KissMeData/002210/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	60	2	1.05	147507660	25731	89.81	5700	5820	5660	7410	3990	5700	5732.53	5.98	4922	6337	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1503	-71.11	2.85	12	0.10	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.88	N	002210	1000	261 억	1561810	N	N	6	N	N
3	20231229	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	60	2	1.05	147507660	25731	89.81	5700	5820	5660	7410	3990	5700	5732.53	5.98	4922	6337	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1503	-71.11	2.85	12	0.10	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.88	N	002210	1000	261 억	1561810	N	N	6	N	N
4	20231229	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	60	2	1.05	147507660	25731	89.81	5700	5820	5660	7410	3990	5700	5732.53	5.98	4922	6337	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1503	-71.11	2.85	12	0.10	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.88	N	002210	1000	261 억	1561810	N	N	6	N	N
5	20231229	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	60	2	1.05	147507660	25731	89.81	5700	5820	5660	7410	3990	5700	5732.53	5.98	4922	6337	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1503	-71.11	2.85	12	0.10	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.88	N	002210	1000	261 억	1561810	N	N	6	N	N
6	20231229	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	60	2	1.05	147507660	25731	89.81	5700	5820	5660	7410	3990	5700	5732.53	5.98	4922	6337	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1503	-71.11	2.85	12	0.10	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.88	N	002210	1000	261 억	1561810	N	N	6	N	N
7	20231229	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	60	2	1.05	147507660	25731	89.81	5700	5820	5660	7410	3990	5700	5732.53	5.98	4922	6337	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1503	-71.11	2.85	12	0.10	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.88	N	002210	1000	261 억	1561810	N	N	6	N	N
8	20231229	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	60	2	1.05	147507660	25731	89.81	5700	5820	5660	7410	3990	5700	5732.53	5.98	4922	6337	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1503	-71.11	2.85	12	0.10	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.88	N	002210	1000	261 억	1561810	N	N	6	N	N
9	20231229	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	60	2	1.05	147507660	25731	89.81	5700	5820	5660	7410	3990	5700	5732.53	5.98	4922	6337	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1503	-71.11	2.85	12	0.10	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.88	N	002210	1000	261 억	1561810	N	N	6	N	N
10	20231228	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	60	2	1.05	146931260	25631	89.46	5700	5820	5660	7410	3990	5700	5732.53	5.96	0	6337	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1503	-71.11	2.85	12	0.10	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.88	N	002210	1000	261 억	1556888	N	N	6	N	N
11	20231228	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	5740	40	2	0.70	121385720	21188	73.95	5700	5820	5660	7410	3990	5700	5728.98	5.96	0	5946	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1498	-70.86	2.84	12	0.08	-81.00	2020.00	8240	20230103	-30.34	5370	20231019	6.89	8240	-30.34	20230103	5370	6.89	20231019	8240	-30.34	20230103	5370	6.89	20231019	0.88	N	002210	1000	261 억	1556888	N	N	0	N	N
12	20231228	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	5740	40	2	0.70	93201010	16273	56.80	5700	5820	5660	7410	3990	5700	5727.34	5.96	0	4256	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1498	-70.86	2.84	12	0.06	-81.00	2020.00	8240	20230103	-30.34	5370	20231019	6.89	8240	-30.34	20230103	5370	6.89	20231019	8240	-30.34	20230103	5370	6.89	20231019	0.88	N	002210	1000	261 억	1556888	N	N	0	N	N
13	20231228	130129	57	100.00	KOSPI	의약품	N	N	N	N	N	5730	30	2	0.53	64002070	11183	39.03	5700	5820	5660	7410	3990	5700	5723.16	5.96	0	791	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1496	-70.74	2.84	12	0.04	-81.00	2020.00	8240	20230103	-30.46	5370	20231019	6.70	8240	-30.46	20230103	5370	6.70	20231019	8240	-30.46	20230103	5370	6.70	20231019	0.88	N	002210	1000	261 억	1556888	N	N	0	N	N
14	20231228	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	5750	50	2	0.88	60988180	10658	37.20	5700	5820	5660	7410	3990	5700	5722.29	5.96	0	681	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1501	-70.99	2.85	12	0.04	-81.00	2020.00	8240	20230103	-30.22	5370	20231019	7.08	8240	-30.22	20230103	5370	7.08	20231019	8240	-30.22	20230103	5370	7.08	20231019	0.88	N	002210	1000	261 억	1556888	N	N	0	N	N
15	20231228	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	60	2	1.05	40689090	7118	24.84	5700	5820	5660	7410	3990	5700	5716.37	5.96	0	130	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1503	-71.11	2.85	12	0.03	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.88	N	002210	1000	261 억	1556888	N	N	0	N	N
16	20231228	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	5740	40	2	0.70	26118940	4577	15.98	5700	5820	5660	7410	3990	5700	5706.56	5.96	0	165	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1498	-70.86	2.84	12	0.02	-81.00	2020.00	8240	20230103	-30.34	5370	20231019	6.89	8240	-30.34	20230103	5370	6.89	20231019	8240	-30.34	20230103	5370	6.89	20231019	0.88	N	002210	1000	261 억	1556888	N	N	0	N	N
17	20231228	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	5690	-10	5	-0.18	1014420	178	0.62	5700	5700	5690	7410	3990	5700	5698.99	5.96	0	-29	5773	5736	5673	5636	5573	5755	5655	261	1710	1000	4210	10	1	26100970	1485	-70.25	2.82	12	0.00	-81.00	2020.00	8240	20230103	-30.95	5370	20231019	5.96	8240	-30.95	20230103	5370	5.96	20231019	8240	-30.95	20230103	5370	5.96	20231019	0.88	N	002210	1000	261 억	1556888	N	N	0	N	N
