KissMeData/007570/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

74 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	160233	57	100.00	KOSPI		제약	N	N	N	N	N	11410	360	2	3.26	332154370	29249	122.05	10940	11470	10940	14360	7740	11050	11356.07	6.80	5930	2642	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2178	-87.77	0.93	12	0.15	-130.00	12231.00	16080	20240103	-29.04	9820	20241209	16.19	16080	-29.04	20240103	9820	16.19	20241209	16080	-29.04	20240103	9820	16.19	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
3	20241231	150234	57	100.00	KOSPI		제약	N	N	N	N	N	11410	360	2	3.26	332154370	29249	122.05	10940	11470	10940	14360	7740	11050	11356.07	6.80	5930	2642	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2178	-87.77	0.93	12	0.15	-130.00	12231.00	16080	20240103	-29.04	9820	20241209	16.19	16080	-29.04	20240103	9820	16.19	20241209	16080	-29.04	20240103	9820	16.19	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
4	20241231	140233	57	100.00	KOSPI		제약	N	N	N	N	N	11410	360	2	3.26	332154370	29249	122.05	10940	11470	10940	14360	7740	11050	11356.07	6.80	5930	2642	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2178	-87.77	0.93	12	0.15	-130.00	12231.00	16080	20240103	-29.04	9820	20241209	16.19	16080	-29.04	20240103	9820	16.19	20241209	16080	-29.04	20240103	9820	16.19	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
5	20241231	130233	57	100.00	KOSPI		제약	N	N	N	N	N	11410	360	2	3.26	332154370	29249	122.05	10940	11470	10940	14360	7740	11050	11356.07	6.80	5930	2642	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2178	-87.77	0.93	12	0.15	-130.00	12231.00	16080	20240103	-29.04	9820	20241209	16.19	16080	-29.04	20240103	9820	16.19	20241209	16080	-29.04	20240103	9820	16.19	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
6	20241231	120232	57	100.00	KOSPI		제약	N	N	N	N	N	11410	360	2	3.26	332154370	29249	122.05	10940	11470	10940	14360	7740	11050	11356.07	6.80	5930	2642	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2178	-87.77	0.93	12	0.15	-130.00	12231.00	16080	20240103	-29.04	9820	20241209	16.19	16080	-29.04	20240103	9820	16.19	20241209	16080	-29.04	20240103	9820	16.19	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
7	20241231	110232	57	100.00	KOSPI		제약	N	N	N	N	N	11410	360	2	3.26	332154370	29249	122.05	10940	11470	10940	14360	7740	11050	11356.07	6.80	5930	2642	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2178	-87.77	0.93	12	0.15	-130.00	12231.00	16080	20240103	-29.04	9820	20241209	16.19	16080	-29.04	20240103	9820	16.19	20241209	16080	-29.04	20240103	9820	16.19	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
8	20241231	100234	57	100.00	KOSPI		제약	N	N	N	N	N	11410	360	2	3.26	332154370	29249	122.05	10940	11470	10940	14360	7740	11050	11356.07	6.80	5930	2642	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2178	-87.77	0.93	12	0.15	-130.00	12231.00	16080	20240103	-29.04	9820	20241209	16.19	16080	-29.04	20240103	9820	16.19	20241209	16080	-29.04	20240103	9820	16.19	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
9	20241231	090234	57	100.00	KOSPI		제약	N	N	N	N	N	11410	360	2	3.26	332154370	29249	122.05	10940	11470	10940	14360	7740	11050	11356.07	6.80	5930	2642	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2178	-87.77	0.93	12	0.15	-130.00	12231.00	16080	20240103	-29.04	9820	20241209	16.19	16080	-29.04	20240103	9820	16.19	20241209	16080	-29.04	20240103	9820	16.19	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
10	20241230	160231	57	100.00	KOSPI		제약	N	N	N	N	N	11410	360	2	3.26	331892540	29226	121.95	10940	11470	10940	14360	7740	11050	11356.07	6.77	0	2642	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2178	-87.77	0.93	12	0.15	-130.00	12231.00	16080	20240103	-29.04	9820	20241209	16.19	16080	-29.04	20240103	9820	16.19	20241209	16080	-29.04	20240103	9820	16.19	20241209	1.08	N	007570	2500	477 억	1292368	N	N	0	N	N
11	20241230	150233	57	100.00	KOSPI		제약	N	N	N	N	N	11370	320	2	2.90	309397700	27253	113.72	10940	11470	10940	14360	7740	11050	11352.79	6.77	0	2773	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2170	-87.46	0.93	12	0.14	-130.00	12231.00	16080	20240103	-29.29	9820	20241209	15.78	16080	-29.29	20240103	9820	15.78	20241209	16080	-29.29	20240103	9820	15.78	20241209	1.08	N	007570	2500	477 억	1292368	N	N	0	N	N
12	20241230	140233	57	100.00	KOSPI		제약	N	N	N	N	N	11400	350	2	3.17	290281120	25573	106.71	10940	11470	10940	14360	7740	11050	11351.08	6.77	0	3190	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2176	-87.69	0.93	12	0.13	-130.00	12231.00	16080	20240103	-29.10	9820	20241209	16.09	16080	-29.10	20240103	9820	16.09	20241209	16080	-29.10	20240103	9820	16.09	20241209	1.08	N	007570	2500	477 억	1292368	N	N	0	N	N
13	20241230	130233	57	100.00	KOSPI		제약	N	N	N	N	N	11430	380	2	3.44	280169380	24687	103.01	10940	11470	10940	14360	7740	11050	11348.86	6.77	0	3394	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2181	-87.92	0.93	12	0.13	-130.00	12231.00	16080	20240103	-28.92	9820	20241209	16.40	16080	-28.92	20240103	9820	16.40	20241209	16080	-28.92	20240103	9820	16.40	20241209	1.08	N	007570	2500	477 억	1292368	N	N	0	N	N
14	20241230	120232	57	100.00	KOSPI		제약	N	N	N	N	N	11420	370	2	3.35	256768380	22636	94.45	10940	11470	10940	14360	7740	11050	11343.36	6.77	0	4064	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2180	-87.85	0.93	12	0.12	-130.00	12231.00	16080	20240103	-28.98	9820	20241209	16.29	16080	-28.98	20240103	9820	16.29	20241209	16080	-28.98	20240103	9820	16.29	20241209	1.08	N	007570	2500	477 억	1292368	N	N	0	N	N
15	20241230	110233	57	100.00	KOSPI		제약	N	N	N	N	N	11390	340	2	3.08	211548040	18678	77.94	10940	11430	10940	14360	7740	11050	11326.05	6.77	0	4491	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2174	-87.62	0.93	12	0.10	-130.00	12231.00	16080	20240103	-29.17	9820	20241209	15.99	16080	-29.17	20240103	9820	15.99	20241209	16080	-29.17	20240103	9820	15.99	20241209	1.08	N	007570	2500	477 억	1292368	N	N	0	N	N
16	20241230	100233	57	100.00	KOSPI		제약	N	N	N	N	N	11290	240	2	2.17	159646600	14108	58.87	10940	11430	10940	14360	7740	11050	11316.03	6.77	0	5461	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2155	-86.85	0.92	12	0.07	-130.00	12231.00	16080	20240103	-29.79	9820	20241209	14.97	16080	-29.79	20240103	9820	14.97	20241209	16080	-29.79	20240103	9820	14.97	20241209	1.08	N	007570	2500	477 억	1292368	N	N	0	N	N
17	20241230	090234	57	100.00	KOSPI		제약	N	N	N	N	N	11020	-30	5	-0.27	3979160	362	1.51	10940	11030	10940	14360	7740	11050	10992.15	6.77	0	-117	11316	11182	11056	10922	10796	11250	10990	477	3310	2500	8170	10	1	19085664	2103	-84.77	0.90	12	0.00	-130.00	12231.00	16080	20240103	-31.47	9820	20241209	12.22	16080	-31.47	20240103	9820	12.22	20241209	16080	-31.47	20240103	9820	12.22	20241209	1.08	N	007570	2500	477 억	1292368	N	N	0	N	N
18	20241227	160232	57	100.00	KOSPI		의약품	N	N	N	N	N	11050	-200	5	-1.78	262544140	23866	178.25	11000	11190	10930	14620	7880	11250	11000.74	6.82	0	-8973	11456	11352	11246	11142	11036	11405	11195	477	3370	2500	8320	10	1	19085664	2109	-85.00	0.90	12	0.13	-130.00	12231.00	16080	20240103	-31.28	9820	20241209	12.53	16080	-31.28	20240103	9820	12.53	20241209	16080	-31.28	20240103	9820	12.53	20241209	1.06	N	007570	2500	477 억	1302308	N	N	0	N	N
19	20241227	150232	57	100.00	KOSPI		의약품	N	N	N	N	N	10990	-260	5	-2.31	244235360	22204	165.84	11000	11190	10930	14620	7880	11250	10999.60	6.82	0	-8719	11456	11352	11246	11142	11036	11405	11195	477	3370	2500	8320	10	1	19085664	2098	-84.54	0.90	12	0.12	-130.00	12231.00	16080	20240103	-31.65	9820	20241209	11.91	16080	-31.65	20240103	9820	11.91	20241209	16080	-31.65	20240103	9820	11.91	20241209	1.06	N	007570	2500	477 억	1302308	N	N	0	N	N
20	20241227	140234	57	100.00	KOSPI		의약품	N	N	N	N	N	10960	-290	5	-2.58	223094590	20281	151.48	11000	11190	10930	14620	7880	11250	11000.16	6.82	0	-7948	11456	11352	11246	11142	11036	11405	11195	477	3370	2500	8320	10	1	19085664	2092	-84.31	0.90	12	0.11	-130.00	12231.00	16080	20240103	-31.84	9820	20241209	11.61	16080	-31.84	20240103	9820	11.61	20241209	16080	-31.84	20240103	9820	11.61	20241209	1.06	N	007570	2500	477 억	1302308	N	N	0	N	N
21	20241227	130233	57	100.00	KOSPI		의약품	N	N	N	N	N	10950	-300	5	-2.67	211686520	19240	143.70	11000	11190	10930	14620	7880	11250	11002.41	6.82	0	-7557	11456	11352	11246	11142	11036	11405	11195	477	3370	2500	8320	10	1	19085664	2090	-84.23	0.90	12	0.10	-130.00	12231.00	16080	20240103	-31.90	9820	20241209	11.51	16080	-31.90	20240103	9820	11.51	20241209	16080	-31.90	20240103	9820	11.51	20241209	1.06	N	007570	2500	477 억	1302308	N	N	0	N	N
22	20241227	120231	57	100.00	KOSPI		의약품	N	N	N	N	N	10950	-300	5	-2.67	194282990	17650	131.82	11000	11190	10950	14620	7880	11250	11007.52	6.82	0	-6474	11456	11352	11246	11142	11036	11405	11195	477	3370	2500	8320	10	1	19085664	2090	-84.23	0.90	12	0.09	-130.00	12231.00	16080	20240103	-31.90	9820	20241209	11.51	16080	-31.90	20240103	9820	11.51	20241209	16080	-31.90	20240103	9820	11.51	20241209	1.06	N	007570	2500	477 억	1302308	N	N	0	N	N
23	20241227	110232	57	100.00	KOSPI		의약품	N	N	N	N	N	11010	-240	5	-2.13	102975080	9339	69.75	11000	11190	11000	14620	7880	11250	11026.33	6.82	0	-944	11456	11352	11246	11142	11036	11405	11195	477	3370	2500	8320	10	1	19085664	2101	-84.69	0.90	12	0.05	-130.00	12231.00	16080	20240103	-31.53	9820	20241209	12.12	16080	-31.53	20240103	9820	12.12	20241209	16080	-31.53	20240103	9820	12.12	20241209	1.06	N	007570	2500	477 억	1302308	N	N	0	N	N
