0.34	12	0.03	342.00	12710.00	6850	20231226	-36.35	3970	20241209	9.82	6430	-32.19	20240115	3970	9.82	20241209	6850	-36.35	20231226	3970	9.82	20241209	2.31	N	004720	500	90 억	329482	N	N	0	N	N
81	20241217	090159	57	100.00	KOSPI		의약품	N	N	N	N	N	4370	-5	5	-0.11	790440	180	0.61	4400	4400	4370	5680	3065	4375	4391.33	1.81	0	-22	4455	4415	4375	4335	4295	4435	4355	91	1305	500	3150	5	1	18178525	794	12.78	0.34	12	0.00	342.00	12710.00	6850	20231226	-36.20	3970	20241209	10.08	6430	-32.04	20240115	3970	10.08	20241209	6850	-36.20	20231226	3970	10.08	20241209	2.31	N	004720	500	90 억	329482	N	N	0	N	N
82	20241216	160159	57	100.00	KOSPI		의약품	N	N	N	N	N	4375	40	2	0.92	128217515	29276	86.40	4370	4415	4335	5630	3035	4335	4379.61	1.84	0	-5476	4398	4366	4318	4286	4238	4382	4302	91	1295	500	3120	5	1	18178525	795	12.79	0.34	12	0.16	342.00	12710.00	6850	20231226	-36.13	3970	20241209	10.20	6430	-31.96	20240115	3970	10.20	20241209	6850	-36.13	20231226	3970	10.20	20241209	2.28	N	004720	500	90 억	335357	N	N	16	N	N
83	20241216	150159	57	100.00	KOSPI		의약품	N	N	N	N	N	4405	70	2	1.61	119650305	27325	80.64	4370	4415	4335	5630	3035	4335	4378.79	1.84	0	-4885	4398	4366	4318	4286	4238	4382	4302	91	1295	500	3120	5	1	18178525	801	12.88	0.35	12	0.15	342.00	12710.00	6850	20231226	-35.69	3970	20241209	10.96	6430	-31.49	20240115	3970	10.96	20241209	6850	-35.69	20231226	3970	10.96	20241209	2.28	N	004720	500	90 억	335357	N	N	16	N	N
84	20241216	140158	57	100.00	KOSPI		의약품	N	N	N	N	N	4365	30	2	0.69	100134360	22874	67.50	4370	4415	4335	5630	3035	4335	4377.65	1.84	0	-2597	4398	4366	4318	4286	4238	4382	4302	91	1295	500	3120	5	1	18178525	793	12.76	0.34	12	0.13	342.00	12710.00	6850	20231226	-36.28	3970	20241209	9.95	6430	-32.12	20240115	3970	9.95	20241209	6850	-36.28	20231226	3970	9.95	20241209	2.28	N	004720	500	90 억	335357	N	N	16	N	N
85	20241216	130159	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	60	2	1.38	93680230	21399	63.15	4370	4415	4335	5630	3035	4335	4377.79	1.84	0	-2526	4398	4366	4318	4286	4238	4382	4302	91	1295	500	3120	5	1	18178525	799	12.85	0.35	12	0.12	342.00	12710.00	6850	20231226	-35.84	3970	20241209	10.71	6430	-31.65	20240115	3970	10.71	20241209	6850	-35.84	20231226	3970	10.71	20241209	2.28	N	004720	500	90 억	335357	N	N	16	N	N
86	20241216	120200	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	65	2	1.50	67861995	15492	45.72	4370	4415	4335	5630	3035	4335	4380.45	1.84	0	-1697	4398	4366	4318	4286	4238	4382	4302	91	1295	500	3120	5	1	18178525	800	12.87	0.35	12	0.09	342.00	12710.00	6850	20231226	-35.77	3970	20241209	10.83	6430	-31.57	20240115	3970	10.83	20241209	6850	-35.77	20231226	3970	10.83	20241209	2.28	N	004720	500	90 억	335357	N	N	16	N	N
87	20241216	110159	57	100.00	KOSPI		의약품	N	N	N	N	N	4370	35	2	0.81	61147075	13961	41.20	4370	4415	4335	5630	3035	4335	4379.85	1.84	0	-620	4398	4366	4318	4286	4238	4382	4302	91	1295	500	3120	5	1	18178525	794	12.78	0.34	12	0.08	342.00	12710.00	6850	20231226	-36.20	3970	20241209	10.08	6430	-32.04	20240115	3970	10.08	20241209	6850	-36.20	20231226	3970	10.08	20241209	2.28	N	004720	500	90 억	335357	N	N	16	N	N
88	20241216	100159	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	55	2	1.27	45755280	10448	30.83	4370	4415	4335	5630	3035	4335	4379.33	1.84	0	254	4398	4366	4318	4286	4238	4382	4302	91	1295	500	3120	5	1	18178525	798	12.84	0.35	12	0.06	342.00	12710.00	6850	20231226	-35.91	3970	20241209	10.58	6430	-31.73	20240115	3970	10.58	20241209	6850	-35.91	20231226	3970	10.58	20241209	2.28	N	004720	500	90 억	335357	N	N	16	N	N
89	20241216	090159	57	100.00	KOSPI		의약품	N	N	N	N	N	4370	35	2	0.81	1048800	240	0.71	4370	4370	4370	5630	3035	4335	4370.00	1.84	0	0	4398	4366	4318	4286	4238	4382	4302	91	1295	500	3120	5	1	18178525	794	12.78	0.34	12	0.00	342.00	12710.00	6850	20231226	-36.20	3970	20241209	10.08	6430	-32.04	20240115	3970	10.08	20241209	6850	-36.20	20231226	3970	10.08	20241209	2.28	N	004720	500	90 억	335357	N	N	16	N	N
90	20241213	160153	57	100.00	KOSPI		의약품	N	N	N	N	N	4335	55	2	1.29	145742625	33876	58.56	4305	4350	4270	5560	3000	4280	4302.17	1.78	0	10158	4513	4396	4323	4206	4133	4360	4170	91	1280	500	3080	5	1	18178525	788	12.68	0.34	12	0.19	342.00	12710.00	6850	20231226	-36.72	3970	20241209	9.19	6430	-32.58	20240115	3970	9.19	20241209	6850	-36.72	20231226	3970	9.19	20241209	2.32	N	004720	500	90 억	323166	N	N	16	N	N
91	20241213	150159	57	100.00	KOSPI		의약품	N	N	N	N	N	4315	35	2	0.82	131900270	30680	53.03	4305	4320	4270	5560	3000	4280	4299.23	1.78	0	11410	4513	4396	4323	4206	4133	4360	4170	91	1280	500	3080	5	1	18178525	784	12.62	0.34	12	0.17	342.00	12710.00	6850	20231226	-37.01	3970	20241209	8.69	6430	-32.89	20240115	3970	8.69	20241209	6850	-37.01	20231226	3970	8.69	20241209	2.32	N	004720	500	90 억	323166	N	N	0	N	N