18	20231227	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	5700	10	2	0.18	162262160	28628	42.00	5630	5710	5610	7390	3990	5690	5667.95	5.96	0	371	5896	5792	5696	5592	5496	5845	5645	261	1700	1000	4210	10	1	26100970	1488	-70.37	2.82	12	0.11	-81.00	2020.00	8240	20230103	-30.83	5370	20231019	6.15	8240	-30.83	20230103	5370	6.15	20231019	8240	-30.83	20230103	5370	6.15	20231019	0.90	N	002210	1000	261 억	1556664	N	N	0	N	N
19	20231227	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	5690	0	3	0.00	126210170	22296	32.71	5630	5710	5610	7390	3990	5690	5660.66	5.96	0	415	5896	5792	5696	5592	5496	5845	5645	261	1700	1000	4210	10	1	26100970	1485	-70.25	2.82	12	0.09	-81.00	2020.00	8240	20230103	-30.95	5370	20231019	5.96	8240	-30.95	20230103	5370	5.96	20231019	8240	-30.95	20230103	5370	5.96	20231019	0.90	N	002210	1000	261 억	1556664	N	N	0	N	N
20	20231227	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	5700	10	2	0.18	119612100	21136	31.01	5630	5710	5610	7390	3990	5690	5659.16	5.96	0	629	5896	5792	5696	5592	5496	5845	5645	261	1700	1000	4210	10	1	26100970	1488	-70.37	2.82	12	0.08	-81.00	2020.00	8240	20230103	-30.83	5370	20231019	6.15	8240	-30.83	20230103	5370	6.15	20231019	8240	-30.83	20230103	5370	6.15	20231019	0.90	N	002210	1000	261 억	1556664	N	N	0	N	N
21	20231227	130129	57	100.00	KOSPI	의약품	N	N	N	N	N	5700	10	2	0.18	114805530	20291	29.77	5630	5710	5610	7390	3990	5690	5657.95	5.96	0	632	5896	5792	5696	5592	5496	5845	5645	261	1700	1000	4210	10	1	26100970	1488	-70.37	2.82	12	0.08	-81.00	2020.00	8240	20230103	-30.83	5370	20231019	6.15	8240	-30.83	20230103	5370	6.15	20231019	8240	-30.83	20230103	5370	6.15	20231019	0.90	N	002210	1000	261 억	1556664	N	N	0	N	N
22	20231227	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	5690	0	3	0.00	91711900	16239	23.82	5630	5690	5610	7390	3990	5690	5647.63	5.96	0	613	5896	5792	5696	5592	5496	5845	5645	261	1700	1000	4210	10	1	26100970	1485	-70.25	2.82	12	0.06	-81.00	2020.00	8240	20230103	-30.95	5370	20231019	5.96	8240	-30.95	20230103	5370	5.96	20231019	8240	-30.95	20230103	5370	5.96	20231019	0.90	N	002210	1000	261 억	1556664	N	N	0	N	N
23	20231227	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	5680	-10	5	-0.18	82452720	14610	21.43	5630	5690	5610	7390	3990	5690	5643.58	5.96	0	571	5896	5792	5696	5592	5496	5845	5645	261	1700	1000	4210	10	1	26100970	1483	-70.12	2.81	12	0.06	-81.00	2020.00	8240	20230103	-31.07	5370	20231019	5.77	8240	-31.07	20230103	5370	5.77	20231019	8240	-31.07	20230103	5370	5.77	20231019	0.90	N	002210	1000	261 억	1556664	N	N	0	N	N
24	20231227	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	5680	-10	5	-0.18	70928560	12575	18.45	5630	5690	5610	7390	3990	5690	5640.44	5.96	0	270	5896	5792	5696	5592	5496	5845	5645	261	1700	1000	4210	10	1	26100970	1483	-70.12	2.81	12	0.05	-81.00	2020.00	8240	20230103	-31.07	5370	20231019	5.77	8240	-31.07	20230103	5370	5.77	20231019	8240	-31.07	20230103	5370	5.77	20231019	0.90	N	002210	1000	261 억	1556664	N	N	0	N	N
25	20231227	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	5660	-30	5	-0.53	5957620	1058	1.55	5630	5690	5630	7390	3990	5690	5631.02	5.96	0	-120	5896	5792	5696	5592	5496	5845	5645	261	1700	1000	4210	10	1	26100970	1477	-69.88	2.80	12	0.00	-81.00	2020.00	8240	20230103	-31.31	5370	20231019	5.40	8240	-31.31	20230103	5370	5.40	20231019	8240	-31.31	20230103	5370	5.40	20231019	0.90	N	002210	1000	261 억	1556664	N	N	0	N	N
26	20231226	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	5690	10	2	0.18	386003000	67845	76.61	5680	5800	5600	7380	3980	5680	5689.48	5.96	0	-2218	5833	5756	5683	5606	5533	5720	5570	261	1700	1000	4200	10	1	26100970	1485	-70.25	2.82	12	0.26	-81.00	2020.00	8240	20230103	-30.95	5370	20231019	5.96	8240	-30.95	20230103	5370	5.96	20231019	8240	-30.95	20230103	5370	5.96	20231019	0.89	N	002210	1000	261 억	1556249	N	N	0	N	N
27	20231226	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	5650	-30	5	-0.53	330276650	58018	65.51	5680	5800	5600	7380	3980	5680	5692.66	5.96	0	-2001	5833	5756	5683	5606	5533	5720	5570	261	1700	1000	4200	10	1	26100970	1475	-69.75	2.80	12	0.22	-81.00	2020.00	8240	20230103	-31.43	5370	20231019	5.21	8240	-31.43	20230103	5370	5.21	20231019	8240	-31.43	20230103	5370	5.21	20231019	0.89	N	002210	1000	261 억	1556249	N	N	0	N	N
28	20231226	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	5670	-10	5	-0.18	299268120	52540	59.33	5680	5800	5600	7380	3980	5680	5696.01	5.96	0	-3116	5833	5756	5683	5606	5533	5720	5570	261	1700	1000	4200	10	1	26100970	1480	-70.00	2.81	12	0.20	-81.00	2020.00	8240	20230103	-31.19	5370	20231019	5.59	8240	-31.19	20230103	5370	5.59	20231019	8240	-31.19	20230103	5370	5.59	20231019	0.89	N	002210	1000	261 억	1556249	N	N	0	N	N
29	20231226	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	5700	20	2	0.35	271450650	47658	53.81	5680	5800	5600	7380	3980	5680	5695.80	5.96	0	-2306	5833	5756	5683	5606	5533	5720	5570	261	1700	1000	4200	10	1	26100970	1488	-70.37	2.82	12	0.18	-81.00	2020.00	8240	20230103	-30.83	5370	20231019	6.15	8240	-30.83	20230103	5370	6.15	20231019	8240	-30.83	20230103	5370	6.15	20231019	0.89	N	002210	1000	261 억	1556249	N	N	0	N	N
30	20231226	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	5670	-10	5	-0.18	256067970	44951	50.76	5680	5800	5600	7380	3980	5680	5696.60	5.96	0	-2113	5833	5756	5683	5606	5533	5720	5570	261	1700	1000	4200	10	1	26100970	1480	-70.00	2.81	12	0.17	-81.00	2020.00	8240	20230103	-31.19	5370	20231019	5.59	8240	-31.19	20230103	5370	5.59	20231019	8240	-31.19	20230103	5370	5.59	20231019	0.89	N	002210	1000	261 억	1556249	N	N	0	N	N
31	20231226	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	5650	-30	5	-0.53	107035490	18955	21.40	5680	5730	5600	7380	3980	5680	5646.82	5.96	0	-1467	5833	5756	5683	5606	5533	5720	5570	261	1700	1000	4200	10	1	26100970	1475	-69.75	2.80	12	0.07	-81.00	2020.00	8240	20230103	-31.43	5370	20231019	5.21	8240	-31.43	20230103	5370	5.21	20231019	8240	-31.43	20230103	5370	5.21	20231019	0.89	N	002210	1000	261 억	1556249	N	N	0	N	N