24	20241227	100232	57	100.00	KOSPI		의약품	N	N	N	N	N	11050	-200	5	-1.78	59131360	5361	40.04	11000	11190	11000	14620	7880	11250	11029.87	6.82	0	279	11456	11352	11246	11142	11036	11405	11195	477	3370	2500	8320	10	1	19085664	2109	-85.00	0.90	12	0.03	-130.00	12231.00	16080	20240103	-31.28	9820	20241209	12.53	16080	-31.28	20240103	9820	12.53	20241209	16080	-31.28	20240103	9820	12.53	20241209	1.06	N	007570	2500	477 억	1302308	N	N	0	N	N
25	20241227	090234	57	100.00	KOSPI		의약품	N	N	N	N	N	11190	-60	5	-0.53	22539440	2049	15.30	11000	11190	11000	14620	7880	11250	11000.09	6.82	0	354	11456	11352	11246	11142	11036	11405	11195	477	3370	2500	8320	10	1	19085664	2136	-86.08	0.91	12	0.01	-130.00	12231.00	16080	20240103	-30.41	9820	20241209	13.95	16080	-30.41	20240103	9820	13.95	20241209	16080	-30.41	20240103	9820	13.95	20241209	1.06	N	007570	2500	477 억	1302308	N	N	0	N	N
26	20241226	160232	57	100.00	KOSPI		의약품	N	N	N	N	N	11250	-60	5	-0.53	150117930	13379	71.93	11220	11350	11140	14700	7920	11310	11219.94	6.83	0	-252	11656	11482	11376	11202	11096	11430	11150	477	3390	2500	8360	10	1	19085664	2147	-86.54	0.92	12	0.07	-130.00	12231.00	16080	20240103	-30.04	9820	20241209	14.56	16080	-30.04	20240103	9820	14.56	20241209	16080	-30.04	20240103	9820	14.56	20241209	1.03	N	007570	2500	477 억	1302910	N	N	1	N	N
27	20241226	150231	57	100.00	KOSPI		의약품	N	N	N	N	N	11250	-60	5	-0.53	140399340	12515	67.29	11220	11350	11140	14700	7920	11310	11218.49	6.83	0	-238	11656	11482	11376	11202	11096	11430	11150	477	3390	2500	8360	10	1	19085664	2147	-86.54	0.92	12	0.07	-130.00	12231.00	16080	20240103	-30.04	9820	20241209	14.56	16080	-30.04	20240103	9820	14.56	20241209	16080	-30.04	20240103	9820	14.56	20241209	1.03	N	007570	2500	477 억	1302910	N	N	1	N	N
28	20241226	140230	57	100.00	KOSPI		의약품	N	N	N	N	N	11240	-70	5	-0.62	128602590	11466	61.65	11220	11350	11140	14700	7920	11310	11215.99	6.83	0	-72	11656	11482	11376	11202	11096	11430	11150	477	3390	2500	8360	10	1	19085664	2145	-86.46	0.92	12	0.06	-130.00	12231.00	16080	20240103	-30.10	9820	20241209	14.46	16080	-30.10	20240103	9820	14.46	20241209	16080	-30.10	20240103	9820	14.46	20241209	1.03	N	007570	2500	477 억	1302910	N	N	1	N	N
29	20241226	130232	57	100.00	KOSPI		의약품	N	N	N	N	N	11240	-70	5	-0.62	113584400	10130	54.47	11220	11350	11140	14700	7920	11310	11212.68	6.83	0	219	11656	11482	11376	11202	11096	11430	11150	477	3390	2500	8360	10	1	19085664	2145	-86.46	0.92	12	0.05	-130.00	12231.00	16080	20240103	-30.10	9820	20241209	14.46	16080	-30.10	20240103	9820	14.46	20241209	16080	-30.10	20240103	9820	14.46	20241209	1.03	N	007570	2500	477 억	1302910	N	N	1	N	N
30	20241226	120232	57	100.00	KOSPI		의약품	N	N	N	N	N	11210	-100	5	-0.88	99276820	8859	47.63	11220	11350	11140	14700	7920	11310	11206.32	6.83	0	299	11656	11482	11376	11202	11096	11430	11150	477	3390	2500	8360	10	1	19085664	2140	-86.23	0.92	12	0.05	-130.00	12231.00	16080	20240103	-30.29	9820	20241209	14.15	16080	-30.29	20240103	9820	14.15	20241209	16080	-30.29	20240103	9820	14.15	20241209	1.03	N	007570	2500	477 억	1302910	N	N	1	N	N
31	20241226	110230	57	100.00	KOSPI		의약품	N	N	N	N	N	11210	-100	5	-0.88	82094080	7325	39.38	11220	11350	11140	14700	7920	11310	11207.38	6.83	0	86	11656	11482	11376	11202	11096	11430	11150	477	3390	2500	8360	10	1	19085664	2140	-86.23	0.92	12	0.04	-130.00	12231.00	16080	20240103	-30.29	9820	20241209	14.15	16080	-30.29	20240103	9820	14.15	20241209	16080	-30.29	20240103	9820	14.15	20241209	1.03	N	007570	2500	477 억	1302910	N	N	1	N	N
32	20241226	100231	57	100.00	KOSPI		의약품	N	N	N	N	N	11200	-110	5	-0.97	40026630	3559	19.14	11220	11350	11190	14700	7920	11310	11246.59	6.83	0	-313	11656	11482	11376	11202	11096	11430	11150	477	3390	2500	8360	10	1	19085664	2138	-86.15	0.92	12	0.02	-130.00	12231.00	16080	20240103	-30.35	9820	20241209	14.05	16080	-30.35	20240103	9820	14.05	20241209	16080	-30.35	20240103	9820	14.05	20241209	1.03	N	007570	2500	477 억	1302910	N	N	1	N	N
33	20241226	090231	57	100.00	KOSPI		의약품	N	N	N	N	N	11320	10	2	0.09	2255620	201	1.08	11220	11330	11220	14700	7920	11310	11221.99	6.83	0	0	11656	11482	11376	11202	11096	11430	11150	477	3390	2500	8360	10	1	19085664	2160	-87.08	0.93	12	0.00	-130.00	12231.00	16080	20240103	-29.60	9820	20241209	15.27	16080	-29.60	20240103	9820	15.27	20241209	16080	-29.60	20240103	9820	15.27	20241209	1.03	N	007570	2500	477 억	1302910	N	N	1	N	N
34	20241224	160231	57	100.00	KOSPI		의약품	N	N	N	N	N	11310	-140	5	-1.22	211669240	18594	40.86	11370	11550	11270	14880	8020	11450	11383.77	6.86	0	-3749	11803	11626	11313	11136	10823	11715	11225	477	3430	2500	8470	10	1	19085664	2159	-87.00	0.92	12	0.10	-130.00	12231.00	16080	20240103	-29.66	9820	20241209	15.17	16080	-29.66	20240103	9820	15.17	20241209	16080	-29.66	20240103	9820	15.17	20241209	0.98	N	007570	2500	477 억	1309949	N	N	1	N	N
35	20241224	150230	57	100.00	KOSPI		의약품	N	N	N	N	N	11310	-140	5	-1.22	202682370	17799	39.11	11370	11550	11270	14880	8020	11450	11387.29	6.86	0	-3397	11803	11626	11313	11136	10823	11715	11225	477	3430	2500	8470	10	1	19085664	2159	-87.00	0.92	12	0.09	-130.00	12231.00	16080	20240103	-29.66	9820	20241209	15.17	16080	-29.66	20240103	9820	15.17	20241209	16080	-29.66	20240103	9820	15.17	20241209	0.98	N	007570	2500	477 억	1309949	N	N	22	N	N
36	20241224	140230	57	100.00	KOSPI		의약품	N	N	N	N	N	11330	-120	5	-1.05	158551680	13905	30.56	11370	11550	11270	14880	8020	11450	11402.49	6.86	0	-1261	11803	11626	11313	11136	10823	11715	11225	477	3430	2500	8470	10	1	19085664	2162	-87.15	0.93	12	0.07	-130.00	12231.00	16080	20240103	-29.54	9820	20241209	15.38	16080	-29.54	20240103	9820	15.38	20241209	16080	-29.54	20240103	9820	15.38	20241209	0.98	N	007570	2500	477 억	1309949	N	N	22	N	N
37	20241224	130230	57	100.00	KOSPI		의약품	N	N	N	N	N	11310	-140	5	-1.22	147368830	12918	28.39	11370	11550	11270	14880	8020	11450	11408.02	6.86	0	-784	11803	11626	11313	11136	10823	11715	11225	477	3430	2500	8470	10	1	19085664	2159	-87.00	0.92	12	0.07	-130.00	12231.00	16080	20240103	-29.66	9820	20241209	15.17	16080	-29.66	20240103	9820	15.17	20241209	16080	-29.66	20240103	9820	15.17	20241209	0.98	N	007570	2500	477 억	1309949	N	N	22	N	N
38	20241224	120230	57	100.00	KOSPI		의약품	N	N	N	N	N	11320	-130	5	-1.14	111667350	9755	21.44	11370	11550	11300	14880	8020	11450	11447.19	6.86	0	-328	11803	11626	11313	11136	10823	11715	11225	477	3430	2500	8470	10	1	19085664	2160	-87.08	0.93	12	0.05	-130.00	12231.00	16080	20240103	-29.60	9820	20241209	15.27	16080	-29.60	20240103	9820	15.27	20241209	16080	-29.60	20240103	9820	15.27	20241209	0.98	N	007570	2500	477 억	1309949	N	N	22	N	N
39	20241224	110231	57	100.00	KOSPI		의약품	N	N	N	N	N	11350	-100	5	-0.87	108497130	9475	20.82	11370	11550	11300	14880	8020	11450	11450.88	6.86	0	-215	11803	11626	11313	11136	10823	11715	11225	477	3430	2500	8470	10	1	19085664	2166	-87.31	0.93	12	0.05	-130.00	12231.00	16080	20240103	-29.42	9820	20241209	15.58	16080	-29.42	20240103	9820	15.58	20241209	16080	-29.42	20240103	9820	15.58	20241209	0.98	N	007570	2500	477 억	1309949	N	N	22	N	N
40	20241224	100230	57	100.00	KOSPI		의약품	N	N	N	N	N	11370	-80	5	-0.70	93961700	8193	18.00	11370	11550	11350	14880	8020	11450	11468.53	6.86	0	-129	11803	11626	11313	11136	10823	11715	11225	477	3430	2500	8470	10	1	19085664	2170	-87.46	0.93	12	0.04	-130.00	12231.00	16080	20240103	-29.29	9820	20241209	15.78	16080	-29.29	20240103	9820	15.78	20241209	16080	-29.29	20240103	9820	15.78	20241209	0.98	N	007570	2500	477 억	1309949	N	N	22	N	N
41	20241224	090232	57	100.00	KOSPI		의약품	N	N	N	N	N	11420	-30	5	-0.26	3322230	292	0.64	11370	11420	11370	14880	8020	11450	11377.50	6.86	0	-41	11803	11626	11313	11136	10823	11715	11225	477	3430	2500	8470	10	1	19085664	2180	-87.85	0.93	12	0.00	-130.00	12231.00	16080	20240103	-28.98	9820	20241209	16.29	16080	-28.98	20240103	9820	16.29	20241209	16080	-28.98	20240103	9820	16.29	20241209	0.98	N	007570	2500	477 억	1309949	N	N	22	N	N
42	20241223	160229	57	100.00	KOSPI		의약품	N	N	N	N	N	11450	490	2	4.47	516090660	45475	121.33	11000	11490	11000	14240	7680	10960	11348.62	6.78	0	13597	11180	11070	10850	10740	10520	11125	10795	477	3280	2500	8110	10	1	19085664	2185	-88.08	0.94	12	0.24	-130.00	12231.00	16080	20240103	-28.79	9820	20241209	16.60	16080	-28.79	20240103	9820	16.60	20241209	16080	-28.79	20240103	9820	16.60	20241209	0.97	N	007570	2500	477 억	1294883	N	N	22	N	N
43	20241223	150231	57	100.00	KOSPI		의약품	N	N	N	N	N	11450	490	2	4.47	505938280	44588	118.96	11000	11490	11000	14240	7680	10960	11346.96	6.78	0	13694	11180	11070	10850	10740	10520	11125	10795	477	3280	2500	8110	10	1	19085664	2185	-88.08	0.94	12	0.23	-130.00	12231.00	16080	20240103	-28.79	9820	20241209	16.60	16080	-28.79	20240103	9820	16.60	20241209	16080	-28.79	20240103	9820	16.60	20241209	0.97	N	007570	2500	477 억	1294883	N	N	3	N	N
44	20241223	140229	57	100.00	KOSPI		의약품	N	N	N	N	N	11460	500	2	4.56	488098520	43030	114.80	11000	11490	11000	14240	7680	10960	11343.21	6.78	0	13326	11180	11070	10850	10740	10520	11125	10795	477	3280	2500	8110	10	1	19085664	2187	-88.15	0.94	12	0.23	-130.00	12231.00	16080	20240103	-28.73	9820	20241209	16.70	16080	-28.73	20240103	9820	16.70	20241209	16080	-28.73	20240103	9820	16.70	20241209	0.97	N	007570	2500	477 억	1294883	N	N	3	N	N