92	20241213	140159	57	100.00	KOSPI		의약품	N	N	N	N	N	4310	30	2	0.70	103603600	24109	41.67	4305	4320	4270	5560	3000	4280	4297.30	1.78	0	10825	4513	4396	4323	4206	4133	4360	4170	91	1280	500	3080	5	1	18178525	783	12.60	0.34	12	0.13	342.00	12710.00	6850	20231226	-37.08	3970	20241209	8.56	6430	-32.97	20240115	3970	8.56	20241209	6850	-37.08	20231226	3970	8.56	20241209	2.32	N	004720	500	90 억	323166	N	N	0	N	N
93	20241213	130159	57	100.00	KOSPI		의약품	N	N	N	N	N	4300	20	2	0.47	100301920	23343	40.35	4305	4320	4270	5560	3000	4280	4296.87	1.78	0	10734	4513	4396	4323	4206	4133	4360	4170	91	1280	500	3080	5	1	18178525	782	12.57	0.34	12	0.13	342.00	12710.00	6850	20231226	-37.23	3970	20241209	8.31	6430	-33.13	20240115	3970	8.31	20241209	6850	-37.23	20231226	3970	8.31	20241209	2.32	N	004720	500	90 억	323166	N	N	0	N	N
94	20241213	120159	57	100.00	KOSPI		의약품	N	N	N	N	N	4320	40	2	0.93	30611880	7121	12.31	4305	4320	4270	5560	3000	4280	4298.82	1.78	0	2576	4513	4396	4323	4206	4133	4360	4170	91	1280	500	3080	5	1	18178525	785	12.63	0.34	12	0.04	342.00	12710.00	6850	20231226	-36.93	3970	20241209	8.82	6430	-32.81	20240115	3970	8.82	20241209	6850	-36.93	20231226	3970	8.82	20241209	2.32	N	004720	500	90 억	323166	N	N	0	N	N
95	20241213	110158	57	100.00	KOSPI		의약품	N	N	N	N	N	4310	30	2	0.70	24986280	5817	10.05	4305	4320	4270	5560	3000	4280	4295.39	1.78	0	1738	4513	4396	4323	4206	4133	4360	4170	91	1280	500	3080	5	1	18178525	783	12.60	0.34	12	0.03	342.00	12710.00	6850	20231226	-37.08	3970	20241209	8.56	6430	-32.97	20240115	3970	8.56	20241209	6850	-37.08	20231226	3970	8.56	20241209	2.32	N	004720	500	90 억	323166	N	N	0	N	N
96	20241213	100158	57	100.00	KOSPI		의약품	N	N	N	N	N	4320	40	2	0.93	23469705	5464	9.44	4305	4320	4270	5560	3000	4280	4295.33	1.78	0	1725	4513	4396	4323	4206	4133	4360	4170	91	1280	500	3080	5	1	18178525	785	12.63	0.34	12	0.03	342.00	12710.00	6850	20231226	-36.93	3970	20241209	8.82	6430	-32.81	20240115	3970	8.82	20241209	6850	-36.93	20231226	3970	8.82	20241209	2.32	N	004720	500	90 억	323166	N	N	0	N	N
97	20241213	090159	57	100.00	KOSPI		의약품	N	N	N	N	N	4305	25	2	0.58	452025	105	0.18	4305	4305	4305	5560	3000	4280	4305.00	1.78	0	-15	4513	4396	4323	4206	4133	4360	4170	91	1280	500	3080	5	1	18178525	783	12.59	0.34	12	0.00	342.00	12710.00	6850	20231226	-37.15	3970	20241209	8.44	6430	-33.05	20240115	3970	8.44	20241209	6850	-37.15	20231226	3970	8.44	20241209	2.32	N	004720	500	90 억	323166	N	N	0	N	N
98	20241212	160159	57	100.00	KOSPI		의약품	N	N	N	N	N	4280	-110	5	-2.51	248942200	57786	153.36	4365	4440	4250	5700	3075	4390	4308.03	1.69	0	11617	4623	4506	4333	4216	4043	4565	4275	91	1310	500	3160	5	1	18178525	778	12.51	0.34	12	0.32	342.00	12710.00	6850	20231226	-37.52	3970	20241209	7.81	6430	-33.44	20240115	3970	7.81	20241209	6850	-37.52	20231226	3970	7.81	20241209	2.35	N	004720	500	90 억	307251	N	N	0	N	N
99	20241212	150158	57	100.00	KOSPI		의약품	N	N	N	N	N	4325	-65	5	-1.48	238279150	55298	146.76	4365	4440	4250	5700	3075	4390	4309.00	1.69	0	13268	4623	4506	4333	4216	4043	4565	4275	91	1310	500	3160	5	1	18178525	786	12.65	0.34	12	0.30	342.00	12710.00	6850	20231226	-36.86	3970	20241209	8.94	6430	-32.74	20240115	3970	8.94	20241209	6850	-36.86	20231226	3970	8.94	20241209	2.35	N	004720	500	90 억	307251	N	N	0	N	N
100	20241212	140159	57	100.00	KOSPI		의약품	N	N	N	N	N	4310	-80	5	-1.82	197740575	45818	121.60	4365	4440	4270	5700	3075	4390	4315.78	1.69	0	12128	4623	4506	4333	4216	4043	4565	4275	91	1310	500	3160	5	1	18178525	783	12.60	0.34	12	0.25	342.00	12710.00	6850	20231226	-37.08	3970	20241209	8.56	6430	-32.97	20240115	3970	8.56	20241209	6850	-37.08	20231226	3970	8.56	20241209	2.35	N	004720	500	90 억	307251	N	N	0	N	N
101	20241212	130158	57	100.00	KOSPI		의약품	N	N	N	N	N	4305	-85	5	-1.94	149617135	34582	91.78	4365	4440	4270	5700	3075	4390	4326.45	1.69	0	5213	4623	4506	4333	4216	4043	4565	4275	91	1310	500	3160	5	1	18178525	783	12.59	0.34	12	0.19	342.00	12710.00	6850	20231226	-37.15	3970	20241209	8.44	6430	-33.05	20240115	3970	8.44	20241209	6850	-37.15	20231226	3970	8.44	20241209	2.35	N	004720	500	90 억	307251	N	N	0	N	N
102	20241212	120156	57	100.00	KOSPI		의약품	N	N	N	N	N	4295	-95	5	-2.16	107464115	24747	65.68	4365	4440	4295	5700	3075	4390	4342.51	1.69	0	2215	4623	4506	4333	4216	4043	4565	4275	91	1310	500	3160	5	1	18178525	781	12.56	0.34	12	0.14	342.00	12710.00	6850	20231226	-37.30	3970	20241209	8.19	6430	-33.20	20240115	3970	8.19	20241209	6850	-37.30	20231226	3970	8.19	20241209	2.35	N	004720	500	90 억	307251	N	N	0	N	N