32	20231226	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	5660	-20	5	-0.35	55039770	9755	11.01	5680	5730	5600	7380	3980	5680	5642.21	5.96	0	605	5833	5756	5683	5606	5533	5720	5570	261	1700	1000	4200	10	1	26100970	1477	-69.88	2.80	12	0.04	-81.00	2020.00	8240	20230103	-31.31	5370	20231019	5.40	8240	-31.31	20230103	5370	5.40	20231019	8240	-31.31	20230103	5370	5.40	20231019	0.89	N	002210	1000	261 억	1556249	N	N	0	N	N
33	20231226	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	5730	50	2	0.88	15091900	2681	3.03	5680	5730	5600	7380	3980	5680	5629.21	5.96	0	-157	5833	5756	5683	5606	5533	5720	5570	261	1700	1000	4200	10	1	26100970	1496	-70.74	2.84	12	0.01	-81.00	2020.00	8240	20230103	-30.46	5370	20231019	6.70	8240	-30.46	20230103	5370	6.70	20231019	8240	-30.46	20230103	5370	6.70	20231019	0.89	N	002210	1000	261 억	1556249	N	N	0	N	N
34	20231222	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	5680	-40	5	-0.70	501022960	88468	129.26	5730	5760	5610	7430	4010	5720	5663.30	5.91	0	13286	5846	5782	5736	5672	5626	5760	5650	261	1710	1000	4230	10	1	26100970	1483	-70.12	2.81	12	0.34	-81.00	2020.00	8240	20230103	-31.07	5370	20231019	5.77	8240	-31.07	20230103	5370	5.77	20231019	8240	-31.07	20230103	5370	5.77	20231019	0.90	N	002210	1000	261 억	1542939	N	N	0	N	N
35	20231222	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	5660	-60	5	-1.05	402102340	70990	103.72	5730	5760	5610	7430	4010	5720	5664.19	5.91	0	14583	5846	5782	5736	5672	5626	5760	5650	261	1710	1000	4230	10	1	26100970	1477	-69.88	2.80	12	0.27	-81.00	2020.00	8240	20230103	-31.31	5370	20231019	5.40	8240	-31.31	20230103	5370	5.40	20231019	8240	-31.31	20230103	5370	5.40	20231019	0.90	N	002210	1000	261 억	1542939	N	N	0	N	N
36	20231222	140129	57	100.00	KOSPI	의약품	N	N	N	N	N	5680	-40	5	-0.70	388900600	68658	100.32	5730	5760	5610	7430	4010	5720	5664.30	5.91	0	14173	5846	5782	5736	5672	5626	5760	5650	261	1710	1000	4230	10	1	26100970	1483	-70.12	2.81	12	0.26	-81.00	2020.00	8240	20230103	-31.07	5370	20231019	5.77	8240	-31.07	20230103	5370	5.77	20231019	8240	-31.07	20230103	5370	5.77	20231019	0.90	N	002210	1000	261 억	1542939	N	N	0	N	N
37	20231222	130129	57	100.00	KOSPI	의약품	N	N	N	N	N	5640	-80	5	-1.40	358585570	63307	92.50	5730	5760	5610	7430	4010	5720	5664.21	5.91	0	11600	5846	5782	5736	5672	5626	5760	5650	261	1710	1000	4230	10	1	26100970	1472	-69.63	2.79	12	0.24	-81.00	2020.00	8240	20230103	-31.55	5370	20231019	5.03	8240	-31.55	20230103	5370	5.03	20231019	8240	-31.55	20230103	5370	5.03	20231019	0.90	N	002210	1000	261 억	1542939	N	N	0	N	N
38	20231222	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	5660	-60	5	-1.05	311595660	54995	80.35	5730	5760	5610	7430	4010	5720	5665.87	5.91	0	6445	5846	5782	5736	5672	5626	5760	5650	261	1710	1000	4230	10	1	26100970	1477	-69.88	2.80	12	0.21	-81.00	2020.00	8240	20230103	-31.31	5370	20231019	5.40	8240	-31.31	20230103	5370	5.40	20231019	8240	-31.31	20230103	5370	5.40	20231019	0.90	N	002210	1000	261 억	1542939	N	N	0	N	N
39	20231222	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	5680	-40	5	-0.70	273734400	48301	70.57	5730	5760	5610	7430	4010	5720	5667.24	5.91	0	5691	5846	5782	5736	5672	5626	5760	5650	261	1710	1000	4230	10	1	26100970	1483	-70.12	2.81	12	0.19	-81.00	2020.00	8240	20230103	-31.07	5370	20231019	5.77	8240	-31.07	20230103	5370	5.77	20231019	8240	-31.07	20230103	5370	5.77	20231019	0.90	N	002210	1000	261 억	1542939	N	N	0	N	N
40	20231222	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	5620	-100	5	-1.75	182484670	32145	46.97	5730	5760	5620	7430	4010	5720	5676.89	5.91	0	-2321	5846	5782	5736	5672	5626	5760	5650	261	1710	1000	4230	10	1	26100970	1467	-69.38	2.78	12	0.12	-81.00	2020.00	8240	20230103	-31.80	5370	20231019	4.66	8240	-31.80	20230103	5370	4.66	20231019	8240	-31.80	20230103	5370	4.66	20231019	0.90	N	002210	1000	261 억	1542939	N	N	0	N	N
41	20231222	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	40	2	0.70	4172010	727	1.06	5730	5760	5730	7430	4010	5720	5739.30	5.91	0	-200	5846	5782	5736	5672	5626	5760	5650	261	1710	1000	4230	10	1	26100970	1503	-71.11	2.85	12	0.00	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.90	N	002210	1000	261 억	1542939	N	N	0	N	N
42	20231221	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	5720	-80	5	-1.38	390527840	68152	105.23	5800	5800	5690	7540	4060	5800	5730.25	5.94	0	-10713	5893	5846	5793	5746	5693	5870	5770	261	1740	1000	4290	10	1	26100970	1493	-70.62	2.83	12	0.26	-81.00	2020.00	8240	20230103	-30.58	5370	20231019	6.52	8240	-30.58	20230103	5370	6.52	20231019	8240	-30.58	20230103	5370	6.52	20231019	0.90	N	002210	1000	261 억	1550554	N	N	0	N	N
43	20231221	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	5740	-60	5	-1.03	341655580	59609	92.04	5800	5800	5690	7540	4060	5800	5731.61	5.94	0	-8965	5893	5846	5793	5746	5693	5870	5770	261	1740	1000	4290	10	1	26100970	1498	-70.86	2.84	12	0.23	-81.00	2020.00	8240	20230103	-30.34	5370	20231019	6.89	8240	-30.34	20230103	5370	6.89	20231019	8240	-30.34	20230103	5370	6.89	20231019	0.90	N	002210	1000	261 억	1550554	N	N	0	N	N
44	20231221	140129	57	100.00	KOSPI	의약품	N	N	N	N	N	5720	-80	5	-1.38	300472020	52418	80.94	5800	5800	5690	7540	4060	5800	5732.23	5.94	0	-7782	5893	5846	5793	5746	5693	5870	5770	261	1740	1000	4290	10	1	26100970	1493	-70.62	2.83	12	0.20	-81.00	2020.00	8240	20230103	-30.58	5370	20231019	6.52	8240	-30.58	20230103	5370	6.52	20231019	8240	-30.58	20230103	5370	6.52	20231019	0.90	N	002210	1000	261 억	1550554	N	N	0	N	N