45	20241223	130230	57	100.00	KOSPI		의약품	N	N	N	N	N	11390	430	2	3.92	428755180	37839	100.96	11000	11450	11000	14240	7680	10960	11331.04	6.78	0	11800	11180	11070	10850	10740	10520	11125	10795	477	3280	2500	8110	10	1	19085664	2174	-87.62	0.93	12	0.20	-130.00	12231.00	16080	20240103	-29.17	9820	20241209	15.99	16080	-29.17	20240103	9820	15.99	20241209	16080	-29.17	20240103	9820	15.99	20241209	0.97	N	007570	2500	477 억	1294883	N	N	3	N	N
46	20241223	120230	57	100.00	KOSPI		의약품	N	N	N	N	N	11400	440	2	4.01	387281690	34191	91.22	11000	11450	11000	14240	7680	10960	11327.01	6.78	0	10787	11180	11070	10850	10740	10520	11125	10795	477	3280	2500	8110	10	1	19085664	2176	-87.69	0.93	12	0.18	-130.00	12231.00	16080	20240103	-29.10	9820	20241209	16.09	16080	-29.10	20240103	9820	16.09	20241209	16080	-29.10	20240103	9820	16.09	20241209	0.97	N	007570	2500	477 억	1294883	N	N	3	N	N
47	20241223	110230	57	100.00	KOSPI		의약품	N	N	N	N	N	11400	440	2	4.01	335765390	29670	79.16	11000	11450	11000	14240	7680	10960	11316.66	6.78	0	9595	11180	11070	10850	10740	10520	11125	10795	477	3280	2500	8110	10	1	19085664	2176	-87.69	0.93	12	0.16	-130.00	12231.00	16080	20240103	-29.10	9820	20241209	16.09	16080	-29.10	20240103	9820	16.09	20241209	16080	-29.10	20240103	9820	16.09	20241209	0.97	N	007570	2500	477 억	1294883	N	N	3	N	N
48	20241223	100229	57	100.00	KOSPI		의약품	N	N	N	N	N	11380	420	2	3.83	260214260	23049	61.50	11000	11420	11000	14240	7680	10960	11289.61	6.78	0	8296	11180	11070	10850	10740	10520	11125	10795	477	3280	2500	8110	10	1	19085664	2172	-87.54	0.93	12	0.12	-130.00	12231.00	16080	20240103	-29.23	9820	20241209	15.89	16080	-29.23	20240103	9820	15.89	20241209	16080	-29.23	20240103	9820	15.89	20241209	0.97	N	007570	2500	477 억	1294883	N	N	3	N	N
49	20241223	090230	57	100.00	KOSPI		의약품	N	N	N	N	N	11000	40	2	0.36	3567840	324	0.86	11000	11050	11000	14240	7680	10960	11011.85	6.78	0	79	11180	11070	10850	10740	10520	11125	10795	477	3280	2500	8110	10	1	19085664	2099	-84.62	0.90	12	0.00	-130.00	12231.00	16080	20240103	-31.59	9820	20241209	12.02	16080	-31.59	20240103	9820	12.02	20241209	16080	-31.59	20240103	9820	12.02	20241209	0.97	N	007570	2500	477 억	1294883	N	N	3	N	N
50	20241220	160228	57	100.00	KOSPI		의약품	N	N	N	N	N	10960	100	2	0.92	403461430	37255	173.72	10860	10960	10630	14110	7610	10860	10829.72	6.83	0	-9240	11173	11016	10893	10736	10613	11095	10815	477	3250	2500	8030	10	1	19085664	2092	-84.31	0.90	12	0.20	-130.00	12231.00	16080	20240103	-31.84	9820	20241209	11.61	16080	-31.84	20240103	9820	11.61	20241209	16080	-31.84	20240103	9820	11.61	20241209	0.96	N	007570	2500	477 억	1304435	N	N	3	N	N
51	20241220	150229	57	100.00	KOSPI		의약품	N	N	N	N	N	10790	-70	5	-0.64	308033350	28540	133.08	10860	10940	10630	14110	7610	10860	10793.04	6.83	0	-9364	11173	11016	10893	10736	10613	11095	10815	477	3250	2500	8030	10	1	19085664	2059	-83.00	0.88	12	0.15	-130.00	12231.00	16080	20240103	-32.90	9820	20241209	9.88	16080	-32.90	20240103	9820	9.88	20241209	16080	-32.90	20240103	9820	9.88	20241209	0.96	N	007570	2500	477 억	1304435	N	N	0	N	N
52	20241220	140229	57	100.00	KOSPI		의약품	N	N	N	N	N	10740	-120	5	-1.10	248035400	22989	107.20	10860	10940	10630	14110	7610	10860	10789.30	6.83	0	-7635	11173	11016	10893	10736	10613	11095	10815	477	3250	2500	8030	10	1	19085664	2050	-82.62	0.88	12	0.12	-130.00	12231.00	16080	20240103	-33.21	9820	20241209	9.37	16080	-33.21	20240103	9820	9.37	20241209	16080	-33.21	20240103	9820	9.37	20241209	0.96	N	007570	2500	477 억	1304435	N	N	0	N	N
53	20241220	130229	57	100.00	KOSPI		의약품	N	N	N	N	N	10780	-80	5	-0.74	211325190	19590	91.35	10860	10940	10630	14110	7610	10860	10787.40	6.83	0	-5506	11173	11016	10893	10736	10613	11095	10815	477	3250	2500	8030	10	1	19085664	2057	-82.92	0.88	12	0.10	-130.00	12231.00	16080	20240103	-32.96	9820	20241209	9.78	16080	-32.96	20240103	9820	9.78	20241209	16080	-32.96	20240103	9820	9.78	20241209	0.96	N	007570	2500	477 억	1304435	N	N	0	N	N
54	20241220	120228	57	100.00	KOSPI		의약품	N	N	N	N	N	10780	-80	5	-0.74	178046070	16508	76.98	10860	10940	10630	14110	7610	10860	10785.44	6.83	0	-4881	11173	11016	10893	10736	10613	11095	10815	477	3250	2500	8030	10	1	19085664	2057	-82.92	0.88	12	0.09	-130.00	12231.00	16080	20240103	-32.96	9820	20241209	9.78	16080	-32.96	20240103	9820	9.78	20241209	16080	-32.96	20240103	9820	9.78	20241209	0.96	N	007570	2500	477 억	1304435	N	N	0	N	N
55	20241220	110227	57	100.00	KOSPI		의약품	N	N	N	N	N	10820	-40	5	-0.37	163298060	15144	70.62	10860	10940	10630	14110	7610	10860	10783.02	6.83	0	-4676	11173	11016	10893	10736	10613	11095	10815	477	3250	2500	8030	10	1	19085664	2065	-83.23	0.88	12	0.08	-130.00	12231.00	16080	20240103	-32.71	9820	20241209	10.18	16080	-32.71	20240103	9820	10.18	20241209	16080	-32.71	20240103	9820	10.18	20241209	0.96	N	007570	2500	477 억	1304435	N	N	0	N	N
56	20241220	100228	57	100.00	KOSPI		의약품	N	N	N	N	N	10840	-20	5	-0.18	106943600	9959	46.44	10860	10890	10630	14110	7610	10860	10738.38	6.83	0	-3509	11173	11016	10893	10736	10613	11095	10815	477	3250	2500	8030	10	1	19085664	2069	-83.38	0.89	12	0.05	-130.00	12231.00	16080	20240103	-32.59	9820	20241209	10.39	16080	-32.59	20240103	9820	10.39	20241209	16080	-32.59	20240103	9820	10.39	20241209	0.96	N	007570	2500	477 억	1304435	N	N	0	N	N
57	20241220	090229	57	100.00	KOSPI		의약품	N	N	N	N	N	10890	30	2	0.28	9937640	915	4.27	10860	10890	10860	14110	7610	10860	10860.81	6.83	0	-244	11173	11016	10893	10736	10613	11095	10815	477	3250	2500	8030	10	1	19085664	2078	-83.77	0.89	12	0.00	-130.00	12231.00	16080	20240103	-32.28	9820	20241209	10.90	16080	-32.28	20240103	9820	10.90	20241209	16080	-32.28	20240103	9820	10.90	20241209	0.96	N	007570	2500	477 억	1304435	N	N	0	N	N
58	20241219	160229	57	100.00	KOSPI		의약품	N	N	N	N	N	10860	-250	5	-2.25	229610670	21089	147.65	10770	11050	10770	14440	7780	11110	10887.70	6.85	0	-2999	11243	11176	11063	10996	10883	11210	11030	477	3330	2500	8220	10	1	19085664	2073	-83.54	0.89	12	0.11	-130.00	12231.00	16080	20240103	-32.46	9820	20241209	10.59	16080	-32.46	20240103	9820	10.59	20241209	16080	-32.46	20240103	9820	10.59	20241209	0.95	N	007570	2500	477 억	1308076	N	N	20	N	N
59	20241219	150227	57	100.00	KOSPI		의약품	N	N	N	N	N	10850	-260	5	-2.34	215257910	19766	138.39	10770	11050	10770	14440	7780	11110	10890.31	6.85	0	-2566	11243	11176	11063	10996	10883	11210	11030	477	3330	2500	8220	10	1	19085664	2071	-83.46	0.89	12	0.10	-130.00	12231.00	16080	20240103	-32.52	9820	20241209	10.49	16080	-32.52	20240103	9820	10.49	20241209	16080	-32.52	20240103	9820	10.49	20241209	0.95	N	007570	2500	477 억	1308076	N	N	20	N	N
60	20241219	140228	57	100.00	KOSPI		의약품	N	N	N	N	N	10900	-210	5	-1.89	186022210	17076	119.55	10770	11050	10770	14440	7780	11110	10893.78	6.85	0	-1855	11243	11176	11063	10996	10883	11210	11030	477	3330	2500	8220	10	1	19085664	2080	-83.85	0.89	12	0.09	-130.00	12231.00	16080	20240103	-32.21	9820	20241209	11.00	16080	-32.21	20240103	9820	11.00	20241209	16080	-32.21	20240103	9820	11.00	20241209	0.95	N	007570	2500	477 억	1308076	N	N	20	N	N
61	20241219	130227	57	100.00	KOSPI		의약품	N	N	N	N	N	10930	-180	5	-1.62	103374580	9481	66.38	10770	11050	10770	14440	7780	11110	10903.34	6.85	0	-427	11243	11176	11063	10996	10883	11210	11030	477	3330	2500	8220	10	1	19085664	2086	-84.08	0.89	12	0.05	-130.00	12231.00	16080	20240103	-32.03	9820	20241209	11.30	16080	-32.03	20240103	9820	11.30	20241209	16080	-32.03	20240103	9820	11.30	20241209	0.95	N	007570	2500	477 억	1308076	N	N	20	N	N
62	20241219	120228	57	100.00	KOSPI		의약품	N	N	N	N	N	10910	-200	5	-1.80	92308060	8468	59.29	10770	11050	10770	14440	7780	11110	10900.81	6.85	0	-159	11243	11176	11063	10996	10883	11210	11030	477	3330	2500	8220	10	1	19085664	2082	-83.92	0.89	12	0.04	-130.00	12231.00	16080	20240103	-32.15	9820	20241209	11.10	16080	-32.15	20240103	9820	11.10	20241209	16080	-32.15	20240103	9820	11.10	20241209	0.95	N	007570	2500	477 억	1308076	N	N	20	N	N
63	20241219	110228	57	100.00	KOSPI		의약품	N	N	N	N	N	10930	-180	5	-1.62	74525230	6836	47.86	10770	11050	10770	14440	7780	11110	10901.88	6.85	0	172	11243	11176	11063	10996	10883	11210	11030	477	3330	2500	8220	10	1	19085664	2086	-84.08	0.89	12	0.04	-130.00	12231.00	16080	20240103	-32.03	9820	20241209	11.30	16080	-32.03	20240103	9820	11.30	20241209	16080	-32.03	20240103	9820	11.30	20241209	0.95	N	007570	2500	477 억	1308076	N	N	20	N	N
64	20241219	100228	57	100.00	KOSPI		의약품	N	N	N	N	N	10940	-170	5	-1.53	42325100	3888	27.22	10770	11050	10770	14440	7780	11110	10886.09	6.85	0	1191	11243	11176	11063	10996	10883	11210	11030	477	3330	2500	8220	10	1	19085664	2088	-84.15	0.89	12	0.02	-130.00	12231.00	16080	20240103	-31.97	9820	20241209	11.41	16080	-31.97	20240103	9820	11.41	20241209	16080	-31.97	20240103	9820	11.41	20241209	0.95	N	007570	2500	477 억	1308076	N	N	20	N	N
65	20241219	090228	57	100.00	KOSPI		의약품	N	N	N	N	N	10880	-230	5	-2.07	17177090	1589	11.13	10770	10890	10770	14440	7780	11110	10810.00	6.85	0	250	11243	11176	11063	10996	10883	11210	11030	477	3330	2500	8220	10	1	19085664	2077	-83.69	0.89	12	0.01	-130.00	12231.00	16080	20240103	-32.34	9820	20241209	10.79	16080	-32.34	20240103	9820	10.79	20241209	16080	-32.34	20240103	9820	10.79	20241209	0.95	N	007570	2500	477 억	1308076	N	N	20	N	N