103	20241212	110158	57	100.00	KOSPI		의약품	N	N	N	N	N	4375	-15	5	-0.34	51277325	11733	31.14	4365	4440	4330	5700	3075	4390	4370.35	1.69	0	277	4623	4506	4333	4216	4043	4565	4275	91	1310	500	3160	5	1	18178525	795	12.79	0.34	12	0.06	342.00	12710.00	6850	20231226	-36.13	3970	20241209	10.20	6430	-31.96	20240115	3970	10.20	20241209	6850	-36.13	20231226	3970	10.20	20241209	2.35	N	004720	500	90 억	307251	N	N	0	N	N
104	20241212	100157	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	20	2	0.46	30243340	6905	18.33	4365	4440	4330	5700	3075	4390	4379.92	1.69	0	240	4623	4506	4333	4216	4043	4565	4275	91	1310	500	3160	5	1	18178525	802	12.89	0.35	12	0.04	342.00	12710.00	6850	20231226	-35.62	3970	20241209	11.08	6430	-31.42	20240115	3970	11.08	20241209	6850	-35.62	20231226	3970	11.08	20241209	2.35	N	004720	500	90 억	307251	N	N	0	N	N
105	20241212	090158	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	0	3	0.00	411935	94	0.25	4365	4390	4365	5700	3075	4390	4382.29	1.69	0	-49	4623	4506	4333	4216	4043	4565	4275	91	1310	500	3160	5	1	18178525	798	12.84	0.35	12	0.00	342.00	12710.00	6850	20231226	-35.91	3970	20241209	10.58	6430	-31.73	20240115	3970	10.58	20241209	6850	-35.91	20231226	3970	10.58	20241209	2.35	N	004720	500	90 억	307251	N	N	0	N	N
106	20241211	160157	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	130	2	3.05	161830270	37004	83.93	4350	4450	4160	5530	2985	4260	4373.32	1.63	0	10904	4453	4356	4183	4086	3913	4405	4135	91	1270	500	3060	5	1	18178525	798	12.84	0.35	12	0.20	342.00	12710.00	6850	20231226	-35.91	3970	20241209	10.58	6430	-31.73	20240115	3970	10.58	20241209	6850	-35.91	20231226	3970	10.58	20241209	2.37	N	004720	500	90 억	296879	N	N	0	N	N
107	20241211	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	4370	110	2	2.58	154996100	35445	80.40	4350	4450	4160	5530	2985	4260	4372.86	1.63	0	9732	4453	4356	4183	4086	3913	4405	4135	91	1270	500	3060	5	1	18178525	794	12.78	0.34	12	0.19	342.00	12710.00	6850	20231226	-36.20	3970	20241209	10.08	6430	-32.04	20240115	3970	10.08	20241209	6850	-36.20	20231226	3970	10.08	20241209	2.37	N	004720	500	90 억	296879	N	N	0	N	N
108	20241211	140157	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	130	2	3.05	127143080	29077	65.95	4350	4450	4160	5530	2985	4260	4372.63	1.63	0	7884	4453	4356	4183	4086	3913	4405	4135	91	1270	500	3060	5	1	18178525	798	12.84	0.35	12	0.16	342.00	12710.00	6850	20231226	-35.91	3970	20241209	10.58	6430	-31.73	20240115	3970	10.58	20241209	6850	-35.91	20231226	3970	10.58	20241209	2.37	N	004720	500	90 억	296879	N	N	0	N	N
109	20241211	130158	57	100.00	KOSPI		의약품	N	N	N	N	N	4365	105	2	2.46	80772660	18416	41.77	4350	4450	4160	5530	2985	4260	4386.00	1.63	0	3717	4453	4356	4183	4086	3913	4405	4135	91	1270	500	3060	5	1	18178525	793	12.76	0.34	12	0.10	342.00	12710.00	6850	20231226	-36.28	3970	20241209	9.95	6430	-32.12	20240115	3970	9.95	20241209	6850	-36.28	20231226	3970	9.95	20241209	2.37	N	004720	500	90 억	296879	N	N	0	N	N
110	20241211	120157	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	135	2	3.17	74409245	16960	38.47	4350	4450	4160	5530	2985	4260	4387.34	1.63	0	3299	4453	4356	4183	4086	3913	4405	4135	91	1270	500	3060	5	1	18178525	799	12.85	0.35	12	0.09	342.00	12710.00	6850	20231226	-35.84	3970	20241209	10.71	6430	-31.65	20240115	3970	10.71	20241209	6850	-35.84	20231226	3970	10.71	20241209	2.37	N	004720	500	90 억	296879	N	N	0	N	N
111	20241211	110158	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	155	2	3.64	67164390	15308	34.72	4350	4450	4160	5530	2985	4260	4387.54	1.63	0	3070	4453	4356	4183	4086	3913	4405	4135	91	1270	500	3060	5	1	18178525	803	12.91	0.35	12	0.08	342.00	12710.00	6850	20231226	-35.55	3970	20241209	11.21	6430	-31.34	20240115	3970	11.21	20241209	6850	-35.55	20231226	3970	11.21	20241209	2.37	N	004720	500	90 억	296879	N	N	0	N	N
112	20241211	100158	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	175	2	4.11	51246400	11695	26.53	4350	4450	4160	5530	2985	4260	4381.91	1.63	0	2807	4453	4356	4183	4086	3913	4405	4135	91	1270	500	3060	5	1	18178525	806	12.97	0.35	12	0.06	342.00	12710.00	6850	20231226	-35.26	3970	20241209	11.71	6430	-31.03	20240115	3970	11.71	20241209	6850	-35.26	20231226	3970	11.71	20241209	2.37	N	004720	500	90 억	296879	N	N	0	N	N
113	20241211	090159	57	100.00	KOSPI		의약품	N	N	N	N	N	4260	0	3	0.00	3171755	734	1.66	4350	4370	4160	5530	2985	4260	4321.19	1.63	0	0	4453	4356	4183	4086	3913	4405	4135	91	1270	500	3060	5	1	18178525	774	12.46	0.34	12	0.00	342.00	12710.00	6850	20231226	-37.81	3970	20241209	7.30	6430	-33.75	20240115	3970	7.30	20241209	6850	-37.81	20231226	3970	7.30	20241209	2.37	N	004720	500	90 억	296879	N	N	0	N	N