45	20231221	130128	57	100.00	KOSPI	의약품	N	N	N	N	N	5720	-80	5	-1.38	267016530	46565	71.90	5800	5800	5700	7540	4060	5800	5734.28	5.94	0	-6150	5893	5846	5793	5746	5693	5870	5770	261	1740	1000	4290	10	1	26100970	1493	-70.62	2.83	12	0.18	-81.00	2020.00	8240	20230103	-30.58	5370	20231019	6.52	8240	-30.58	20230103	5370	6.52	20231019	8240	-30.58	20230103	5370	6.52	20231019	0.90	N	002210	1000	261 억	1550554	N	N	0	N	N
46	20231221	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	5720	-80	5	-1.38	185794600	32329	49.92	5800	5800	5700	7540	4060	5800	5746.99	5.94	0	-6289	5893	5846	5793	5746	5693	5870	5770	261	1740	1000	4290	10	1	26100970	1493	-70.62	2.83	12	0.12	-81.00	2020.00	8240	20230103	-30.58	5370	20231019	6.52	8240	-30.58	20230103	5370	6.52	20231019	8240	-30.58	20230103	5370	6.52	20231019	0.90	N	002210	1000	261 억	1550554	N	N	0	N	N
47	20231221	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	-40	5	-0.69	163307240	28403	43.86	5800	5800	5700	7540	4060	5800	5749.65	5.94	0	-6217	5893	5846	5793	5746	5693	5870	5770	261	1740	1000	4290	10	1	26100970	1503	-71.11	2.85	12	0.11	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.90	N	002210	1000	261 억	1550554	N	N	0	N	N
48	20231221	100127	57	100.00	KOSPI	의약품	N	N	N	N	N	5780	-20	5	-0.34	99617580	17360	26.81	5800	5800	5700	7540	4060	5800	5738.34	5.94	0	-1820	5893	5846	5793	5746	5693	5870	5770	261	1740	1000	4290	10	1	26100970	1509	-71.36	2.86	12	0.07	-81.00	2020.00	8240	20230103	-29.85	5370	20231019	7.64	8240	-29.85	20230103	5370	7.64	20231019	8240	-29.85	20230103	5370	7.64	20231019	0.90	N	002210	1000	261 억	1550554	N	N	0	N	N
49	20231221	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	5770	-30	5	-0.52	1746490	302	0.47	5800	5800	5770	7540	4060	5800	5783.08	5.94	0	-132	5893	5846	5793	5746	5693	5870	5770	261	1740	1000	4290	10	1	26100970	1506	-71.23	2.86	12	0.00	-81.00	2020.00	8240	20230103	-29.98	5370	20231019	7.45	8240	-29.98	20230103	5370	7.45	20231019	8240	-29.98	20230103	5370	7.45	20231019	0.90	N	002210	1000	261 억	1550554	N	N	0	N	N
50	20231220	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	5800	20	2	0.35	364973400	63217	174.38	5760	5840	5740	7510	4050	5780	5773.27	5.94	0	-1930	5860	5820	5790	5750	5720	5805	5735	261	1730	1000	4270	10	1	26100970	1514	-71.60	2.87	12	0.24	-81.00	2020.00	8240	20230103	-29.61	5370	20231019	8.01	8240	-29.61	20230103	5370	8.01	20231019	8240	-29.61	20230103	5370	8.01	20231019	0.91	N	002210	1000	261 억	1550956	N	N	0	N	N
51	20231220	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	-20	5	-0.35	322961790	55961	154.37	5760	5840	5740	7510	4050	5780	5771.19	5.94	0	-2822	5860	5820	5790	5750	5720	5805	5735	261	1730	1000	4270	10	1	26100970	1503	-71.11	2.85	12	0.21	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.91	N	002210	1000	261 억	1550956	N	N	0	N	N
52	20231220	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	-20	5	-0.35	196068470	34011	93.82	5760	5840	5740	7510	4050	5780	5764.85	5.94	0	-2451	5860	5820	5790	5750	5720	5805	5735	261	1730	1000	4270	10	1	26100970	1503	-71.11	2.85	12	0.13	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.91	N	002210	1000	261 억	1550956	N	N	0	N	N
53	20231220	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	5750	-30	5	-0.52	162439120	28162	77.68	5760	5840	5740	7510	4050	5780	5768.02	5.94	0	-1642	5860	5820	5790	5750	5720	5805	5735	261	1730	1000	4270	10	1	26100970	1501	-70.99	2.85	12	0.11	-81.00	2020.00	8240	20230103	-30.22	5370	20231019	7.08	8240	-30.22	20230103	5370	7.08	20231019	8240	-30.22	20230103	5370	7.08	20231019	0.91	N	002210	1000	261 억	1550956	N	N	0	N	N
54	20231220	120128	57	100.00	KOSPI	의약품	N	N	N	N	N	5770	-10	5	-0.17	135931580	23555	64.98	5760	5840	5740	7510	4050	5780	5770.82	5.94	0	-1634	5860	5820	5790	5750	5720	5805	5735	261	1730	1000	4270	10	1	26100970	1506	-71.23	2.86	12	0.09	-81.00	2020.00	8240	20230103	-29.98	5370	20231019	7.45	8240	-29.98	20230103	5370	7.45	20231019	8240	-29.98	20230103	5370	7.45	20231019	0.91	N	002210	1000	261 억	1550956	N	N	0	N	N
55	20231220	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	-20	5	-0.35	79257540	13714	37.83	5760	5840	5750	7510	4050	5780	5779.32	5.94	0	-1655	5860	5820	5790	5750	5720	5805	5735	261	1730	1000	4270	10	1	26100970	1503	-71.11	2.85	12	0.05	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.91	N	002210	1000	261 억	1550956	N	N	0	N	N
56	20231220	100128	57	100.00	KOSPI	의약품	N	N	N	N	N	5800	20	2	0.35	35746970	6177	17.04	5760	5840	5750	7510	4050	5780	5787.11	5.94	0	-323	5860	5820	5790	5750	5720	5805	5735	261	1730	1000	4270	10	1	26100970	1514	-71.60	2.87	12	0.02	-81.00	2020.00	8240	20230103	-29.61	5370	20231019	8.01	8240	-29.61	20230103	5370	8.01	20231019	8240	-29.61	20230103	5370	8.01	20231019	0.91	N	002210	1000	261 억	1550956	N	N	0	N	N
57	20231220	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	5780	0	3	0.00	3033660	527	1.45	5760	5780	5750	7510	4050	5780	5756.47	5.94	0	-147	5860	5820	5790	5750	5720	5805	5735	261	1730	1000	4270	10	1	26100970	1509	-71.36	2.86	12	0.00	-81.00	2020.00	8240	20230103	-29.85	5370	20231019	7.64	8240	-29.85	20230103	5370	7.64	20231019	8240	-29.85	20230103	5370	7.64	20231019	0.91	N	002210	1000	261 억	1550956	N	N	0	N	N
58	20231219	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	5780	-40	5	-0.69	205043330	35437	81.61	5820	5830	5760	7560	4080	5820	5786.14	5.92	-2325	6923	5940	5880	5810	5750	5680	5910	5780	261	1740	1000	4300	10	1	26100970	1509	-71.36	2.86	12	0.14	-81.00	2020.00	8240	20230103	-29.85	5370	20231019	7.64	8240	-29.85	20230103	5370	7.64	20231019	8240	-29.85	20230103	5370	7.64	20231019	0.90	N	002210	1000	261 억	1545876	N	N	0	N	N
59	20231219	150128	57	100.00	KOSPI	의약품	N	N	N	N	N	5770	-50	5	-0.86	174352190	30127	69.38	5820	5830	5760	7560	4080	5820	5787.24	5.92	-2325	7130	5940	5880	5810	5750	5680	5910	5780	261	1740	1000	4300	10	1	26100970	1506	-71.23	2.86	12	0.12	-81.00	2020.00	8240	20230103	-29.98	5370	20231019	7.45	8240	-29.98	20230103	5370	7.45	20231019	8240	-29.98	20230103	5370	7.45	20231019	0.90	N	002210	1000	261 억	1545876	N	N	0	N	N