66	20241218	160227	57	100.00	KOSPI		의약품	N	N	N	N	N	11110	50	2	0.45	157769460	14274	28.33	11020	11130	10950	14370	7750	11060	11052.93	6.87	0	-4113	11353	11206	11073	10926	10793	11140	10860	477	3310	2500	8180	10	1	19085664	2120	-85.46	0.91	12	0.07	-130.00	12231.00	16080	20240103	-30.91	9820	20241209	13.14	16080	-30.91	20240103	9820	13.14	20241209	16080	-30.91	20240103	9820	13.14	20241209	0.97	N	007570	2500	477 억	1311651	N	N	20	N	N
67	20241218	150228	57	100.00	KOSPI		의약품	N	N	N	N	N	11110	50	2	0.45	142306680	12882	25.57	11020	11130	10950	14370	7750	11060	11046.94	6.87	0	-3969	11353	11206	11073	10926	10793	11140	10860	477	3310	2500	8180	10	1	19085664	2120	-85.46	0.91	12	0.07	-130.00	12231.00	16080	20240103	-30.91	9820	20241209	13.14	16080	-30.91	20240103	9820	13.14	20241209	16080	-30.91	20240103	9820	13.14	20241209	0.97	N	007570	2500	477 억	1311651	N	N	0	N	N
68	20241218	140227	57	100.00	KOSPI		의약품	N	N	N	N	N	11020	-40	5	-0.36	102867850	9327	18.51	11020	11130	10950	14370	7750	11060	11029.04	6.87	0	-4261	11353	11206	11073	10926	10793	11140	10860	477	3310	2500	8180	10	1	19085664	2103	-84.77	0.90	12	0.05	-130.00	12231.00	16080	20240103	-31.47	9820	20241209	12.22	16080	-31.47	20240103	9820	12.22	20241209	16080	-31.47	20240103	9820	12.22	20241209	0.97	N	007570	2500	477 억	1311651	N	N	0	N	N
69	20241218	130227	57	100.00	KOSPI		의약품	N	N	N	N	N	10950	-110	5	-0.99	81239760	7364	14.62	11020	11130	10950	14370	7750	11060	11032.02	6.87	0	-4516	11353	11206	11073	10926	10793	11140	10860	477	3310	2500	8180	10	1	19085664	2090	-84.23	0.90	12	0.04	-130.00	12231.00	16080	20240103	-31.90	9820	20241209	11.51	16080	-31.90	20240103	9820	11.51	20241209	16080	-31.90	20240103	9820	11.51	20241209	0.97	N	007570	2500	477 억	1311651	N	N	0	N	N
70	20241218	120228	57	100.00	KOSPI		의약품	N	N	N	N	N	11030	-30	5	-0.27	52889840	4786	9.50	11020	11130	10990	14370	7750	11060	11050.95	6.87	0	-2719	11353	11206	11073	10926	10793	11140	10860	477	3310	2500	8180	10	1	19085664	2105	-84.85	0.90	12	0.03	-130.00	12231.00	16080	20240103	-31.41	9820	20241209	12.32	16080	-31.41	20240103	9820	12.32	20241209	16080	-31.41	20240103	9820	12.32	20241209	0.97	N	007570	2500	477 억	1311651	N	N	0	N	N
71	20241218	110227	57	100.00	KOSPI		의약품	N	N	N	N	N	11040	-20	5	-0.18	36306230	3287	6.52	11020	11130	10990	14370	7750	11060	11045.40	6.87	0	-1736	11353	11206	11073	10926	10793	11140	10860	477	3310	2500	8180	10	1	19085664	2107	-84.92	0.90	12	0.02	-130.00	12231.00	16080	20240103	-31.34	9820	20241209	12.42	16080	-31.34	20240103	9820	12.42	20241209	16080	-31.34	20240103	9820	12.42	20241209	0.97	N	007570	2500	477 억	1311651	N	N	0	N	N
72	20241218	100228	57	100.00	KOSPI		의약품	N	N	N	N	N	11020	-40	5	-0.36	29309980	2653	5.27	11020	11130	10990	14370	7750	11060	11047.86	6.87	0	-1435	11353	11206	11073	10926	10793	11140	10860	477	3310	2500	8180	10	1	19085664	2103	-84.77	0.90	12	0.01	-130.00	12231.00	16080	20240103	-31.47	9820	20241209	12.22	16080	-31.47	20240103	9820	12.22	20241209	16080	-31.47	20240103	9820	12.22	20241209	0.97	N	007570	2500	477 억	1311651	N	N	0	N	N
73	20241218	090228	57	100.00	KOSPI		의약품	N	N	N	N	N	11020	-40	5	-0.36	286520	26	0.05	11020	11020	11020	14370	7750	11060	11020.00	6.87	0	0	11353	11206	11073	10926	10793	11140	10860	477	3310	2500	8180	10	1	19085664	2103	-84.77	0.90	12	0.00	-130.00	12231.00	16080	20240103	-31.47	9820	20241209	12.22	16080	-31.47	20240103	9820	12.22	20241209	16080	-31.47	20240103	9820	12.22	20241209	0.97	N	007570	2500	477 억	1311651	N	N	0	N	N
74	20241217	160227	57	100.00	KOSPI		의약품	N	N	N	N	N	11060	-130	5	-1.16	556917290	50256	206.72	11200	11220	10940	14540	7840	11190	11081.65	6.78	0	18412	11363	11276	11123	11036	10883	11320	11080	477	3350	2500	8280	10	1	19085664	2111	-85.08	0.90	12	0.26	-130.00	12231.00	16080	20240103	-31.22	9820	20241209	12.63	16080	-31.22	20240103	9820	12.63	20241209	16080	-31.22	20240103	9820	12.63	20241209	0.97	N	007570	2500	477 억	1293314	N	N	0	N	N
75	20241217	150227	57	100.00	KOSPI		의약품	N	N	N	N	N	11030	-160	5	-1.43	533210680	48111	197.90	11200	11220	10940	14540	7840	11190	11082.93	6.78	0	19048	11363	11276	11123	11036	10883	11320	11080	477	3350	2500	8280	10	1	19085664	2105	-84.85	0.90	12	0.25	-130.00	12231.00	16080	20240103	-31.41	9820	20241209	12.32	16080	-31.41	20240103	9820	12.32	20241209	16080	-31.41	20240103	9820	12.32	20241209	0.97	N	007570	2500	477 억	1293314	N	N	0	N	N
76	20241217	140228	57	100.00	KOSPI		의약품	N	N	N	N	N	11090	-100	5	-0.89	381315730	34298	141.08	11200	11220	11050	14540	7840	11190	11117.72	6.78	0	12122	11363	11276	11123	11036	10883	11320	11080	477	3350	2500	8280	10	1	19085664	2117	-85.31	0.91	12	0.18	-130.00	12231.00	16080	20240103	-31.03	9820	20241209	12.93	16080	-31.03	20240103	9820	12.93	20241209	16080	-31.03	20240103	9820	12.93	20241209	0.97	N	007570	2500	477 억	1293314	N	N	0	N	N
77	20241217	130223	57	100.00	KOSPI		의약품	N	N	N	N	N	11160	-30	5	-0.27	158829290	14237	58.56	11200	11220	11080	14540	7840	11190	11156.09	6.78	0	1419	11363	11276	11123	11036	10883	11320	11080	477	3350	2500	8280	10	1	19085664	2130	-85.85	0.91	12	0.07	-130.00	12231.00	16080	20240103	-30.60	9820	20241209	13.65	16080	-30.60	20240103	9820	13.65	20241209	16080	-30.60	20240103	9820	13.65	20241209	0.97	N	007570	2500	477 억	1293314	N	N	0	N	N
78	20241217	120227	57	100.00	KOSPI		의약품	N	N	N	N	N	11180	-10	5	-0.09	115710600	10365	42.64	11200	11220	11080	14540	7840	11190	11163.59	6.78	0	-136	11363	11276	11123	11036	10883	11320	11080	477	3350	2500	8280	10	1	19085664	2134	-86.00	0.91	12	0.05	-130.00	12231.00	16080	20240103	-30.47	9820	20241209	13.85	16080	-30.47	20240103	9820	13.85	20241209	16080	-30.47	20240103	9820	13.85	20241209	0.97	N	007570	2500	477 억	1293314	N	N	0	N	N
79	20241217	110227	57	100.00	KOSPI		의약품	N	N	N	N	N	11180	-10	5	-0.09	96515020	8645	35.56	11200	11220	11080	14540	7840	11190	11164.26	6.78	0	-445	11363	11276	11123	11036	10883	11320	11080	477	3350	2500	8280	10	1	19085664	2134	-86.00	0.91	12	0.05	-130.00	12231.00	16080	20240103	-30.47	9820	20241209	13.85	16080	-30.47	20240103	9820	13.85	20241209	16080	-30.47	20240103	9820	13.85	20241209	0.97	N	007570	2500	477 억	1293314	N	N	0	N	N
80	20241217	100227	57	100.00	KOSPI		의약품	N	N	N	N	N	11160	-30	5	-0.27	89941320	8056	33.14	11200	11220	11080	14540	7840	11190	11164.51	6.78	0	-500	11363	11276	11123	11036	10883	11320	11080	477	3350	2500	8280	10	1	19085664	2130	-85.85	0.91	12	0.04	-130.00	12231.00	16080	20240103	-30.60	9820	20241209	13.65	16080	-30.60	20240103	9820	13.65	20241209	16080	-30.60	20240103	9820	13.65	20241209	0.97	N	007570	2500	477 억	1293314	N	N	0	N	N
81	20241217	090226	57	100.00	KOSPI		의약품	N	N	N	N	N	11170	-20	5	-0.18	30955950	2764	11.37	11200	11210	11170	14540	7840	11190	11199.69	6.78	0	-2200	11363	11276	11123	11036	10883	11320	11080	477	3350	2500	8280	10	1	19085664	2132	-85.92	0.91	12	0.01	-130.00	12231.00	16080	20240103	-30.53	9820	20241209	13.75	16080	-30.53	20240103	9820	13.75	20241209	16080	-30.53	20240103	9820	13.75	20241209	0.97	N	007570	2500	477 억	1293314	N	N	0	N	N
82	20241216	160226	57	100.00	KOSPI		의약품	N	N	N	N	N	11190	240	2	2.19	269402400	24310	86.93	10970	11210	10970	14230	7670	10950	11081.52	6.78	0	717	11250	11100	10850	10700	10450	11175	10775	477	3280	2500	8100	10	1	19085664	2136	-86.08	0.91	12	0.13	-130.00	12231.00	16080	20240103	-30.41	9820	20241209	13.95	16080	-30.41	20240103	9820	13.95	20241209	16080	-30.41	20240103	9820	13.95	20241209	0.97	N	007570	2500	477 억	1293954	N	N	20	N	N
83	20241216	150227	57	100.00	KOSPI		의약품	N	N	N	N	N	11120	170	2	1.55	244063990	22043	78.82	10970	11150	10970	14230	7670	10950	11072.18	6.78	0	802	11250	11100	10850	10700	10450	11175	10775	477	3280	2500	8100	10	1	19085664	2122	-85.54	0.91	12	0.12	-130.00	12231.00	16080	20240103	-30.85	9820	20241209	13.24	16080	-30.85	20240103	9820	13.24	20241209	16080	-30.85	20240103	9820	13.24	20241209	0.97	N	007570	2500	477 억	1293954	N	N	20	N	N
84	20241216	140226	57	100.00	KOSPI		의약품	N	N	N	N	N	11130	180	2	1.64	221158930	19984	71.46	10970	11150	10970	14230	7670	10950	11066.80	6.78	0	838	11250	11100	10850	10700	10450	11175	10775	477	3280	2500	8100	10	1	19085664	2124	-85.62	0.91	12	0.10	-130.00	12231.00	16080	20240103	-30.78	9820	20241209	13.34	16080	-30.78	20240103	9820	13.34	20241209	16080	-30.78	20240103	9820	13.34	20241209	0.97	N	007570	2500	477 억	1293954	N	N	20	N	N
85	20241216	130227	57	100.00	KOSPI		의약품	N	N	N	N	N	11100	150	2	1.37	194067970	17545	62.74	10970	11140	10970	14230	7670	10950	11061.16	6.78	0	429	11250	11100	10850	10700	10450	11175	10775	477	3280	2500	8100	10	1	19085664	2119	-85.38	0.91	12	0.09	-130.00	12231.00	16080	20240103	-30.97	9820	20241209	13.03	16080	-30.97	20240103	9820	13.03	20241209	16080	-30.97	20240103	9820	13.03	20241209	0.97	N	007570	2500	477 억	1293954	N	N	20	N	N
86	20241216	120228	57	100.00	KOSPI		의약품	N	N	N	N	N	11070	120	2	1.10	152109100	13764	49.22	10970	11130	10970	14230	7670	10950	11051.23	6.78	0	-1031	11250	11100	10850	10700	10450	11175	10775	477	3280	2500	8100	10	1	19085664	2113	-85.15	0.91	12	0.07	-130.00	12231.00	16080	20240103	-31.16	9820	20241209	12.73	16080	-31.16	20240103	9820	12.73	20241209	16080	-31.16	20240103	9820	12.73	20241209	0.97	N	007570	2500	477 억	1293954	N	N	20	N	N