114	20241210	160158	57	100.00	KOSPI		의약품	N	N	N	N	N	4260	205	2	5.06	185769390	44086	37.05	4010	4280	4010	5270	2840	4055	4213.66	1.56	0	13022	4625	4340	4155	3870	3685	4247	3777	91	1215	500	2910	5	1	18178525	774	12.46	0.34	12	0.24	342.00	12710.00	6850	20231226	-37.81	3970	20241209	7.30	6430	-33.75	20240115	3970	7.30	20241209	6850	-37.81	20231226	3970	7.30	20241209	2.30	N	004720	500	90 억	283446	N	N	0	N	N
115	20241210	150157	57	100.00	KOSPI		의약품	N	N	N	N	N	4255	200	2	4.93	174567420	41453	34.84	4010	4280	4010	5270	2840	4055	4211.21	1.56	0	11213	4625	4340	4155	3870	3685	4247	3777	91	1215	500	2910	5	1	18178525	773	12.44	0.33	12	0.23	342.00	12710.00	6850	20231226	-37.88	3970	20241209	7.18	6430	-33.83	20240115	3970	7.18	20241209	6850	-37.88	20231226	3970	7.18	20241209	2.30	N	004720	500	90 억	283446	N	N	0	N	N
116	20241210	140157	57	100.00	KOSPI		의약품	N	N	N	N	N	4260	205	2	5.06	152186330	36180	30.41	4010	4280	4010	5270	2840	4055	4206.37	1.56	0	7317	4625	4340	4155	3870	3685	4247	3777	91	1215	500	2910	5	1	18178525	774	12.46	0.34	12	0.20	342.00	12710.00	6850	20231226	-37.81	3970	20241209	7.30	6430	-33.75	20240115	3970	7.30	20241209	6850	-37.81	20231226	3970	7.30	20241209	2.30	N	004720	500	90 억	283446	N	N	0	N	N
117	20241210	130157	57	100.00	KOSPI		의약품	N	N	N	N	N	4240	185	2	4.56	149036705	35440	29.79	4010	4280	4010	5270	2840	4055	4205.32	1.56	0	7024	4625	4340	4155	3870	3685	4247	3777	91	1215	500	2910	5	1	18178525	771	12.40	0.33	12	0.19	342.00	12710.00	6850	20231226	-38.10	3970	20241209	6.80	6430	-34.06	20240115	3970	6.80	20241209	6850	-38.10	20231226	3970	6.80	20241209	2.30	N	004720	500	90 억	283446	N	N	0	N	N
118	20241210	120157	57	100.00	KOSPI		의약품	N	N	N	N	N	4280	225	2	5.55	144507545	34374	28.89	4010	4280	4010	5270	2840	4055	4203.98	1.56	0	6971	4625	4340	4155	3870	3685	4247	3777	91	1215	500	2910	5	1	18178525	778	12.51	0.34	12	0.19	342.00	12710.00	6850	20231226	-37.52	3970	20241209	7.81	6430	-33.44	20240115	3970	7.81	20241209	6850	-37.52	20231226	3970	7.81	20241209	2.30	N	004720	500	90 억	283446	N	N	0	N	N
119	20241210	110157	57	100.00	KOSPI		의약품	N	N	N	N	N	4205	150	2	3.70	107299165	25604	21.52	4010	4250	4010	5270	2840	4055	4190.72	1.56	0	7309	4625	4340	4155	3870	3685	4247	3777	91	1215	500	2910	5	1	18178525	764	12.30	0.33	12	0.14	342.00	12710.00	6850	20231226	-38.61	3970	20241209	5.92	6430	-34.60	20240115	3970	5.92	20241209	6850	-38.61	20231226	3970	5.92	20241209	2.30	N	004720	500	90 억	283446	N	N	0	N	N
120	20241210	100157	57	100.00	KOSPI		의약품	N	N	N	N	N	4210	155	2	3.82	86666065	20710	17.41	4010	4250	4010	5270	2840	4055	4184.74	1.56	0	4262	4625	4340	4155	3870	3685	4247	3777	91	1215	500	2910	5	1	18178525	765	12.31	0.33	12	0.11	342.00	12710.00	6850	20231226	-38.54	3970	20241209	6.05	6430	-34.53	20240115	3970	6.05	20241209	6850	-38.54	20231226	3970	6.05	20241209	2.30	N	004720	500	90 억	283446	N	N	0	N	N
121	20241210	090159	57	100.00	KOSPI		의약품	N	N	N	N	N	4075	20	2	0.49	6686430	1667	1.40	4010	4075	4010	5270	2840	4055	4011.06	1.56	0	54	4625	4340	4155	3870	3685	4247	3777	91	1215	500	2910	5	1	18178525	741	11.92	0.32	12	0.01	342.00	12710.00	6850	20231226	-40.51	3970	20241209	2.64	6430	-36.63	20240115	3970	2.64	20241209	6850	-40.51	20231226	3970	2.64	20241209	2.30	N	004720	500	90 억	283446	N	N	0	N	N
122	20241209	160156	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4055	-415	5	-9.28	503023490	118943	183.71	4410	4440	3970	5810	3130	4470	4229.40	1.67	0	-18804	4640	4555	4495	4410	4350	4525	4380	91	1340	500	3210	5	1	18178525	737	11.86	0.32	12	0.65	342.00	12710.00	6850	20231226	-40.80	3970	20241209	2.14	6430	-36.94	20240115	3970	2.14	20241209	6850	-40.80	20231226	3970	2.14	20241209	2.24	N	004720	500	90 억	302700	N	N	0	N	N
123	20241209	150157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4075	-395	5	-8.84	477669645	112724	174.10	4410	4440	3970	5810	3130	4470	4237.52	1.67	0	-17675	4640	4555	4495	4410	4350	4525	4380	91	1340	500	3210	5	1	18178525	741	11.92	0.32	12	0.62	342.00	12710.00	6850	20231226	-40.51	3970	20241209	2.64	6430	-36.63	20240115	3970	2.64	20241209	6850	-40.51	20231226	3970	2.64	20241209	2.24	N	004720	500	90 억	302700	N	N	0	N	N
124	20241209	140157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4115	-355	5	-7.94	436570900	102637	158.52	4410	4440	3970	5810	3130	4470	4253.54	1.67	0	-15232	4640	4555	4495	4410	4350	4525	4380	91	1340	500	3210	5	1	18178525	748	12.03	0.32	12	0.56	342.00	12710.00	6850	20231226	-39.93	3970	20241209	3.65	6430	-36.00	20240115	3970	3.65	20241209	6850	-39.93	20231226	3970	3.65	20241209	2.24	N	004720	500	90 억	302700	N	N	0	N	N