60	20231219	140128	57	100.00	KOSPI	의약품	N	N	N	N	N	5800	-20	5	-0.34	146647650	25333	58.34	5820	5830	5760	7560	4080	5820	5788.80	5.92	-2325	6946	5940	5880	5810	5750	5680	5910	5780	261	1740	1000	4300	10	1	26100970	1514	-71.60	2.87	12	0.10	-81.00	2020.00	8240	20230103	-29.61	5370	20231019	8.01	8240	-29.61	20230103	5370	8.01	20231019	8240	-29.61	20230103	5370	8.01	20231019	0.90	N	002210	1000	261 억	1545876	N	N	0	N	N
61	20231219	130129	57	100.00	KOSPI	의약품	N	N	N	N	N	5800	-20	5	-0.34	135266400	23368	53.81	5820	5830	5760	7560	4080	5820	5788.53	5.92	-2325	6754	5940	5880	5810	5750	5680	5910	5780	261	1740	1000	4300	10	1	26100970	1514	-71.60	2.87	12	0.09	-81.00	2020.00	8240	20230103	-29.61	5370	20231019	8.01	8240	-29.61	20230103	5370	8.01	20231019	8240	-29.61	20230103	5370	8.01	20231019	0.90	N	002210	1000	261 억	1545876	N	N	0	N	N
62	20231219	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	0	3	0.00	117071640	20225	46.57	5820	5830	5760	7560	4080	5820	5788.46	5.92	-2325	5558	5940	5880	5810	5750	5680	5910	5780	261	1740	1000	4300	10	1	26100970	1519	-71.85	2.88	12	0.08	-81.00	2020.00	8240	20230103	-29.37	5370	20231019	8.38	8240	-29.37	20230103	5370	8.38	20231019	8240	-29.37	20230103	5370	8.38	20231019	0.90	N	002210	1000	261 억	1545876	N	N	0	N	N
63	20231219	110128	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	0	3	0.00	108037010	18672	43.00	5820	5820	5760	7560	4080	5820	5786.04	5.92	-2325	5254	5940	5880	5810	5750	5680	5910	5780	261	1740	1000	4300	10	1	26100970	1519	-71.85	2.88	12	0.07	-81.00	2020.00	8240	20230103	-29.37	5370	20231019	8.38	8240	-29.37	20230103	5370	8.38	20231019	8240	-29.37	20230103	5370	8.38	20231019	0.90	N	002210	1000	261 억	1545876	N	N	0	N	N
64	20231219	100128	57	100.00	KOSPI	의약품	N	N	N	N	N	5770	-50	5	-0.86	52770800	9127	21.02	5820	5820	5770	7560	4080	5820	5781.83	5.92	-2325	1239	5940	5880	5810	5750	5680	5910	5780	261	1740	1000	4300	10	1	26100970	1506	-71.23	2.86	12	0.03	-81.00	2020.00	8240	20230103	-29.98	5370	20231019	7.45	8240	-29.98	20230103	5370	7.45	20231019	8240	-29.98	20230103	5370	7.45	20231019	0.90	N	002210	1000	261 억	1545876	N	N	0	N	N
65	20231219	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	5810	-10	5	-0.17	1198050	206	0.47	5820	5820	5810	7560	4080	5820	5815.78	5.92	-2325	-81	5940	5880	5810	5750	5680	5910	5780	261	1740	1000	4300	10	1	26100970	1516	-71.73	2.88	12	0.00	-81.00	2020.00	8240	20230103	-29.49	5370	20231019	8.19	8240	-29.49	20230103	5370	8.19	20231019	8240	-29.49	20230103	5370	8.19	20231019	0.90	N	002210	1000	261 억	1545876	N	N	0	N	N
66	20231218	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	40	2	0.69	251790510	43235	94.39	5780	5870	5740	7510	4050	5780	5823.77	5.96	0	-9497	5873	5826	5773	5726	5673	5800	5700	261	1730	1000	4270	10	1	26100970	1519	-71.85	2.88	12	0.17	-81.00	2020.00	8240	20230103	-29.37	5370	20231019	8.38	8240	-29.37	20230103	5370	8.38	20231019	8240	-29.37	20230103	5370	8.38	20231019	0.90	N	002210	1000	261 억	1555745	N	N	0	N	N
67	20231218	150128	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	40	2	0.69	239819320	41175	89.89	5780	5870	5740	7510	4050	5780	5824.39	5.96	0	-9163	5873	5826	5773	5726	5673	5800	5700	261	1730	1000	4270	10	1	26100970	1519	-71.85	2.88	12	0.16	-81.00	2020.00	8240	20230103	-29.37	5370	20231019	8.38	8240	-29.37	20230103	5370	8.38	20231019	8240	-29.37	20230103	5370	8.38	20231019	0.90	N	002210	1000	261 억	1555745	N	N	0	N	N
68	20231218	140129	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	40	2	0.69	230650330	39596	86.44	5780	5870	5740	7510	4050	5780	5825.09	5.96	0	-9422	5873	5826	5773	5726	5673	5800	5700	261	1730	1000	4270	10	1	26100970	1519	-71.85	2.88	12	0.15	-81.00	2020.00	8240	20230103	-29.37	5370	20231019	8.38	8240	-29.37	20230103	5370	8.38	20231019	8240	-29.37	20230103	5370	8.38	20231019	0.90	N	002210	1000	261 억	1555745	N	N	0	N	N
69	20231218	130128	57	100.00	KOSPI	의약품	N	N	N	N	N	5830	50	2	0.87	219347980	37653	82.20	5780	5870	5740	7510	4050	5780	5825.51	5.96	0	-9976	5873	5826	5773	5726	5673	5800	5700	261	1730	1000	4270	10	1	26100970	1522	-71.98	2.89	12	0.14	-81.00	2020.00	8240	20230103	-29.25	5370	20231019	8.57	8240	-29.25	20230103	5370	8.57	20231019	8240	-29.25	20230103	5370	8.57	20231019	0.90	N	002210	1000	261 억	1555745	N	N	0	N	N
70	20231218	120127	57	100.00	KOSPI	의약품	N	N	N	N	N	5800	20	2	0.35	171177370	29381	64.14	5780	5870	5740	7510	4050	5780	5826.13	5.96	0	-9328	5873	5826	5773	5726	5673	5800	5700	261	1730	1000	4270	10	1	26100970	1514	-71.60	2.87	12	0.11	-81.00	2020.00	8240	20230103	-29.61	5370	20231019	8.01	8240	-29.61	20230103	5370	8.01	20231019	8240	-29.61	20230103	5370	8.01	20231019	0.90	N	002210	1000	261 억	1555745	N	N	0	N	N
71	20231218	110127	57	100.00	KOSPI	의약품	N	N	N	N	N	5810	30	2	0.52	138137010	23689	51.72	5780	5870	5740	7510	4050	5780	5831.27	5.96	0	-7525	5873	5826	5773	5726	5673	5800	5700	261	1730	1000	4270	10	1	26100970	1516	-71.73	2.88	12	0.09	-81.00	2020.00	8240	20230103	-29.49	5370	20231019	8.19	8240	-29.49	20230103	5370	8.19	20231019	8240	-29.49	20230103	5370	8.19	20231019	0.90	N	002210	1000	261 억	1555745	N	N	0	N	N
72	20231218	100128	57	100.00	KOSPI	의약품	N	N	N	N	N	5840	60	2	1.04	125424790	21502	46.94	5780	5870	5740	7510	4050	5780	5833.17	5.96	0	-6482	5873	5826	5773	5726	5673	5800	5700	261	1730	1000	4270	10	1	26100970	1524	-72.10	2.89	12	0.08	-81.00	2020.00	8240	20230103	-29.13	5370	20231019	8.75	8240	-29.13	20230103	5370	8.75	20231019	8240	-29.13	20230103	5370	8.75	20231019	0.90	N	002210	1000	261 억	1555745	N	N	0	N	N
73	20231218	090126	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	-20	5	-0.35	2415630	418	0.91	5780	5780	5760	7510	4050	5780	5779.02	5.96	0	-95	5873	5826	5773	5726	5673	5800	5700	261	1730	1000	4270	10	1	26100970	1503	-71.11	2.85	12	0.00	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.90	N	002210	1000	261 억	1555745	N	N	0	N	N