87	20241216	110227	57	100.00	KOSPI		의약품	N	N	N	N	N	11070	120	2	1.10	128566330	11634	41.60	10970	11130	10970	14230	7670	10950	11050.91	6.78	0	-2040	11250	11100	10850	10700	10450	11175	10775	477	3280	2500	8100	10	1	19085664	2113	-85.15	0.91	12	0.06	-130.00	12231.00	16080	20240103	-31.16	9820	20241209	12.73	16080	-31.16	20240103	9820	12.73	20241209	16080	-31.16	20240103	9820	12.73	20241209	0.97	N	007570	2500	477 억	1293954	N	N	20	N	N
88	20241216	100226	57	100.00	KOSPI		의약품	N	N	N	N	N	11100	150	2	1.37	79581130	7201	25.75	10970	11130	10970	14230	7670	10950	11051.40	6.78	0	-1448	11250	11100	10850	10700	10450	11175	10775	477	3280	2500	8100	10	1	19085664	2119	-85.38	0.91	12	0.04	-130.00	12231.00	16080	20240103	-30.97	9820	20241209	13.03	16080	-30.97	20240103	9820	13.03	20241209	16080	-30.97	20240103	9820	13.03	20241209	0.97	N	007570	2500	477 억	1293954	N	N	20	N	N
89	20241216	090227	57	100.00	KOSPI		의약품	N	N	N	N	N	10970	20	2	0.18	131640	12	0.04	10970	10970	10970	14230	7670	10950	10970.00	6.78	0	0	11250	11100	10850	10700	10450	11175	10775	477	3280	2500	8100	10	1	19085664	2094	-84.38	0.90	12	0.00	-130.00	12231.00	16080	20240103	-31.78	9820	20241209	11.71	16080	-31.78	20240103	9820	11.71	20241209	16080	-31.78	20240103	9820	11.71	20241209	0.97	N	007570	2500	477 억	1293954	N	N	20	N	N
90	20241213	160221	57	100.00	KOSPI		의약품	N	N	N	N	N	10950	310	2	2.91	303104210	27956	90.61	10600	11000	10600	13830	7450	10640	10841.98	6.75	0	5226	10953	10796	10643	10486	10333	10720	10410	477	3190	2500	7870	10	1	19085664	2090	-84.23	0.90	12	0.15	-130.00	12231.00	16250	20231206	-32.62	9820	20241209	11.51	16080	-31.90	20240103	9820	11.51	20241209	16080	-31.90	20240103	9820	11.51	20241209	0.97	N	007570	2500	477 억	1287876	N	N	20	N	N
91	20241213	150227	57	100.00	KOSPI		의약품	N	N	N	N	N	10900	260	2	2.44	286101830	26397	85.55	10600	11000	10600	13830	7450	10640	10838.42	6.75	0	5164	10953	10796	10643	10486	10333	10720	10410	477	3190	2500	7870	10	1	19085664	2080	-83.85	0.89	12	0.14	-130.00	12231.00	16250	20231206	-32.92	9820	20241209	11.00	16080	-32.21	20240103	9820	11.00	20241209	16080	-32.21	20240103	9820	11.00	20241209	0.97	N	007570	2500	477 억	1287876	N	N	0	N	N
92	20241213	140227	57	100.00	KOSPI		의약품	N	N	N	N	N	10920	280	2	2.63	263404960	24315	78.81	10600	11000	10600	13830	7450	10640	10833.02	6.75	0	4887	10953	10796	10643	10486	10333	10720	10410	477	3190	2500	7870	10	1	19085664	2084	-84.00	0.89	12	0.13	-130.00	12231.00	16250	20231206	-32.80	9820	20241209	11.20	16080	-32.09	20240103	9820	11.20	20241209	16080	-32.09	20240103	9820	11.20	20241209	0.97	N	007570	2500	477 억	1287876	N	N	0	N	N
93	20241213	130227	57	100.00	KOSPI		의약품	N	N	N	N	N	10970	330	2	3.10	228554870	21133	68.49	10600	10980	10600	13830	7450	10640	10815.07	6.75	0	4510	10953	10796	10643	10486	10333	10720	10410	477	3190	2500	7870	10	1	19085664	2094	-84.38	0.90	12	0.11	-130.00	12231.00	16250	20231206	-32.49	9820	20241209	11.71	16080	-31.78	20240103	9820	11.71	20241209	16080	-31.78	20240103	9820	11.71	20241209	0.97	N	007570	2500	477 억	1287876	N	N	0	N	N
94	20241213	120227	57	100.00	KOSPI		의약품	N	N	N	N	N	10870	230	2	2.16	172847190	16027	51.94	10600	10870	10600	13830	7450	10640	10784.75	6.75	0	5004	10953	10796	10643	10486	10333	10720	10410	477	3190	2500	7870	10	1	19085664	2075	-83.62	0.89	12	0.08	-130.00	12231.00	16250	20231206	-33.11	9820	20241209	10.69	16080	-32.40	20240103	9820	10.69	20241209	16080	-32.40	20240103	9820	10.69	20241209	0.97	N	007570	2500	477 억	1287876	N	N	0	N	N
95	20241213	110226	57	100.00	KOSPI		의약품	N	N	N	N	N	10790	150	2	1.41	135068300	12536	40.63	10600	10870	10600	13830	7450	10640	10774.43	6.75	0	2821	10953	10796	10643	10486	10333	10720	10410	477	3190	2500	7870	10	1	19085664	2059	-83.00	0.88	12	0.07	-130.00	12231.00	16250	20231206	-33.60	9820	20241209	9.88	16080	-32.90	20240103	9820	9.88	20241209	16080	-32.90	20240103	9820	9.88	20241209	0.97	N	007570	2500	477 억	1287876	N	N	0	N	N
96	20241213	100226	57	100.00	KOSPI		의약품	N	N	N	N	N	10820	180	2	1.69	98286870	9122	29.57	10600	10870	10600	13830	7450	10640	10774.71	6.75	0	2015	10953	10796	10643	10486	10333	10720	10410	477	3190	2500	7870	10	1	19085664	2065	-83.23	0.88	12	0.05	-130.00	12231.00	16250	20231206	-33.42	9820	20241209	10.18	16080	-32.71	20240103	9820	10.18	20241209	16080	-32.71	20240103	9820	10.18	20241209	0.97	N	007570	2500	477 억	1287876	N	N	0	N	N
97	20241213	090226	57	100.00	KOSPI		의약품	N	N	N	N	N	10600	-40	5	-0.38	1250800	118	0.38	10600	10600	10600	13830	7450	10640	10600.00	6.75	0	-17	10953	10796	10643	10486	10333	10720	10410	477	3190	2500	7870	10	1	19085664	2023	-81.54	0.87	12	0.00	-130.00	12231.00	16250	20231206	-34.77	9820	20241209	7.94	16080	-34.08	20240103	9820	7.94	20241209	16080	-34.08	20240103	9820	7.94	20241209	0.97	N	007570	2500	477 억	1287876	N	N	0	N	N
98	20241212	160226	57	100.00	KOSPI		의약품	N	N	N	N	N	10640	30	2	0.28	328052310	30853	112.85	10650	10800	10490	13790	7430	10610	10632.73	6.73	0	4520	10976	10792	10556	10372	10136	10885	10465	477	3180	2500	7850	10	1	19085664	2031	-81.85	0.87	12	0.16	-130.00	12231.00	16250	20231206	-34.52	9820	20241209	8.35	16080	-33.83	20240103	9820	8.35	20241209	16080	-33.83	20240103	9820	8.35	20241209	1.00	N	007570	2500	477 억	1284391	N	N	1	N	N
99	20241212	150226	57	100.00	KOSPI		의약품	N	N	N	N	N	10640	30	2	0.28	315209150	29643	108.42	10650	10800	10490	13790	7430	10610	10633.51	6.73	0	4878	10976	10792	10556	10372	10136	10885	10465	477	3180	2500	7850	10	1	19085664	2031	-81.85	0.87	12	0.16	-130.00	12231.00	16250	20231206	-34.52	9820	20241209	8.35	16080	-33.83	20240103	9820	8.35	20241209	16080	-33.83	20240103	9820	8.35	20241209	1.00	N	007570	2500	477 억	1284391	N	N	1	N	N
100	20241212	140226	57	100.00	KOSPI		의약품	N	N	N	N	N	10550	-60	5	-0.57	305559390	28731	105.09	10650	10800	10490	13790	7430	10610	10635.18	6.73	0	5365	10976	10792	10556	10372	10136	10885	10465	477	3180	2500	7850	10	1	19085664	2014	-81.15	0.86	12	0.15	-130.00	12231.00	16250	20231206	-35.08	9820	20241209	7.43	16080	-34.39	20240103	9820	7.43	20241209	16080	-34.39	20240103	9820	7.43	20241209	1.00	N	007570	2500	477 억	1284391	N	N	1	N	N
101	20241212	130225	57	100.00	KOSPI		의약품	N	N	N	N	N	10520	-90	5	-0.85	291411680	27386	100.17	10650	10800	10500	13790	7430	10610	10640.90	6.73	0	5476	10976	10792	10556	10372	10136	10885	10465	477	3180	2500	7850	10	1	19085664	2008	-80.92	0.86	12	0.14	-130.00	12231.00	16250	20231206	-35.26	9820	20241209	7.13	16080	-34.58	20240103	9820	7.13	20241209	16080	-34.58	20240103	9820	7.13	20241209	1.00	N	007570	2500	477 억	1284391	N	N	1	N	N
102	20241212	120223	57	100.00	KOSPI		의약품	N	N	N	N	N	10560	-50	5	-0.47	268294120	25190	92.14	10650	10800	10550	13790	7430	10610	10650.82	6.73	0	5517	10976	10792	10556	10372	10136	10885	10465	477	3180	2500	7850	10	1	19085664	2015	-81.23	0.86	12	0.13	-130.00	12231.00	16250	20231206	-35.02	9820	20241209	7.54	16080	-34.33	20240103	9820	7.54	20241209	16080	-34.33	20240103	9820	7.54	20241209	1.00	N	007570	2500	477 억	1284391	N	N	1	N	N
103	20241212	110225	57	100.00	KOSPI		의약품	N	N	N	N	N	10630	20	2	0.19	240862070	22596	82.65	10650	10800	10570	13790	7430	10610	10659.50	6.73	0	5243	10976	10792	10556	10372	10136	10885	10465	477	3180	2500	7850	10	1	19085664	2029	-81.77	0.87	12	0.12	-130.00	12231.00	16250	20231206	-34.58	9820	20241209	8.25	16080	-33.89	20240103	9820	8.25	20241209	16080	-33.89	20240103	9820	8.25	20241209	1.00	N	007570	2500	477 억	1284391	N	N	1	N	N
104	20241212	100225	57	100.00	KOSPI		의약품	N	N	N	N	N	10620	10	2	0.09	155415900	14545	53.20	10650	10800	10610	13790	7430	10610	10685.18	6.73	0	3556	10976	10792	10556	10372	10136	10885	10465	477	3180	2500	7850	10	1	19085664	2027	-81.69	0.87	12	0.08	-130.00	12231.00	16250	20231206	-34.65	9820	20241209	8.15	16080	-33.96	20240103	9820	8.15	20241209	16080	-33.96	20240103	9820	8.15	20241209	1.00	N	007570	2500	477 억	1284391	N	N	1	N	N
105	20241212	090225	57	100.00	KOSPI		의약품	N	N	N	N	N	10800	190	2	1.79	6626880	618	2.26	10650	10800	10640	13790	7430	10610	10723.11	6.73	0	0	10976	10792	10556	10372	10136	10885	10465	477	3180	2500	7850	10	1	19085664	2061	-83.08	0.88	12	0.00	-130.00	12231.00	16250	20231206	-33.54	9820	20241209	9.98	16080	-32.84	20240103	9820	9.98	20241209	16080	-32.84	20240103	9820	9.98	20241209	1.00	N	007570	2500	477 억	1284391	N	N	1	N	N
106	20241211	160224	57	100.00	KOSPI		의약품	N	N	N	N	N	10610	190	2	1.82	289379270	27337	61.76	10320	10740	10320	13540	7300	10420	10585.62	6.71	0	2926	10806	10612	10236	10042	9666	10710	10140	477	3120	2500	7710	10	1	19085664	2025	-81.62	0.87	12	0.14	-130.00	12231.00	16250	20231206	-34.71	9820	20241209	8.04	16080	-34.02	20240103	9820	8.04	20241209	16080	-34.02	20240103	9820	8.04	20241209	1.02	N	007570	2500	477 억	1281323	N	N	1	N	N
107	20241211	150201	57	100.00	KOSPI		의약품	N	N	N	N	N	10600	180	2	1.73	280257560	26475	59.81	10320	10740	10320	13540	7300	10420	10585.74	6.71	0	2888	10806	10612	10236	10042	9666	10710	10140	477	3120	2500	7710	10	1	19085664	2023	-81.54	0.87	12	0.14	-130.00	12231.00	16250	20231206	-34.77	9820	20241209	7.94	16080	-34.08	20240103	9820	7.94	20241209	16080	-34.08	20240103	9820	7.94	20241209	1.02	N	007570	2500	477 억	1281323	N	N	0	N	N