125	20241209	130159	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4135	-335	5	-7.49	390640030	91420	141.20	4410	4440	3970	5810	3130	4470	4273.03	1.67	0	-13976	4640	4555	4495	4410	4350	4525	4380	91	1340	500	3210	5	1	18178525	752	12.09	0.33	12	0.50	342.00	12710.00	6850	20231226	-39.64	3970	20241209	4.16	6430	-35.69	20240115	3970	4.16	20241209	6850	-39.64	20231226	3970	4.16	20241209	2.24	N	004720	500	90 억	302700	N	N	0	N	N
126	20241209	120157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4190	-280	5	-6.26	280559440	64860	100.18	4410	4440	4165	5810	3130	4470	4325.62	1.67	0	-14777	4640	4555	4495	4410	4350	4525	4380	91	1340	500	3210	5	1	18178525	762	12.25	0.33	12	0.36	342.00	12710.00	6850	20231226	-38.83	4165	20241209	0.60	6430	-34.84	20240115	4165	0.60	20241209	6850	-38.83	20231226	4165	0.60	20241209	2.24	N	004720	500	90 억	302700	N	N	0	N	N
127	20241209	110158	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4295	-175	5	-3.91	219284630	50374	77.80	4410	4440	4270	5810	3130	4470	4353.13	1.67	0	-8986	4640	4555	4495	4410	4350	4525	4380	91	1340	500	3210	5	1	18178525	781	12.56	0.34	12	0.28	342.00	12710.00	6850	20231226	-37.30	4270	20241209	0.59	6430	-33.20	20240115	4270	0.59	20241209	6850	-37.30	20231226	4270	0.59	20241209	2.24	N	004720	500	90 억	302700	N	N	0	N	N
128	20241209	100157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4380	-90	5	-2.01	185473900	42548	65.72	4410	4440	4310	5810	3130	4470	4359.17	1.67	0	-6333	4640	4555	4495	4410	4350	4525	4380	91	1340	500	3210	5	1	18178525	796	12.81	0.34	12	0.23	342.00	12710.00	6850	20231226	-36.06	4310	20241209	1.62	6430	-31.88	20240115	4310	1.62	20241209	6850	-36.06	20231226	4310	1.62	20241209	2.24	N	004720	500	90 억	302700	N	N	0	N	N
129	20241209	090157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4400	-70	5	-1.57	9254720	2101	3.25	4410	4410	4400	5810	3130	4470	4404.91	1.67	0	104	4640	4555	4495	4410	4350	4525	4380	91	1340	500	3210	5	1	18178525	800	12.87	0.35	12	0.01	342.00	12710.00	6850	20231226	-35.77	4400	20241209	0.00	6430	-31.57	20240115	4400	0.00	20241209	6850	-35.77	20231226	4400	0.00	20241209	2.24	N	004720	500	90 억	302700	N	N	0	N	N
130	20241206	160157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4470	-45	5	-1.00	286488635	63745	141.28	4500	4580	4435	5860	3165	4515	4494.32	1.67	0	-2432	4615	4565	4540	4490	4465	4552	4477	91	1345	500	3250	5	1	18178525	813	13.07	0.35	12	0.35	342.00	12710.00	6850	20231226	-34.74	4435	20241206	0.79	6430	-30.48	20240115	4435	0.79	20241206	6850	-34.74	20231226	4435	0.79	20241206	2.23	N	004720	500	90 억	303811	N	N	0	N	N
131	20241206	150156	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4495	-20	5	-0.44	275243800	61231	135.71	4500	4580	4435	5860	3165	4515	4495.17	1.67	0	-2575	4615	4565	4540	4490	4465	4552	4477	91	1345	500	3250	5	1	18178525	817	13.14	0.35	12	0.34	342.00	12710.00	6850	20231226	-34.38	4435	20241206	1.35	6430	-30.09	20240115	4435	1.35	20241206	6850	-34.38	20231226	4435	1.35	20241206	2.23	N	004720	500	90 억	303811	N	N	0	N	N
132	20241206	140156	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4465	-50	5	-1.11	267492570	59500	131.87	4500	4580	4435	5860	3165	4515	4495.67	1.67	0	-2687	4615	4565	4540	4490	4465	4552	4477	91	1345	500	3250	5	1	18178525	812	13.06	0.35	12	0.33	342.00	12710.00	6850	20231226	-34.82	4435	20241206	0.68	6430	-30.56	20240115	4435	0.68	20241206	6850	-34.82	20231226	4435	0.68	20241206	2.23	N	004720	500	90 억	303811	N	N	0	N	N
133	20241206	130156	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4490	-25	5	-0.55	258635355	57528	127.50	4500	4580	4435	5860	3165	4515	4495.82	1.67	0	-1988	4615	4565	4540	4490	4465	4552	4477	91	1345	500	3250	5	1	18178525	816	13.13	0.35	12	0.32	342.00	12710.00	6850	20231226	-34.45	4435	20241206	1.24	6430	-30.17	20240115	4435	1.24	20241206	6850	-34.45	20231226	4435	1.24	20241206	2.23	N	004720	500	90 억	303811	N	N	0	N	N
134	20241206	120156	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4475	-40	5	-0.89	242518095	53921	119.51	4500	4580	4435	5860	3165	4515	4497.66	1.67	0	-1586	4615	4565	4540	4490	4465	4552	4477	91	1345	500	3250	5	1	18178525	813	13.08	0.35	12	0.30	342.00	12710.00	6850	20231226	-34.67	4435	20241206	0.90	6430	-30.40	20240115	4435	0.90	20241206	6850	-34.67	20231226	4435	0.90	20241206	2.23	N	004720	500	90 억	303811	N	N	0	N	N
135	20241206	110157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4490	-25	5	-0.55	182645400	40536	89.84	4500	4580	4450	5860	3165	4515	4505.76	1.67	0	-2959	4615	4565	4540	4490	4465	4552	4477	91	1345	500	3250	5	1	18178525	816	13.13	0.35	12	0.22	342.00	12710.00	6850	20231226	-34.45	4450	20241206	0.90	6430	-30.17	20240115	4450	0.90	20241206	6850	-34.45	20231226	4450	0.90	20241206	2.23	N	004720	500	90 억	303811	N	N	0	N	N