74	20231215	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	5780	-20	5	-0.34	262159100	45492	35.22	5800	5820	5720	7540	4060	5800	5762.71	5.99	0	-7092	6013	5906	5793	5686	5573	5850	5630	261	1740	1000	4290	10	1	26100970	1509	-71.36	2.86	12	0.17	-81.00	2020.00	8240	20230103	-29.85	5370	20231019	7.64	8240	-29.85	20230103	5370	7.64	20231019	8240	-29.85	20230103	5370	7.64	20231019	0.88	N	002210	1000	261 억	1562512	N	N	0	N	N
75	20231215	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	5750	-50	5	-0.86	182249490	31654	24.51	5800	5820	5720	7540	4060	5800	5757.55	5.99	0	-395	6013	5906	5793	5686	5573	5850	5630	261	1740	1000	4290	10	1	26100970	1501	-70.99	2.85	12	0.12	-81.00	2020.00	8240	20230103	-30.22	5370	20231019	7.08	8240	-30.22	20230103	5370	7.08	20231019	8240	-30.22	20230103	5370	7.08	20231019	0.88	N	002210	1000	261 억	1562512	N	N	0	N	N
76	20231215	140128	57	100.00	KOSPI	의약품	N	N	N	N	N	5780	-20	5	-0.34	116806650	20248	15.68	5800	5820	5720	7540	4060	5800	5768.80	5.99	0	-1207	6013	5906	5793	5686	5573	5850	5630	261	1740	1000	4290	10	1	26100970	1509	-71.36	2.86	12	0.08	-81.00	2020.00	8240	20230103	-29.85	5370	20231019	7.64	8240	-29.85	20230103	5370	7.64	20231019	8240	-29.85	20230103	5370	7.64	20231019	0.88	N	002210	1000	261 억	1562512	N	N	0	N	N
77	20231215	130127	57	100.00	KOSPI	의약품	N	N	N	N	N	5780	-20	5	-0.34	100612620	17434	13.50	5800	5820	5720	7540	4060	5800	5771.06	5.99	0	-323	6013	5906	5793	5686	5573	5850	5630	261	1740	1000	4290	10	1	26100970	1509	-71.36	2.86	12	0.07	-81.00	2020.00	8240	20230103	-29.85	5370	20231019	7.64	8240	-29.85	20230103	5370	7.64	20231019	8240	-29.85	20230103	5370	7.64	20231019	0.88	N	002210	1000	261 억	1562512	N	N	0	N	N
78	20231215	120128	57	100.00	KOSPI	의약품	N	N	N	N	N	5780	-20	5	-0.34	78294510	13563	10.50	5800	5820	5720	7540	4060	5800	5772.65	5.99	0	-56	6013	5906	5793	5686	5573	5850	5630	261	1740	1000	4290	10	1	26100970	1509	-71.36	2.86	12	0.05	-81.00	2020.00	8240	20230103	-29.85	5370	20231019	7.64	8240	-29.85	20230103	5370	7.64	20231019	8240	-29.85	20230103	5370	7.64	20231019	0.88	N	002210	1000	261 억	1562512	N	N	0	N	N
79	20231215	110128	57	100.00	KOSPI	의약품	N	N	N	N	N	5790	-10	5	-0.17	64672270	11204	8.67	5800	5820	5720	7540	4060	5800	5772.25	5.99	0	16	6013	5906	5793	5686	5573	5850	5630	261	1740	1000	4290	10	1	26100970	1511	-71.48	2.87	12	0.04	-81.00	2020.00	8240	20230103	-29.73	5370	20231019	7.82	8240	-29.73	20230103	5370	7.82	20231019	8240	-29.73	20230103	5370	7.82	20231019	0.88	N	002210	1000	261 억	1562512	N	N	0	N	N
80	20231215	100128	57	100.00	KOSPI	의약품	N	N	N	N	N	5790	-10	5	-0.17	47590470	8246	6.38	5800	5820	5720	7540	4060	5800	5771.34	5.99	0	-1093	6013	5906	5793	5686	5573	5850	5630	261	1740	1000	4290	10	1	26100970	1511	-71.48	2.87	12	0.03	-81.00	2020.00	8240	20230103	-29.73	5370	20231019	7.82	8240	-29.73	20230103	5370	7.82	20231019	8240	-29.73	20230103	5370	7.82	20231019	0.88	N	002210	1000	261 억	1562512	N	N	0	N	N
81	20231215	090127	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	20	2	0.34	11623070	2004	1.55	5800	5820	5790	7540	4060	5800	5799.94	5.99	0	-1388	6013	5906	5793	5686	5573	5850	5630	261	1740	1000	4290	10	1	26100970	1519	-71.85	2.88	12	0.01	-81.00	2020.00	8240	20230103	-29.37	5370	20231019	8.38	8240	-29.37	20230103	5370	8.38	20231019	8240	-29.37	20230103	5370	8.38	20231019	0.88	N	002210	1000	261 억	1562512	N	N	0	N	N
82	20231214	160128	57	100.00	KOSPI	의약품	N	N	N	N	N	5800	-50	5	-0.85	741084740	128952	123.81	5850	5900	5680	7600	4100	5850	5746.96	5.91	0	20435	6083	5966	5833	5716	5583	5900	5650	261	1750	1000	4320	10	1	26100970	1514	-71.60	2.87	12	0.49	-81.00	2020.00	8240	20230103	-29.61	5370	20231019	8.01	8240	-29.61	20230103	5370	8.01	20231019	8240	-29.61	20230103	5370	8.01	20231019	0.90	N	002210	1000	261 억	1542795	N	N	0	N	N
83	20231214	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	-90	5	-1.54	664690020	115756	111.14	5850	5900	5680	7600	4100	5850	5742.16	5.91	0	23938	6083	5966	5833	5716	5583	5900	5650	261	1750	1000	4320	10	1	26100970	1503	-71.11	2.85	12	0.44	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.90	N	002210	1000	261 억	1542795	N	N	0	N	N
84	20231214	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	5770	-80	5	-1.37	622550790	108428	104.11	5850	5900	5680	7600	4100	5850	5741.61	5.91	0	24611	6083	5966	5833	5716	5583	5900	5650	261	1750	1000	4320	10	1	26100970	1506	-71.23	2.86	12	0.42	-81.00	2020.00	8240	20230103	-29.98	5370	20231019	7.45	8240	-29.98	20230103	5370	7.45	20231019	8240	-29.98	20230103	5370	7.45	20231019	0.90	N	002210	1000	261 억	1542795	N	N	0	N	N
85	20231214	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	5730	-120	5	-2.05	580107070	101033	97.01	5850	5900	5680	7600	4100	5850	5741.76	5.91	0	27096	6083	5966	5833	5716	5583	5900	5650	261	1750	1000	4320	10	1	26100970	1496	-70.74	2.84	12	0.39	-81.00	2020.00	8240	20230103	-30.46	5370	20231019	6.70	8240	-30.46	20230103	5370	6.70	20231019	8240	-30.46	20230103	5370	6.70	20231019	0.90	N	002210	1000	261 억	1542795	N	N	0	N	N
86	20231214	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	5740	-110	5	-1.88	248101070	42850	41.14	5850	5900	5730	7600	4100	5850	5789.99	5.91	0	314	6083	5966	5833	5716	5583	5900	5650	261	1750	1000	4320	10	1	26100970	1498	-70.86	2.84	12	0.16	-81.00	2020.00	8240	20230103	-30.34	5370	20231019	6.89	8240	-30.34	20230103	5370	6.89	20231019	8240	-30.34	20230103	5370	6.89	20231019	0.90	N	002210	1000	261 억	1542795	N	N	0	N	N
87	20231214	110128	57	100.00	KOSPI	의약품	N	N	N	N	N	5800	-50	5	-0.85	144599470	24856	23.87	5850	5900	5770	7600	4100	5850	5817.49	5.91	0	-80	6083	5966	5833	5716	5583	5900	5650	261	1750	1000	4320	10	1	26100970	1514	-71.60	2.87	12	0.10	-81.00	2020.00	8240	20230103	-29.61	5370	20231019	8.01	8240	-29.61	20230103	5370	8.01	20231019	8240	-29.61	20230103	5370	8.01	20231019	0.90	N	002210	1000	261 억	1542795	N	N	0	N	N