108	20241211	140225	57	100.00	KOSPI		의약품	N	N	N	N	N	10550	130	2	1.25	232977110	21994	49.69	10320	10740	10320	13540	7300	10420	10592.76	6.71	0	3323	10806	10612	10236	10042	9666	10710	10140	477	3120	2500	7710	10	1	19085664	2014	-81.15	0.86	12	0.12	-130.00	12231.00	16250	20231206	-35.08	9820	20241209	7.43	16080	-34.39	20240103	9820	7.43	20241209	16080	-34.39	20240103	9820	7.43	20241209	1.02	N	007570	2500	477 억	1281323	N	N	0	N	N
109	20241211	130226	57	100.00	KOSPI		의약품	N	N	N	N	N	10540	120	2	1.15	206951230	19520	44.10	10320	10740	10320	13540	7300	10420	10602.01	6.71	0	3175	10806	10612	10236	10042	9666	10710	10140	477	3120	2500	7710	10	1	19085664	2012	-81.08	0.86	12	0.10	-130.00	12231.00	16250	20231206	-35.14	9820	20241209	7.33	16080	-34.45	20240103	9820	7.33	20241209	16080	-34.45	20240103	9820	7.33	20241209	1.02	N	007570	2500	477 억	1281323	N	N	0	N	N
110	20241211	120225	57	100.00	KOSPI		의약품	N	N	N	N	N	10570	150	2	1.44	202305470	19080	43.11	10320	10740	10320	13540	7300	10420	10603.01	6.71	0	3018	10806	10612	10236	10042	9666	10710	10140	477	3120	2500	7710	10	1	19085664	2017	-81.31	0.86	12	0.10	-130.00	12231.00	16250	20231206	-34.95	9820	20241209	7.64	16080	-34.27	20240103	9820	7.64	20241209	16080	-34.27	20240103	9820	7.64	20241209	1.02	N	007570	2500	477 억	1281323	N	N	0	N	N
111	20241211	110225	57	100.00	KOSPI		의약품	N	N	N	N	N	10600	180	2	1.73	160215260	15090	34.09	10320	10740	10320	13540	7300	10420	10617.31	6.71	0	2131	10806	10612	10236	10042	9666	10710	10140	477	3120	2500	7710	10	1	19085664	2023	-81.54	0.87	12	0.08	-130.00	12231.00	16250	20231206	-34.77	9820	20241209	7.94	16080	-34.08	20240103	9820	7.94	20241209	16080	-34.08	20240103	9820	7.94	20241209	1.02	N	007570	2500	477 억	1281323	N	N	0	N	N
112	20241211	100225	57	100.00	KOSPI		의약품	N	N	N	N	N	10640	220	2	2.11	133145640	12540	28.33	10320	10740	10320	13540	7300	10420	10617.67	6.71	0	2639	10806	10612	10236	10042	9666	10710	10140	477	3120	2500	7710	10	1	19085664	2031	-81.85	0.87	12	0.07	-130.00	12231.00	16250	20231206	-34.52	9820	20241209	8.35	16080	-33.83	20240103	9820	8.35	20241209	16080	-33.83	20240103	9820	8.35	20241209	1.02	N	007570	2500	477 억	1281323	N	N	0	N	N
113	20241211	090226	57	100.00	KOSPI		의약품	N	N	N	N	N	10410	-10	5	-0.10	3241290	314	0.71	10320	10410	10320	13540	7300	10420	10322.58	6.71	0	55	10806	10612	10236	10042	9666	10710	10140	477	3120	2500	7710	10	1	19085664	1987	-80.08	0.85	12	0.00	-130.00	12231.00	16250	20231206	-35.94	9820	20241209	6.01	16080	-35.26	20240103	9820	6.01	20241209	16080	-35.26	20240103	9820	6.01	20241209	1.02	N	007570	2500	477 억	1281323	N	N	0	N	N
114	20241210	160225	57	100.00	KOSPI		의약품	N	N	N	N	N	10420	560	2	5.68	452756740	44263	58.66	9860	10430	9860	12810	6910	9860	10228.79	6.62	0	16286	10633	10246	10033	9646	9433	10140	9540	477	2950	2500	7290	10	1	19085664	1989	-80.15	0.85	12	0.23	-130.00	12231.00	16250	20231206	-35.88	9820	20241209	6.11	16080	-35.20	20240103	9820	6.11	20241209	16080	-35.20	20240103	9820	6.11	20241209	1.02	N	007570	2500	477 억	1263391	N	N	0	N	N
115	20241210	150225	57	100.00	KOSPI		의약품	N	N	N	N	N	10350	490	2	4.97	431175480	42188	55.91	9860	10410	9860	12810	6910	9860	10220.33	6.62	0	15922	10633	10246	10033	9646	9433	10140	9540	477	2950	2500	7290	10	1	19085664	1975	-79.62	0.85	12	0.22	-130.00	12231.00	16250	20231206	-36.31	9820	20241209	5.40	16080	-35.63	20240103	9820	5.40	20241209	16080	-35.63	20240103	9820	5.40	20241209	1.02	N	007570	2500	477 억	1263391	N	N	0	N	N
116	20241210	140225	57	100.00	KOSPI		의약품	N	N	N	N	N	10320	460	2	4.67	407382310	39881	52.85	9860	10410	9860	12810	6910	9860	10214.95	6.62	0	14683	10633	10246	10033	9646	9433	10140	9540	477	2950	2500	7290	10	1	19085664	1970	-79.38	0.84	12	0.21	-130.00	12231.00	16250	20231206	-36.49	9820	20241209	5.09	16080	-35.82	20240103	9820	5.09	20241209	16080	-35.82	20240103	9820	5.09	20241209	1.02	N	007570	2500	477 억	1263391	N	N	0	N	N
117	20241210	130224	57	100.00	KOSPI		의약품	N	N	N	N	N	10320	460	2	4.67	403005650	39457	52.29	9860	10410	9860	12810	6910	9860	10213.79	6.62	0	14565	10633	10246	10033	9646	9433	10140	9540	477	2950	2500	7290	10	1	19085664	1970	-79.38	0.84	12	0.21	-130.00	12231.00	16250	20231206	-36.49	9820	20241209	5.09	16080	-35.82	20240103	9820	5.09	20241209	16080	-35.82	20240103	9820	5.09	20241209	1.02	N	007570	2500	477 억	1263391	N	N	0	N	N
118	20241210	120224	57	100.00	KOSPI		의약품	N	N	N	N	N	10390	530	2	5.38	368427230	36105	47.85	9860	10410	9860	12810	6910	9860	10204.33	6.62	0	13139	10633	10246	10033	9646	9433	10140	9540	477	2950	2500	7290	10	1	19085664	1983	-79.92	0.85	12	0.19	-130.00	12231.00	16250	20231206	-36.06	9820	20241209	5.80	16080	-35.39	20240103	9820	5.80	20241209	16080	-35.39	20240103	9820	5.80	20241209	1.02	N	007570	2500	477 억	1263391	N	N	0	N	N
119	20241210	110224	57	100.00	KOSPI		의약품	N	N	N	N	N	10330	470	2	4.77	337276460	33103	43.87	9860	10360	9860	12810	6910	9860	10188.70	6.62	0	13138	10633	10246	10033	9646	9433	10140	9540	477	2950	2500	7290	10	1	19085664	1972	-79.46	0.84	12	0.17	-130.00	12231.00	16250	20231206	-36.43	9820	20241209	5.19	16080	-35.76	20240103	9820	5.19	20241209	16080	-35.76	20240103	9820	5.19	20241209	1.02	N	007570	2500	477 억	1263391	N	N	0	N	N
120	20241210	100224	57	100.00	KOSPI		의약품	N	N	N	N	N	10230	370	2	3.75	217155580	21416	28.38	9860	10290	9860	12810	6910	9860	10139.88	6.62	0	9089	10633	10246	10033	9646	9433	10140	9540	477	2950	2500	7290	10	1	19085664	1952	-78.69	0.84	12	0.11	-130.00	12231.00	16250	20231206	-37.05	9820	20241209	4.18	16080	-36.38	20240103	9820	4.18	20241209	16080	-36.38	20240103	9820	4.18	20241209	1.02	N	007570	2500	477 억	1263391	N	N	0	N	N
121	20241210	090226	57	100.00	KOSPI		의약품	N	N	N	N	N	10030	170	2	1.72	20181090	2037	2.70	9860	10030	9860	12810	6910	9860	9907.26	6.62	0	630	10633	10246	10033	9646	9433	10140	9540	477	2950	2500	7290	10	1	19085664	1914	-77.15	0.82	12	0.01	-130.00	12231.00	16250	20231206	-38.28	9820	20241209	2.14	16080	-37.62	20240103	9820	2.14	20241209	16080	-37.62	20240103	9820	2.14	20241209	1.02	N	007570	2500	477 억	1263391	N	N	0	N	N
122	20241209	160223	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9860	-560	5	-5.37	742897050	74402	125.59	10420	10420	9820	13540	7300	10420	9985.00	6.67	0	-9587	10906	10662	10456	10212	10006	10560	10110	477	3120	2500	7710	10	1	19085664	1882	-75.85	0.81	12	0.39	-130.00	12231.00	16250	20231206	-39.32	9820	20241209	0.41	16080	-38.68	20240103	9820	0.41	20241209	16080	-38.68	20240103	9820	0.41	20241209	1.04	N	007570	2500	477 억	1272584	N	N	0	N	N
123	20241209	150224	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9880	-540	5	-5.18	690930150	69137	116.71	10420	10420	9820	13540	7300	10420	9993.64	6.67	0	-9188	10906	10662	10456	10212	10006	10560	10110	477	3120	2500	7710	10	1	19085664	1886	-76.00	0.81	12	0.36	-130.00	12231.00	16250	20231206	-39.20	9820	20241209	0.61	16080	-38.56	20240103	9820	0.61	20241209	16080	-38.56	20240103	9820	0.61	20241209	1.04	N	007570	2500	477 억	1272584	N	N	0	N	N
124	20241209	140224	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9950	-470	5	-4.51	560560330	55963	94.47	10420	10420	9950	13540	7300	10420	10016.62	6.67	0	-8194	10906	10662	10456	10212	10006	10560	10110	477	3120	2500	7710	10	1	19085664	1899	-76.54	0.81	12	0.29	-130.00	12231.00	16250	20231206	-38.77	9950	20241209	0.00	16080	-38.12	20240103	9950	0.00	20241209	16080	-38.12	20240103	9950	0.00	20241209	1.04	N	007570	2500	477 억	1272584	N	N	0	N	N
125	20241209	130226	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10000	-420	5	-4.03	455599380	45430	76.69	10420	10420	9960	13540	7300	10420	10028.60	6.67	0	-7991	10906	10662	10456	10212	10006	10560	10110	477	3120	2500	7710	10	1	19085664	1909	-76.92	0.82	12	0.24	-130.00	12231.00	16250	20231206	-38.46	9960	20241209	0.40	16080	-37.81	20240103	9960	0.40	20241209	16080	-37.81	20240103	9960	0.40	20241209	1.04	N	007570	2500	477 억	1272584	N	N	0	N	N
126	20241209	120224	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9990	-430	5	-4.13	363199130	36181	61.08	10420	10420	9980	13540	7300	10420	10038.39	6.67	0	-6883	10906	10662	10456	10212	10006	10560	10110	477	3120	2500	7710	10	1	19085664	1907	-76.85	0.82	12	0.19	-130.00	12231.00	16250	20231206	-38.52	9980	20241209	0.10	16080	-37.87	20240103	9980	0.10	20241209	16080	-37.87	20240103	9980	0.10	20241209	1.04	N	007570	2500	477 억	1272584	N	N	0	N	N
127	20241209	110225	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10090	-330	5	-3.17	245436710	24442	41.26	10420	10420	9980	13540	7300	10420	10041.60	6.67	0	-2342	10906	10662	10456	10212	10006	10560	10110	477	3120	2500	7710	10	1	19085664	1926	-77.62	0.82	12	0.13	-130.00	12231.00	16250	20231206	-37.91	9980	20241209	1.10	16080	-37.25	20240103	9980	1.10	20241209	16080	-37.25	20240103	9980	1.10	20241209	1.04	N	007570	2500	477 억	1272584	N	N	0	N	N
128	20241209	100224	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10080	-340	5	-3.26	224997210	22412	37.83	10420	10420	9980	13540	7300	10420	10039.14	6.67	0	-1885	10906	10662	10456	10212	10006	10560	10110	477	3120	2500	7710	10	1	19085664	1924	-77.54	0.82	12	0.12	-130.00	12231.00	16250	20231206	-37.97	9980	20241209	1.00	16080	-37.31	20240103	9980	1.00	20241209	16080	-37.31	20240103	9980	1.00	20241209	1.04	N	007570	2500	477 억	1272584	N	N	0	N	N