136	20241206	100155	57	100.00	KOSPI		의약품	N	N	N	N	N	4530	15	2	0.33	89258270	19736	43.74	4500	4580	4500	5860	3165	4515	4522.61	1.67	0	-862	4615	4565	4540	4490	4465	4552	4477	91	1345	500	3250	5	1	18178525	823	13.25	0.36	12	0.11	342.00	12710.00	6850	20231226	-33.87	4490	20241204	0.89	6430	-29.55	20240115	4490	0.89	20241204	6850	-33.87	20231226	4490	0.89	20241204	2.23	N	004720	500	90 억	303811	N	N	0	N	N
137	20241206	090156	57	100.00	KOSPI		의약품	N	N	N	N	N	4515	0	3	0.00	3307910	735	1.63	4500	4515	4500	5860	3165	4515	4500.56	1.67	0	5	4615	4565	4540	4490	4465	4552	4477	91	1345	500	3250	5	1	18178525	821	13.20	0.36	12	0.00	342.00	12710.00	6850	20231226	-34.09	4490	20241204	0.56	6430	-29.78	20240115	4490	0.56	20241204	6850	-34.09	20231226	4490	0.56	20241204	2.23	N	004720	500	90 억	303811	N	N	0	N	N
138	20241205	160154	57	100.00	KOSPI		의약품	N	N	N	N	N	4515	-65	5	-1.42	202731120	44664	76.16	4580	4590	4515	5950	3210	4580	4539.03	1.70	0	-3264	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	821	13.20	0.36	12	0.25	342.00	12710.00	6850	20231226	-34.09	4490	20241204	0.56	6430	-29.78	20240115	4490	0.56	20241204	6850	-34.09	20231226	4490	0.56	20241204	2.23	N	004720	500	90 억	308959	N	N	0	N	N
139	20241205	150155	57	100.00	KOSPI		의약품	N	N	N	N	N	4550	-30	5	-0.66	181000010	39854	67.96	4580	4590	4515	5950	3210	4580	4541.58	1.70	0	-2421	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	827	13.30	0.36	12	0.22	342.00	12710.00	6850	20231226	-33.58	4490	20241204	1.34	6430	-29.24	20240115	4490	1.34	20241204	6850	-33.58	20231226	4490	1.34	20241204	2.23	N	004720	500	90 억	308959	N	N	0	N	N
140	20241205	140154	57	100.00	KOSPI		의약품	N	N	N	N	N	4550	-30	5	-0.66	133470615	29366	50.08	4580	4590	4515	5950	3210	4580	4545.07	1.70	0	-2236	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	827	13.30	0.36	12	0.16	342.00	12710.00	6850	20231226	-33.58	4490	20241204	1.34	6430	-29.24	20240115	4490	1.34	20241204	6850	-33.58	20231226	4490	1.34	20241204	2.23	N	004720	500	90 억	308959	N	N	0	N	N
141	20241205	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	4535	-45	5	-0.98	112504505	24759	42.22	4580	4590	4515	5950	3210	4580	4543.98	1.70	0	-1665	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	824	13.26	0.36	12	0.14	342.00	12710.00	6850	20231226	-33.80	4490	20241204	1.00	6430	-29.47	20240115	4490	1.00	20241204	6850	-33.80	20231226	4490	1.00	20241204	2.23	N	004720	500	90 억	308959	N	N	0	N	N
142	20241205	120155	57	100.00	KOSPI		의약품	N	N	N	N	N	4540	-40	5	-0.87	66258395	14590	24.88	4580	4590	4515	5950	3210	4580	4541.36	1.70	0	-2309	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	825	13.27	0.36	12	0.08	342.00	12710.00	6850	20231226	-33.72	4490	20241204	1.11	6430	-29.39	20240115	4490	1.11	20241204	6850	-33.72	20231226	4490	1.11	20241204	2.23	N	004720	500	90 억	308959	N	N	0	N	N
143	20241205	110154	57	100.00	KOSPI		의약품	N	N	N	N	N	4555	-25	5	-0.55	50198645	11061	18.86	4580	4590	4515	5950	3210	4580	4538.35	1.70	0	-1949	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	828	13.32	0.36	12	0.06	342.00	12710.00	6850	20231226	-33.50	4490	20241204	1.45	6430	-29.16	20240115	4490	1.45	20241204	6850	-33.50	20231226	4490	1.45	20241204	2.23	N	004720	500	90 억	308959	N	N	0	N	N
144	20241205	100154	57	100.00	KOSPI		의약품	N	N	N	N	N	4570	-10	5	-0.22	25298965	5579	9.51	4580	4590	4515	5950	3210	4580	4534.68	1.70	0	-727	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	831	13.36	0.36	12	0.03	342.00	12710.00	6850	20231226	-33.28	4490	20241204	1.78	6430	-28.93	20240115	4490	1.78	20241204	6850	-33.28	20231226	4490	1.78	20241204	2.23	N	004720	500	90 억	308959	N	N	0	N	N
145	20241205	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	4580	0	3	0.00	1474760	322	0.55	4580	4580	4580	5950	3210	4580	4580.00	1.70	0	-4	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	833	13.39	0.36	12	0.00	342.00	12710.00	6850	20231226	-33.14	4490	20241204	2.00	6430	-28.77	20240115	4490	2.00	20241204	6850	-33.14	20231226	4490	2.00	20241204	2.23	N	004720	500	90 억	308959	N	N	0	N	N
146	20241204	160153	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4580	-110	5	-2.35	266261015	58615	116.71	4690	4690	4490	6090	3285	4690	4542.54	1.72	0	-4948	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	833	13.39	0.36	12	0.32	342.00	12710.00	6850	20231226	-33.14	4490	20241204	2.00	6430	-28.77	20240115	4490	2.00	20241204	6850	-33.14	20231226	4490	2.00	20241204	2.17	N	004720	500	90 억	312094	N	N	0	N	N