88	20231214	100128	57	100.00	KOSPI	의약품	N	N	N	N	N	5810	-40	5	-0.68	95424030	16356	15.70	5850	5900	5780	7600	4100	5850	5834.19	5.91	0	783	6083	5966	5833	5716	5583	5900	5650	261	1750	1000	4320	10	1	26100970	1516	-71.73	2.88	12	0.06	-81.00	2020.00	8240	20230103	-29.49	5370	20231019	8.19	8240	-29.49	20230103	5370	8.19	20231019	8240	-29.49	20230103	5370	8.19	20231019	0.90	N	002210	1000	261 억	1542795	N	N	0	N	N
89	20231214	090127	57	100.00	KOSPI	의약품	N	N	N	N	N	5900	50	2	0.85	7761440	1325	1.27	5850	5900	5850	7600	4100	5850	5857.69	5.91	0	-16	6083	5966	5833	5716	5583	5900	5650	261	1750	1000	4320	10	1	26100970	1540	-72.84	2.92	12	0.01	-81.00	2020.00	8240	20230103	-28.40	5370	20231019	9.87	8240	-28.40	20230103	5370	9.87	20231019	8240	-28.40	20230103	5370	9.87	20231019	0.90	N	002210	1000	261 억	1542795	N	N	0	N	N
90	20231213	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	5850	-60	5	-1.02	601001130	104075	78.68	5910	5950	5700	7680	4140	5910	5774.68	5.97	0	-14828	6316	6112	5966	5762	5616	6040	5690	261	1770	1000	4370	10	1	26100970	1527	-72.22	2.90	12	0.40	-81.00	2020.00	8240	20230103	-29.00	5370	20231019	8.94	8240	-29.00	20230103	5370	8.94	20231019	8240	-29.00	20230103	5370	8.94	20231019	0.90	N	002210	1000	261 억	1557233	N	N	0	N	N
91	20231213	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	-150	5	-2.54	480094390	83299	62.98	5910	5950	5700	7680	4140	5910	5763.51	5.97	0	-10869	6316	6112	5966	5762	5616	6040	5690	261	1770	1000	4370	10	1	26100970	1503	-71.11	2.85	12	0.32	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.90	N	002210	1000	261 억	1557233	N	N	0	N	N
92	20231213	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	5780	-130	5	-2.20	450394160	78147	59.08	5910	5950	5700	7680	4140	5910	5763.42	5.97	0	-10131	6316	6112	5966	5762	5616	6040	5690	261	1770	1000	4370	10	1	26100970	1509	-71.36	2.86	12	0.30	-81.00	2020.00	8240	20230103	-29.85	5370	20231019	7.64	8240	-29.85	20230103	5370	7.64	20231019	8240	-29.85	20230103	5370	7.64	20231019	0.90	N	002210	1000	261 억	1557233	N	N	0	N	N
93	20231213	130128	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	-150	5	-2.54	407739300	70751	53.49	5910	5950	5700	7680	4140	5910	5763.02	5.97	0	-9638	6316	6112	5966	5762	5616	6040	5690	261	1770	1000	4370	10	1	26100970	1503	-71.11	2.85	12	0.27	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.90	N	002210	1000	261 억	1557233	N	N	0	N	N
94	20231213	120128	57	100.00	KOSPI	의약품	N	N	N	N	N	5750	-160	5	-2.71	365802100	63460	47.98	5910	5950	5700	7680	4140	5910	5764.29	5.97	0	-10166	6316	6112	5966	5762	5616	6040	5690	261	1770	1000	4370	10	1	26100970	1501	-70.99	2.85	12	0.24	-81.00	2020.00	8240	20230103	-30.22	5370	20231019	7.08	8240	-30.22	20230103	5370	7.08	20231019	8240	-30.22	20230103	5370	7.08	20231019	0.90	N	002210	1000	261 억	1557233	N	N	0	N	N
95	20231213	110128	57	100.00	KOSPI	의약품	N	N	N	N	N	5770	-140	5	-2.37	328533310	56991	43.09	5910	5950	5700	7680	4140	5910	5764.65	5.97	0	-8384	6316	6112	5966	5762	5616	6040	5690	261	1770	1000	4370	10	1	26100970	1506	-71.23	2.86	12	0.22	-81.00	2020.00	8240	20230103	-29.98	5370	20231019	7.45	8240	-29.98	20230103	5370	7.45	20231019	8240	-29.98	20230103	5370	7.45	20231019	0.90	N	002210	1000	261 억	1557233	N	N	0	N	N
96	20231213	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	-150	5	-2.54	261537160	45336	34.28	5910	5950	5700	7680	4140	5910	5768.86	5.97	0	-6251	6316	6112	5966	5762	5616	6040	5690	261	1770	1000	4370	10	1	26100970	1503	-71.11	2.85	12	0.17	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.90	N	002210	1000	261 억	1557233	N	N	0	N	N
97	20231213	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	5900	-10	5	-0.17	2133160	361	0.27	5910	5910	5900	7680	4140	5910	5909.03	5.97	0	-251	6316	6112	5966	5762	5616	6040	5690	261	1770	1000	4370	10	1	26100970	1540	-72.84	2.92	12	0.00	-81.00	2020.00	8240	20230103	-28.40	5370	20231019	9.87	8240	-28.40	20230103	5370	9.87	20231019	8240	-28.40	20230103	5370	9.87	20231019	0.90	N	002210	1000	261 억	1557233	N	N	0	N	N
98	20231212	160126	57	100.00	KOSPI	의약품	N	N	N	N	N	5910	10	2	0.17	785962770	132012	128.92	5950	6170	5820	7670	4130	5900	5953.72	5.99	0	-5748	6186	6042	5936	5792	5686	5990	5740	261	1770	1000	4360	10	1	26100970	1543	-72.96	2.93	12	0.51	-81.00	2020.00	8240	20230103	-28.28	5370	20231019	10.06	8240	-28.28	20230103	5370	10.06	20231019	8240	-28.28	20230103	5370	10.06	20231019	0.91	N	002210	1000	261 억	1564079	N	N	0	N	N
99	20231212	150127	57	100.00	KOSPI	의약품	N	N	N	N	N	5900	0	3	0.00	655300470	109771	107.20	5950	6170	5850	7670	4130	5900	5969.70	5.99	0	-7396	6186	6042	5936	5792	5686	5990	5740	261	1770	1000	4360	10	1	26100970	1540	-72.84	2.92	12	0.42	-81.00	2020.00	8240	20230103	-28.40	5370	20231019	9.87	8240	-28.40	20230103	5370	9.87	20231019	8240	-28.40	20230103	5370	9.87	20231019	0.91	N	002210	1000	261 억	1564079	N	N	0	N	N
100	20231212	140126	57	100.00	KOSPI	의약품	N	N	N	N	N	5920	20	2	0.34	608369530	101806	99.42	5950	6170	5850	7670	4130	5900	5975.77	5.99	0	-7726	6186	6042	5936	5792	5686	5990	5740	261	1770	1000	4360	10	1	26100970	1545	-73.09	2.93	12	0.39	-81.00	2020.00	8240	20230103	-28.16	5370	20231019	10.24	8240	-28.16	20230103	5370	10.24	20231019	8240	-28.16	20230103	5370	10.24	20231019	0.91	N	002210	1000	261 억	1564079	N	N	0	N	N
101	20231212	130124	57	100.00	KOSPI	의약품	N	N	N	N	N	5930	30	2	0.51	540631810	90368	88.25	5950	6170	5850	7670	4130	5900	5982.56	5.99	0	-7066	6186	6042	5936	5792	5686	5990	5740	261	1770	1000	4360	10	1	26100970	1548	-73.21	2.94	12	0.35	-81.00	2020.00	8240	20230103	-28.03	5370	20231019	10.43	8240	-28.03	20230103	5370	10.43	20231019	8240	-28.03	20230103	5370	10.43	20231019	0.91	N	002210	1000	261 억	1564079	N	N	0	N	N