129	20241209	090223	57	100.00	KOSPI		의약품	N	N	N	N	N	10260	-160	5	-1.54	7912470	765	1.29	10420	10420	10260	13540	7300	10420	10343.10	6.67	0	-40	10906	10662	10456	10212	10006	10560	10110	477	3120	2500	7710	10	1	19085664	1958	-78.92	0.84	12	0.00	-130.00	12231.00	16250	20231206	-36.86	10250	20241206	0.10	16080	-36.19	20240103	10250	0.10	20241206	16080	-36.19	20240103	10250	0.10	20241206	1.04	N	007570	2500	477 억	1272584	N	N	0	N	N
130	20241206	160223	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10420	-290	5	-2.71	617512890	59225	136.12	10640	10700	10250	13920	7500	10710	10426.56	6.66	0	760	11123	10916	10783	10576	10443	10850	10510	477	3210	2500	7920	10	1	19085664	1989	-80.15	0.85	12	0.31	-130.00	12231.00	16250	20231206	-35.88	10250	20241206	1.66	16080	-35.20	20240103	10250	1.66	20241206	16250	-35.88	20231206	10250	1.66	20241206	1.06	N	007570	2500	477 억	1271933	N	N	0	N	N
131	20241206	150223	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10470	-240	5	-2.24	595444590	57108	131.25	10640	10700	10250	13920	7500	10710	10426.64	6.66	0	519	11123	10916	10783	10576	10443	10850	10510	477	3210	2500	7920	10	1	19085664	1998	-80.54	0.86	12	0.30	-130.00	12231.00	16250	20231206	-35.57	10250	20241206	2.15	16080	-34.89	20240103	10250	2.15	20241206	16250	-35.57	20231206	10250	2.15	20241206	1.06	N	007570	2500	477 억	1271933	N	N	0	N	N
132	20241206	140222	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10460	-250	5	-2.33	505081040	48502	111.47	10640	10700	10250	13920	7500	10710	10413.61	6.66	0	-234	11123	10916	10783	10576	10443	10850	10510	477	3210	2500	7920	10	1	19085664	1996	-80.46	0.86	12	0.25	-130.00	12231.00	16250	20231206	-35.63	10250	20241206	2.05	16080	-34.95	20240103	10250	2.05	20241206	16250	-35.63	20231206	10250	2.05	20241206	1.06	N	007570	2500	477 억	1271933	N	N	0	N	N
133	20241206	130223	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10370	-340	5	-3.17	464071210	44553	102.39	10640	10700	10250	13920	7500	10710	10416.16	6.66	0	-340	11123	10916	10783	10576	10443	10850	10510	477	3210	2500	7920	10	1	19085664	1979	-79.77	0.85	12	0.23	-130.00	12231.00	16250	20231206	-36.18	10250	20241206	1.17	16080	-35.51	20240103	10250	1.17	20241206	16250	-36.18	20231206	10250	1.17	20241206	1.06	N	007570	2500	477 억	1271933	N	N	0	N	N
134	20241206	120222	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10380	-330	5	-3.08	307714420	29435	67.65	10640	10700	10250	13920	7500	10710	10454.03	6.66	0	1848	11123	10916	10783	10576	10443	10850	10510	477	3210	2500	7920	10	1	19085664	1981	-79.85	0.85	12	0.15	-130.00	12231.00	16250	20231206	-36.12	10250	20241206	1.27	16080	-35.45	20240103	10250	1.27	20241206	16250	-36.12	20231206	10250	1.27	20241206	1.06	N	007570	2500	477 억	1271933	N	N	0	N	N
135	20241206	110223	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10310	-400	5	-3.73	186572150	17751	40.80	10640	10700	10250	13920	7500	10710	10510.51	6.66	0	-3155	11123	10916	10783	10576	10443	10850	10510	477	3210	2500	7920	10	1	19085664	1968	-79.31	0.84	12	0.09	-130.00	12231.00	16250	20231206	-36.55	10250	20241206	0.59	16080	-35.88	20240103	10250	0.59	20241206	16250	-36.55	20231206	10250	0.59	20241206	1.06	N	007570	2500	477 억	1271933	N	N	0	N	N
136	20241206	100221	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10580	-130	5	-1.21	66217180	6247	14.36	10640	10700	10550	13920	7500	10710	10599.84	6.66	0	-734	11123	10916	10783	10576	10443	10850	10510	477	3210	2500	7920	10	1	19085664	2019	-81.38	0.87	12	0.03	-130.00	12231.00	16250	20231206	-34.89	10550	20241206	0.28	16080	-34.20	20240103	10550	0.28	20241206	16250	-34.89	20231206	10550	0.28	20241206	1.06	N	007570	2500	477 억	1271933	N	N	0	N	N
137	20241206	090222	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10640	-70	5	-0.65	3831640	360	0.83	10640	10660	10640	13920	7500	10710	10643.44	6.66	0	153	11123	10916	10783	10576	10443	10850	10510	477	3210	2500	7920	10	1	19085664	2031	-81.85	0.87	12	0.00	-130.00	12231.00	16250	20231206	-34.52	10640	20241206	0.00	16080	-33.83	20240103	10640	0.00	20241206	16250	-34.52	20231206	10640	0.00	20241206	1.06	N	007570	2500	477 억	1271933	N	N	0	N	N
138	20241205	160220	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10710	-280	5	-2.55	469368090	43446	163.64	10940	10990	10650	14280	7700	10990	10803.57	6.71	0	-8062	11243	11116	11003	10876	10763	11180	10940	477	3290	2500	8130	10	1	19085664	2044	-82.38	0.88	12	0.23	-130.00	12231.00	16250	20231206	-34.09	10650	20241205	0.56	16080	-33.40	20240103	10650	0.56	20241205	16250	-34.09	20231206	10650	0.56	20241205	1.08	N	007570	2500	477 억	1279799	N	N	0	N	N
139	20241205	150221	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10720	-270	5	-2.46	440569610	40757	153.52	10940	10990	10650	14280	7700	10990	10809.67	6.71	0	-6675	11243	11116	11003	10876	10763	11180	10940	477	3290	2500	8130	10	1	19085664	2046	-82.46	0.88	12	0.21	-130.00	12231.00	16250	20231206	-34.03	10650	20241205	0.66	16080	-33.33	20240103	10650	0.66	20241205	16250	-34.03	20231206	10650	0.66	20241205	1.08	N	007570	2500	477 억	1279799	N	N	0	N	N
140	20241205	140220	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10760	-230	5	-2.09	303054380	27946	105.26	10940	10990	10760	14280	7700	10990	10844.28	6.71	0	-4906	11243	11116	11003	10876	10763	11180	10940	477	3290	2500	8130	10	1	19085664	2054	-82.77	0.88	12	0.15	-130.00	12231.00	16250	20231206	-33.78	10760	20241205	0.00	16080	-33.08	20240103	10760	0.00	20241205	16250	-33.78	20231206	10760	0.00	20241205	1.08	N	007570	2500	477 억	1279799	N	N	0	N	N
141	20241205	130221	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10790	-200	5	-1.82	274757550	25321	95.37	10940	10990	10790	14280	7700	10990	10850.98	6.71	0	-3392	11243	11116	11003	10876	10763	11180	10940	477	3290	2500	8130	10	1	19085664	2059	-83.00	0.88	12	0.13	-130.00	12231.00	16250	20231206	-33.60	10790	20241205	0.00	16080	-32.90	20240103	10790	0.00	20241205	16250	-33.60	20231206	10790	0.00	20241205	1.08	N	007570	2500	477 억	1279799	N	N	0	N	N
142	20241205	120221	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10860	-130	5	-1.18	148912280	13690	51.57	10940	10990	10830	14280	7700	10990	10877.45	6.71	0	-1847	11243	11116	11003	10876	10763	11180	10940	477	3290	2500	8130	10	1	19085664	2073	-83.54	0.89	12	0.07	-130.00	12231.00	16250	20231206	-33.17	10830	20241205	0.28	16080	-32.46	20240103	10830	0.28	20241205	16250	-33.17	20231206	10830	0.28	20241205	1.08	N	007570	2500	477 억	1279799	N	N	0	N	N
143	20241205	110220	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10860	-130	5	-1.18	142271770	13078	49.26	10940	10990	10830	14280	7700	10990	10878.71	6.71	0	-2049	11243	11116	11003	10876	10763	11180	10940	477	3290	2500	8130	10	1	19085664	2073	-83.54	0.89	12	0.07	-130.00	12231.00	16250	20231206	-33.17	10830	20241205	0.28	16080	-32.46	20240103	10830	0.28	20241205	16250	-33.17	20231206	10830	0.28	20241205	1.08	N	007570	2500	477 억	1279799	N	N	0	N	N
144	20241205	100219	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10870	-120	5	-1.09	100061410	9190	34.62	10940	10990	10830	14280	7700	10990	10888.08	6.71	0	-1909	11243	11116	11003	10876	10763	11180	10940	477	3290	2500	8130	10	1	19085664	2075	-83.62	0.89	12	0.05	-130.00	12231.00	16250	20231206	-33.11	10830	20241205	0.37	16080	-32.40	20240103	10830	0.37	20241205	16250	-33.11	20231206	10830	0.37	20241205	1.08	N	007570	2500	477 억	1279799	N	N	0	N	N
145	20241205	090220	57	100.00	KOSPI		의약품	N	N	N	N	N	10990	0	3	0.00	2581890	236	0.89	10940	10990	10940	14280	7700	10990	10940.21	6.71	0	-10	11243	11116	11003	10876	10763	11180	10940	477	3290	2500	8130	10	1	19085664	2098	-84.54	0.90	12	0.00	-130.00	12231.00	16250	20231206	-32.37	10890	20241204	0.92	16080	-31.65	20240103	10890	0.92	20241204	16250	-32.37	20231206	10890	0.92	20241204	1.08	N	007570	2500	477 억	1279799	N	N	0	N	N
146	20241204	160217	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10990	-160	5	-1.43	290493160	26433	93.12	10910	11130	10890	14490	7810	11150	10989.79	6.74	0	-4942	11323	11236	11123	11036	10923	11280	11080	477	3340	2500	8250	10	1	19085664	2098	-84.54	0.90	12	0.14	-130.00	12231.00	16250	20231206	-32.37	10890	20241204	0.92	16080	-31.65	20240103	10890	0.92	20241204	16250	-32.37	20231206	10890	0.92	20241204	1.07	N	007570	2500	477 억	1285618	N	N	1	N	N
147	20241204	150219	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10990	-160	5	-1.43	278855110	25374	89.39	10910	11130	10890	14490	7810	11150	10989.80	6.74	0	-4905	11323	11236	11123	11036	10923	11280	11080	477	3340	2500	8250	10	1	19085664	2098	-84.54	0.90	12	0.13	-130.00	12231.00	16250	20231206	-32.37	10890	20241204	0.92	16080	-31.65	20240103	10890	0.92	20241204	16250	-32.37	20231206	10890	0.92	20241204	1.07	N	007570	2500	477 억	1285618	N	N	1	N	N
148	20241204	140217	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10960	-190	5	-1.70	258926610	23557	82.99	10910	11130	10890	14490	7810	11150	10991.49	6.74	0	-4821	11323	11236	11123	11036	10923	11280	11080	477	3340	2500	8250	10	1	19085664	2092	-84.31	0.90	12	0.12	-130.00	12231.00	16250	20231206	-32.55	10890	20241204	0.64	16080	-31.84	20240103	10890	0.64	20241204	16250	-32.55	20231206	10890	0.64	20241204	1.07	N	007570	2500	477 억	1285618	N	N	1	N	N