147	20241204	150153	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4565	-125	5	-2.67	258223985	56859	113.21	4690	4690	4490	6090	3285	4690	4541.48	1.72	0	-4769	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	830	13.35	0.36	12	0.31	342.00	12710.00	6850	20231226	-33.36	4490	20241204	1.67	6430	-29.00	20240115	4490	1.67	20241204	6850	-33.36	20231226	4490	1.67	20241204	2.17	N	004720	500	90 억	312094	N	N	0	N	N
148	20241204	140153	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4550	-140	5	-2.99	242442420	53407	106.34	4690	4690	4490	6090	3285	4690	4539.53	1.72	0	-4168	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	827	13.30	0.36	12	0.29	342.00	12710.00	6850	20231226	-33.58	4490	20241204	1.34	6430	-29.24	20240115	4490	1.34	20241204	6850	-33.58	20231226	4490	1.34	20241204	2.17	N	004720	500	90 억	312094	N	N	0	N	N
149	20241204	130153	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4570	-120	5	-2.56	231072415	50913	101.37	4690	4690	4490	6090	3285	4690	4538.57	1.72	0	-4266	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	831	13.36	0.36	12	0.28	342.00	12710.00	6850	20231226	-33.28	4490	20241204	1.78	6430	-28.93	20240115	4490	1.78	20241204	6850	-33.28	20231226	4490	1.78	20241204	2.17	N	004720	500	90 억	312094	N	N	0	N	N
150	20241204	120153	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4580	-110	5	-2.35	224882105	49556	98.67	4690	4690	4490	6090	3285	4690	4537.94	1.72	0	-4083	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	833	13.39	0.36	12	0.27	342.00	12710.00	6850	20231226	-33.14	4490	20241204	2.00	6430	-28.77	20240115	4490	2.00	20241204	6850	-33.14	20231226	4490	2.00	20241204	2.17	N	004720	500	90 억	312094	N	N	0	N	N
151	20241204	110151	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4540	-150	5	-3.20	208986260	46064	91.72	4690	4690	4490	6090	3285	4690	4536.87	1.72	0	-3637	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	825	13.27	0.36	12	0.25	342.00	12710.00	6850	20231226	-33.72	4490	20241204	1.11	6430	-29.39	20240115	4490	1.11	20241204	6850	-33.72	20231226	4490	1.11	20241204	2.17	N	004720	500	90 억	312094	N	N	0	N	N
152	20241204	100151	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4530	-160	5	-3.41	189568140	41778	83.18	4690	4690	4490	6090	3285	4690	4537.51	1.72	0	-4173	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	823	13.25	0.36	12	0.23	342.00	12710.00	6850	20231226	-33.87	4490	20241204	0.89	6430	-29.55	20240115	4490	0.89	20241204	6850	-33.87	20231226	4490	0.89	20241204	2.17	N	004720	500	90 억	312094	N	N	0	N	N
153	20241204	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	4690	0	3	0.00	3672270	783	1.56	4690	4690	4690	6090	3285	4690	4690.00	1.72	0	0	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	853	13.71	0.37	12	0.00	342.00	12710.00	6850	20231226	-31.53	4500	20241115	4.22	6430	-27.06	20240115	4500	4.22	20241115	6850	-31.53	20231226	4500	4.22	20241115	2.17	N	004720	500	90 억	312094	N	N	0	N	N
154	20241203	160200	57	100.00	KOSPI		의약품	N	N	N	N	N	4690	65	2	1.41	234413910	50220	165.44	4590	4690	4590	6010	3240	4625	4667.74	1.63	0	2800	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	853	13.71	0.37	12	0.28	342.00	12710.00	6850	20231226	-31.53	4500	20241115	4.22	6430	-27.06	20240115	4500	4.22	20241115	6850	-31.53	20231226	4500	4.22	20241115	2.15	N	004720	500	90 억	296546	N	N	0	N	N
155	20241203	150201	57	100.00	KOSPI		의약품	N	N	N	N	N	4690	65	2	1.41	234146915	50163	165.25	4590	4690	4590	6010	3240	4625	4667.72	1.63	0	2796	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	853	13.71	0.37	12	0.28	342.00	12710.00	6850	20231226	-31.53	4500	20241115	4.22	6430	-27.06	20240115	4500	4.22	20241115	6850	-31.53	20231226	4500	4.22	20241115	2.15	N	004720	500	90 억	296546	N	N	0	N	N
156	20241203	140157	57	100.00	KOSPI		의약품	N	N	N	N	N	4680	55	2	1.19	127650330	27413	90.31	4590	4680	4590	6010	3240	4625	4656.56	1.63	0	1128	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	851	13.68	0.37	12	0.15	342.00	12710.00	6850	20231226	-31.68	4500	20241115	4.00	6430	-27.22	20240115	4500	4.00	20241115	6850	-31.68	20231226	4500	4.00	20241115	2.15	N	004720	500	90 억	296546	N	N	0	N	N
157	20241203	130200	57	100.00	KOSPI		의약품	N	N	N	N	N	4660	35	2	0.76	69578515	14964	49.30	4590	4665	4590	6010	3240	4625	4649.73	1.63	0	320	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	847	13.63	0.37	12	0.08	342.00	12710.00	6850	20231226	-31.97	4500	20241115	3.56	6430	-27.53	20240115	4500	3.56	20241115	6850	-31.97	20231226	4500	3.56	20241115	2.15	N	004720	500	90 억	296546	N	N	0	N	N