149	20241204	130218	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10990	-160	5	-1.43	245638010	22347	78.72	10910	11130	10890	14490	7810	11150	10991.99	6.74	0	-4785	11323	11236	11123	11036	10923	11280	11080	477	3340	2500	8250	10	1	19085664	2098	-84.54	0.90	12	0.12	-130.00	12231.00	16250	20231206	-32.37	10890	20241204	0.92	16080	-31.65	20240103	10890	0.92	20241204	16250	-32.37	20231206	10890	0.92	20241204	1.07	N	007570	2500	477 억	1285618	N	N	1	N	N
150	20241204	120218	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10960	-190	5	-1.70	238594720	21705	76.46	10910	11130	10890	14490	7810	11150	10992.62	6.74	0	-4711	11323	11236	11123	11036	10923	11280	11080	477	3340	2500	8250	10	1	19085664	2092	-84.31	0.90	12	0.11	-130.00	12231.00	16250	20231206	-32.55	10890	20241204	0.64	16080	-31.84	20240103	10890	0.64	20241204	16250	-32.55	20231206	10890	0.64	20241204	1.07	N	007570	2500	477 억	1285618	N	N	1	N	N
151	20241204	110215	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10990	-160	5	-1.43	183382200	16670	58.72	10910	11130	10890	14490	7810	11150	11000.73	6.74	0	-3076	11323	11236	11123	11036	10923	11280	11080	477	3340	2500	8250	10	1	19085664	2098	-84.54	0.90	12	0.09	-130.00	12231.00	16250	20231206	-32.37	10890	20241204	0.92	16080	-31.65	20240103	10890	0.92	20241204	16250	-32.37	20231206	10890	0.92	20241204	1.07	N	007570	2500	477 억	1285618	N	N	1	N	N
152	20241204	100214	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10990	-160	5	-1.43	161923110	14720	51.85	10910	11130	10890	14490	7810	11150	11000.21	6.74	0	-2818	11323	11236	11123	11036	10923	11280	11080	477	3340	2500	8250	10	1	19085664	2098	-84.54	0.90	12	0.08	-130.00	12231.00	16250	20231206	-32.37	10890	20241204	0.92	16080	-31.65	20240103	10890	0.92	20241204	16250	-32.37	20231206	10890	0.92	20241204	1.07	N	007570	2500	477 억	1285618	N	N	1	N	N
153	20241204	090219	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10900	-250	5	-2.24	30155070	2763	9.73	10910	11100	10900	14490	7810	11150	10913.89	6.74	0	707	11323	11236	11123	11036	10923	11280	11080	477	3340	2500	8250	10	1	19085664	2080	-83.85	0.89	12	0.01	-130.00	12231.00	16250	20231206	-32.92	10900	20241204	0.00	16080	-32.21	20240103	10900	0.00	20241204	16250	-32.92	20231206	10900	0.00	20241204	1.07	N	007570	2500	477 억	1285618	N	N	1	N	N
154	20241203	160226	57	100.00	KOSPI		의약품	N	N	N	N	N	11150	130	2	1.18	315465760	28385	159.64	11020	11210	11010	14320	7720	11020	11113.79	6.72	0	1703	11206	11112	11056	10962	10906	11085	10935	477	3300	2500	8150	10	1	19085664	2128	-85.77	0.91	12	0.15	-130.00	12231.00	16250	20231206	-31.38	10970	20241121	1.64	16080	-30.66	20240103	10970	1.64	20241121	16250	-31.38	20231206	10970	1.64	20241121	1.07	N	007570	2500	477 억	1282099	N	N	1	N	N
155	20241203	150231	57	100.00	KOSPI		의약품	N	N	N	N	N	11140	120	2	1.09	298991450	26906	151.32	11020	11210	11010	14320	7720	11020	11112.45	6.72	0	1629	11206	11112	11056	10962	10906	11085	10935	477	3300	2500	8150	10	1	19085664	2126	-85.69	0.91	12	0.14	-130.00	12231.00	16250	20231206	-31.45	10970	20241121	1.55	16080	-30.72	20240103	10970	1.55	20241121	16250	-31.45	20231206	10970	1.55	20241121	1.07	N	007570	2500	477 억	1282099	N	N	0	N	N
156	20241203	140225	57	100.00	KOSPI		의약품	N	N	N	N	N	11130	110	2	1.00	184504960	16646	93.62	11020	11140	11010	14320	7720	11020	11084.04	6.72	0	-599	11206	11112	11056	10962	10906	11085	10935	477	3300	2500	8150	10	1	19085664	2124	-85.62	0.91	12	0.09	-130.00	12231.00	16250	20231206	-31.51	10970	20241121	1.46	16080	-30.78	20240103	10970	1.46	20241121	16250	-31.51	20231206	10970	1.46	20241121	1.07	N	007570	2500	477 억	1282099	N	N	0	N	N
157	20241203	130227	57	100.00	KOSPI		의약품	N	N	N	N	N	11130	110	2	1.00	166501960	15027	84.51	11020	11140	11010	14320	7720	11020	11080.19	6.72	0	-682	11206	11112	11056	10962	10906	11085	10935	477	3300	2500	8150	10	1	19085664	2124	-85.62	0.91	12	0.08	-130.00	12231.00	16250	20231206	-31.51	10970	20241121	1.46	16080	-30.78	20240103	10970	1.46	20241121	16250	-31.51	20231206	10970	1.46	20241121	1.07	N	007570	2500	477 억	1282099	N	N	0	N	N
158	20241203	120235	57	100.00	KOSPI		의약품	N	N	N	N	N	11110	90	2	0.82	103630440	9358	52.63	11020	11140	11010	14320	7720	11020	11073.99	6.72	0	-614	11206	11112	11056	10962	10906	11085	10935	477	3300	2500	8150	10	1	19085664	2120	-85.46	0.91	12	0.05	-130.00	12231.00	16250	20231206	-31.63	10970	20241121	1.28	16080	-30.91	20240103	10970	1.28	20241121	16250	-31.63	20231206	10970	1.28	20241121	1.07	N	007570	2500	477 억	1282099	N	N	0	N	N
159	20241203	110227	57	100.00	KOSPI		의약품	N	N	N	N	N	11100	80	2	0.73	87096890	7869	44.26	11020	11140	11010	14320	7720	11020	11068.36	6.72	0	-556	11206	11112	11056	10962	10906	11085	10935	477	3300	2500	8150	10	1	19085664	2119	-85.38	0.91	12	0.04	-130.00	12231.00	16250	20231206	-31.69	10970	20241121	1.19	16080	-30.97	20240103	10970	1.19	20241121	16250	-31.69	20231206	10970	1.19	20241121	1.07	N	007570	2500	477 억	1282099	N	N	0	N	N
160	20241203	100219	57	100.00	KOSPI		의약품	N	N	N	N	N	11070	50	2	0.45	56214190	5086	28.60	11020	11140	11010	14320	7720	11020	11052.73	6.72	0	-91	11206	11112	11056	10962	10906	11085	10935	477	3300	2500	8150	10	1	19085664	2113	-85.15	0.91	12	0.03	-130.00	12231.00	16250	20231206	-31.88	10970	20241121	0.91	16080	-31.16	20240103	10970	0.91	20241121	16250	-31.88	20231206	10970	0.91	20241121	1.07	N	007570	2500	477 억	1282099	N	N	0	N	N
161	20241203	090219	57	100.00	KOSPI		의약품	N	N	N	N	N	11020	0	3	0.00	17480150	1586	8.92	11020	11080	11020	14320	7720	11020	11021.53	6.72	0	382	11206	11112	11056	10962	10906	11085	10935	477	3300	2500	8150	10	1	19085664	2103	-84.77	0.90	12	0.01	-130.00	12231.00	16250	20231206	-32.18	10970	20241121	0.46	16080	-31.47	20240103	10970	0.46	20241121	16250	-32.18	20231206	10970	0.46	20241121	1.07	N	007570	2500	477 억	1282099	N	N	0	N	N
162	20241202	160214	57	100.00	KOSPI		의약품	N	N	N	N	N	11020	-70	5	-0.63	196190630	17769	78.11	11150	11150	11000	14410	7770	11090	11041.17	6.74	0	-3732	11423	11256	11133	10966	10843	11195	10905	477	3320	2500	8200	10	1	19085664	2103	-84.77	0.90	12	0.09	-130.00	12231.00	16250	20231206	-32.18	10970	20241121	0.46	16080	-31.47	20240103	10970	0.46	20241121	16250	-32.18	20231206	10970	0.46	20241121	1.12	N	007570	2500	477 억	1285836	N	N	0	N	N
163	20241202	150223	57	100.00	KOSPI		의약품	N	N	N	N	N	11020	-70	5	-0.63	175247980	15869	69.76	11150	11150	11000	14410	7770	11090	11043.42	6.74	0	-3307	11423	11256	11133	10966	10843	11195	10905	477	3320	2500	8200	10	1	19085664	2103	-84.77	0.90	12	0.08	-130.00	12231.00	16250	20231206	-32.18	10970	20241121	0.46	16080	-31.47	20240103	10970	0.46	20241121	16250	-32.18	20231206	10970	0.46	20241121	1.12	N	007570	2500	477 억	1285836	N	N	0	N	N
164	20241202	140221	57	100.00	KOSPI		의약품	N	N	N	N	N	11020	-70	5	-0.63	132141250	11959	52.57	11150	11150	11000	14410	7770	11090	11049.52	6.74	0	-3103	11423	11256	11133	10966	10843	11195	10905	477	3320	2500	8200	10	1	19085664	2103	-84.77	0.90	12	0.06	-130.00	12231.00	16250	20231206	-32.18	10970	20241121	0.46	16080	-31.47	20240103	10970	0.46	20241121	16250	-32.18	20231206	10970	0.46	20241121	1.12	N	007570	2500	477 억	1285836	N	N	0	N	N
165	20241202	130226	57	100.00	KOSPI		의약품	N	N	N	N	N	11050	-40	5	-0.36	119023400	10769	47.34	11150	11150	11000	14410	7770	11090	11052.41	6.74	0	-2944	11423	11256	11133	10966	10843	11195	10905	477	3320	2500	8200	10	1	19085664	2109	-85.00	0.90	12	0.06	-130.00	12231.00	16250	20231206	-32.00	10970	20241121	0.73	16080	-31.28	20240103	10970	0.73	20241121	16250	-32.00	20231206	10970	0.73	20241121	1.12	N	007570	2500	477 억	1285836	N	N	0	N	N
166	20241202	120228	57	100.00	KOSPI		의약품	N	N	N	N	N	11050	-40	5	-0.36	91888050	8307	36.52	11150	11150	11030	14410	7770	11090	11061.52	6.74	0	-2713	11423	11256	11133	10966	10843	11195	10905	477	3320	2500	8200	10	1	19085664	2109	-85.00	0.90	12	0.04	-130.00	12231.00	16250	20231206	-32.00	10970	20241121	0.73	16080	-31.28	20240103	10970	0.73	20241121	16250	-32.00	20231206	10970	0.73	20241121	1.12	N	007570	2500	477 억	1285836	N	N	0	N	N
167	20241202	110215	57	100.00	KOSPI		의약품	N	N	N	N	N	11050	-40	5	-0.36	78569060	7102	31.22	11150	11150	11030	14410	7770	11090	11062.95	6.74	0	-2594	11423	11256	11133	10966	10843	11195	10905	477	3320	2500	8200	10	1	19085664	2109	-85.00	0.90	12	0.04	-130.00	12231.00	16250	20231206	-32.00	10970	20241121	0.73	16080	-31.28	20240103	10970	0.73	20241121	16250	-32.00	20231206	10970	0.73	20241121	1.12	N	007570	2500	477 억	1285836	N	N	0	N	N
168	20241202	100216	57	100.00	KOSPI		의약품	N	N	N	N	N	11090	0	3	0.00	69012720	6237	27.42	11150	11150	11030	14410	7770	11090	11065.05	6.74	0	-2439	11423	11256	11133	10966	10843	11195	10905	477	3320	2500	8200	10	1	19085664	2117	-85.31	0.91	12	0.03	-130.00	12231.00	16250	20231206	-31.75	10970	20241121	1.09	16080	-31.03	20240103	10970	1.09	20241121	16250	-31.75	20231206	10970	1.09	20241121	1.12	N	007570	2500	477 억	1285836	N	N	0	N	N
169	20241202	090217	57	100.00	KOSPI		의약품	N	N	N	N	N	11090	0	3	0.00	724490	65	0.29	11150	11150	11090	14410	7770	11090	11146.00	6.74	0	-13	11423	11256	11133	10966	10843	11195	10905	477	3320	2500	8200	10	1	19085664	2117	-85.31	0.91	12	0.00	-130.00	12231.00	16250	20231206	-31.75	10970	20241121	1.09	16080	-31.03	20240103	10970	1.09	20241121	16250	-31.75	20231206	10970	1.09	20241121	1.12	N	007570	2500	477 억	1285836	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History