158	20241203	120207	57	100.00	KOSPI		의약품	N	N	N	N	N	4655	30	2	0.65	69159130	14874	49.00	4590	4665	4590	6010	3240	4625	4649.67	1.63	0	323	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	846	13.61	0.37	12	0.08	342.00	12710.00	6850	20231226	-32.04	4500	20241115	3.44	6430	-27.60	20240115	4500	3.44	20241115	6850	-32.04	20231226	4500	3.44	20241115	2.15	N	004720	500	90 억	296546	N	N	0	N	N
159	20241203	110159	57	100.00	KOSPI		의약품	N	N	N	N	N	4655	30	2	0.65	56526465	12160	40.06	4590	4665	4590	6010	3240	4625	4648.56	1.63	0	266	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	846	13.61	0.37	12	0.07	342.00	12710.00	6850	20231226	-32.04	4500	20241115	3.44	6430	-27.60	20240115	4500	3.44	20241115	6850	-32.04	20231226	4500	3.44	20241115	2.15	N	004720	500	90 억	296546	N	N	0	N	N
160	20241203	100154	57	100.00	KOSPI		의약품	N	N	N	N	N	4660	35	2	0.76	48539895	10440	34.39	4590	4665	4590	6010	3240	4625	4649.42	1.63	0	298	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	847	13.63	0.37	12	0.06	342.00	12710.00	6850	20231226	-31.97	4500	20241115	3.56	6430	-27.53	20240115	4500	3.56	20241115	6850	-31.97	20231226	4500	3.56	20241115	2.15	N	004720	500	90 억	296546	N	N	0	N	N
161	20241203	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	4610	-15	5	-0.32	721800	157	0.52	4590	4610	4590	6010	3240	4625	4597.45	1.63	0	100	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	838	13.48	0.36	12	0.00	342.00	12710.00	6850	20231226	-32.70	4500	20241115	2.44	6430	-28.30	20240115	4500	2.44	20241115	6850	-32.70	20231226	4500	2.44	20241115	2.15	N	004720	500	90 억	296546	N	N	0	N	N
162	20241202	160151	57	100.00	KOSPI		의약품	N	N	N	N	N	4625	0	3	0.00	135764420	29356	133.57	4625	4675	4585	6010	3240	4625	4624.76	1.65	0	-2549	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	841	13.52	0.36	12	0.16	342.00	12710.00	6850	20231226	-32.48	4500	20241115	2.78	6430	-28.07	20240115	4500	2.78	20241115	6850	-32.48	20231226	4500	2.78	20241115	2.16	N	004720	500	90 억	300214	N	N	0	N	N
163	20241202	150155	57	100.00	KOSPI		의약품	N	N	N	N	N	4665	40	2	0.86	128907075	27874	126.83	4625	4675	4585	6010	3240	4625	4624.63	1.65	0	-2548	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	848	13.64	0.37	12	0.15	342.00	12710.00	6850	20231226	-31.90	4500	20241115	3.67	6430	-27.45	20240115	4500	3.67	20241115	6850	-31.90	20231226	4500	3.67	20241115	2.16	N	004720	500	90 억	300214	N	N	0	N	N
164	20241202	140155	57	100.00	KOSPI		의약품	N	N	N	N	N	4670	45	2	0.97	114206400	24718	112.47	4625	4675	4585	6010	3240	4625	4620.37	1.65	0	-2554	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	849	13.65	0.37	12	0.14	342.00	12710.00	6850	20231226	-31.82	4500	20241115	3.78	6430	-27.37	20240115	4500	3.78	20241115	6850	-31.82	20231226	4500	3.78	20241115	2.16	N	004720	500	90 억	300214	N	N	0	N	N
165	20241202	130157	57	100.00	KOSPI		의약품	N	N	N	N	N	4630	5	2	0.11	74547310	16159	73.52	4625	4675	4585	6010	3240	4625	4613.36	1.65	0	-904	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	842	13.54	0.36	12	0.09	342.00	12710.00	6850	20231226	-32.41	4500	20241115	2.89	6430	-27.99	20240115	4500	2.89	20241115	6850	-32.41	20231226	4500	2.89	20241115	2.16	N	004720	500	90 억	300214	N	N	0	N	N
166	20241202	120201	57	100.00	KOSPI		의약품	N	N	N	N	N	4605	-20	5	-0.43	57112060	12387	56.36	4625	4675	4585	6010	3240	4625	4610.65	1.65	0	-494	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	837	13.46	0.36	12	0.07	342.00	12710.00	6850	20231226	-32.77	4500	20241115	2.33	6430	-28.38	20240115	4500	2.33	20241115	6850	-32.77	20231226	4500	2.33	20241115	2.16	N	004720	500	90 억	300214	N	N	0	N	N
167	20241202	110150	57	100.00	KOSPI		의약품	N	N	N	N	N	4600	-25	5	-0.54	40287320	8727	39.71	4625	4675	4585	6010	3240	4625	4616.40	1.65	0	-477	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	836	13.45	0.36	12	0.05	342.00	12710.00	6850	20231226	-32.85	4500	20241115	2.22	6430	-28.46	20240115	4500	2.22	20241115	6850	-32.85	20231226	4500	2.22	20241115	2.16	N	004720	500	90 억	300214	N	N	0	N	N
168	20241202	100151	57	100.00	KOSPI		의약품	N	N	N	N	N	4595	-30	5	-0.65	24424195	5283	24.04	4625	4675	4595	6010	3240	4625	4623.17	1.65	0	-531	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	835	13.44	0.36	12	0.03	342.00	12710.00	6850	20231226	-32.92	4500	20241115	2.11	6430	-28.54	20240115	4500	2.11	20241115	6850	-32.92	20231226	4500	2.11	20241115	2.16	N	004720	500	90 억	300214	N	N	0	N	N
169	20241202	090152	57	100.00	KOSPI		의약품	N	N	N	N	N	4670	45	2	0.97	9693500	2093	9.52	4625	4675	4625	6010	3240	4625	4631.39	1.65	0	-127	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	849	13.65	0.37	12	0.01	342.00	12710.00	6850	20231226	-31.82	4500	20241115	3.78	6430	-27.37	20240115	4500	3.78	20241115	6850	-31.82	20231226	4500	3.78	20241115	2.16	N	004720	500	90 억	300214	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History