102	20231212	120124	57	100.00	KOSPI	의약품	N	N	N	N	N	5960	60	2	1.02	517015670	86402	84.38	5950	6170	5850	7670	4130	5900	5983.84	5.99	0	-6962	6186	6042	5936	5792	5686	5990	5740	261	1770	1000	4360	10	1	26100970	1556	-73.58	2.95	12	0.33	-81.00	2020.00	8240	20230103	-27.67	5370	20231019	10.99	8240	-27.67	20230103	5370	10.99	20231019	8240	-27.67	20230103	5370	10.99	20231019	0.91	N	002210	1000	261 억	1564079	N	N	0	N	N
103	20231212	110125	57	100.00	KOSPI	의약품	N	N	N	N	N	5960	60	2	1.02	246685600	41490	40.52	5950	6000	5850	7670	4130	5900	5945.66	5.99	0	-7834	6186	6042	5936	5792	5686	5990	5740	261	1770	1000	4360	10	1	26100970	1556	-73.58	2.95	12	0.16	-81.00	2020.00	8240	20230103	-27.67	5370	20231019	10.99	8240	-27.67	20230103	5370	10.99	20231019	8240	-27.67	20230103	5370	10.99	20231019	0.91	N	002210	1000	261 억	1564079	N	N	0	N	N
104	20231212	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	5890	-10	5	-0.17	96027580	16259	15.88	5950	5980	5850	7670	4130	5900	5906.12	5.99	0	-5390	6186	6042	5936	5792	5686	5990	5740	261	1770	1000	4360	10	1	26100970	1537	-72.72	2.92	12	0.06	-81.00	2020.00	8240	20230103	-28.52	5370	20231019	9.68	8240	-28.52	20230103	5370	9.68	20231019	8240	-28.52	20230103	5370	9.68	20231019	0.91	N	002210	1000	261 억	1564079	N	N	0	N	N
105	20231212	090126	57	100.00	KOSPI	의약품	N	N	N	N	N	5860	-40	5	-0.68	8956660	1524	1.49	5950	5950	5850	7670	4130	5900	5877.07	5.99	0	-1428	6186	6042	5936	5792	5686	5990	5740	261	1770	1000	4360	10	1	26100970	1530	-72.35	2.90	12	0.01	-81.00	2020.00	8240	20230103	-28.88	5370	20231019	9.12	8240	-28.88	20230103	5370	9.12	20231019	8240	-28.88	20230103	5370	9.12	20231019	0.91	N	002210	1000	261 억	1564079	N	N	0	N	N
106	20231211	160126	57	100.00	KOSPI	의약품	N	N	N	N	N	5900	-100	5	-1.67	592310650	100270	106.26	6000	6080	5830	7800	4200	6000	5907.16	6.08	7093	-15139	6173	6086	6033	5946	5893	6060	5920	261	1800	1000	4440	10	1	26100970	1540	-72.84	2.92	12	0.38	-81.00	2020.00	8240	20230103	-28.40	5370	20231019	9.87	8240	-28.40	20230103	5370	9.87	20231019	8240	-28.40	20230103	5370	9.87	20231019	0.92	N	002210	1000	261 억	1586311	N	N	0	N	N
107	20231211	150126	57	100.00	KOSPI	의약품	N	N	N	N	N	5910	-90	5	-1.50	525853380	88997	94.31	6000	6080	5830	7800	4200	6000	5908.66	6.08	7093	-12753	6173	6086	6033	5946	5893	6060	5920	261	1800	1000	4440	10	1	26100970	1543	-72.96	2.93	12	0.34	-81.00	2020.00	8240	20230103	-28.28	5370	20231019	10.06	8240	-28.28	20230103	5370	10.06	20231019	8240	-28.28	20230103	5370	10.06	20231019	0.92	N	002210	1000	261 억	1586311	N	N	0	N	N
108	20231211	140127	57	100.00	KOSPI	의약품	N	N	N	N	N	5910	-90	5	-1.50	371929970	62749	66.50	6000	6080	5880	7800	4200	6000	5927.27	6.08	7093	-6979	6173	6086	6033	5946	5893	6060	5920	261	1800	1000	4440	10	1	26100970	1543	-72.96	2.93	12	0.24	-81.00	2020.00	8240	20230103	-28.28	5370	20231019	10.06	8240	-28.28	20230103	5370	10.06	20231019	8240	-28.28	20230103	5370	10.06	20231019	0.92	N	002210	1000	261 억	1586311	N	N	0	N	N
109	20231211	130127	57	100.00	KOSPI	의약품	N	N	N	N	N	5930	-70	5	-1.17	283281110	47711	50.56	6000	6080	5900	7800	4200	6000	5937.44	6.08	7093	-1949	6173	6086	6033	5946	5893	6060	5920	261	1800	1000	4440	10	1	26100970	1548	-73.21	2.94	12	0.18	-81.00	2020.00	8240	20230103	-28.03	5370	20231019	10.43	8240	-28.03	20230103	5370	10.43	20231019	8240	-28.03	20230103	5370	10.43	20231019	0.92	N	002210	1000	261 억	1586311	N	N	0	N	N
110	20231211	120127	57	100.00	KOSPI	의약품	N	N	N	N	N	5940	-60	5	-1.00	252703050	42540	45.08	6000	6080	5900	7800	4200	6000	5940.36	6.08	7093	-689	6173	6086	6033	5946	5893	6060	5920	261	1800	1000	4440	10	1	26100970	1550	-73.33	2.94	12	0.16	-81.00	2020.00	8240	20230103	-27.91	5370	20231019	10.61	8240	-27.91	20230103	5370	10.61	20231019	8240	-27.91	20230103	5370	10.61	20231019	0.92	N	002210	1000	261 억	1586311	N	N	0	N	N
111	20231211	110126	57	100.00	KOSPI	의약품	N	N	N	N	N	5950	-50	5	-0.83	215327150	36235	38.40	6000	6080	5900	7800	4200	6000	5942.52	6.08	7093	-317	6173	6086	6033	5946	5893	6060	5920	261	1800	1000	4440	10	1	26100970	1553	-73.46	2.95	12	0.14	-81.00	2020.00	8240	20230103	-27.79	5370	20231019	10.80	8240	-27.79	20230103	5370	10.80	20231019	8240	-27.79	20230103	5370	10.80	20231019	0.92	N	002210	1000	261 억	1586311	N	N	0	N	N
112	20231211	100126	57	100.00	KOSPI	의약품	N	N	N	N	N	5950	-50	5	-0.83	116860960	19609	20.78	6000	6080	5920	7800	4200	6000	5959.56	6.08	7093	2222	6173	6086	6033	5946	5893	6060	5920	261	1800	1000	4440	10	1	26100970	1553	-73.46	2.95	12	0.08	-81.00	2020.00	8240	20230103	-27.79	5370	20231019	10.80	8240	-27.79	20230103	5370	10.80	20231019	8240	-27.79	20230103	5370	10.80	20231019	0.92	N	002210	1000	261 억	1586311	N	N	0	N	N
113	20231211	090127	57	100.00	KOSPI	의약품	N	N	N	N	N	6080	80	2	1.33	2888720	479	0.51	6000	6080	6000	7800	4200	6000	6030.73	6.08	7093	-113	6173	6086	6033	5946	5893	6060	5920	261	1800	1000	4440	10	1	26100970	1587	-75.06	3.01	12	0.00	-81.00	2020.00	8240	20230103	-26.21	5370	20231019	13.22	8240	-26.21	20230103	5370	13.22	20231019	8240	-26.21	20230103	5370	13.22	20231019	0.92	N	002210	1000	261 억	1586311	N	N	0	N	N
114	20231208	160126	57	100.00	KOSPI	의약품	N	N	N	N	N	6000	-80	5	-1.32	563320780	93513	110.11	6100	6120	5980	7900	4260	6080	6023.99	6.08	0	-6756	6280	6180	6070	5970	5860	6125	5915	261	1820	1000	4490	10	1	26100970	1566	-74.07	2.97	12	0.36	-81.00	2020.00	8240	20230103	-27.18	5370	20231019	11.73	8240	-27.18	20230103	5370	11.73	20231019	8240	-27.18	20230103	5370	11.73	20231019	0.91	N	002210	1000	261 억	1586311	N	N	3	N	N
115	20231208	150127	57	100.00	KOSPI	의약품	N	N	N	N	N	6010	-70	5	-1.15	503389730	83531	98.36	6100	6120	5980	7900	4260	6080	6026.38	6.08	0	-7157	6280	6180	6070	5970	5860	6125	5915	261	1820	1000	4490	10	1	26100970	1569	-74.20	2.98	12	0.32	-81.00	2020.00	8240	20230103	-27.06	5370	20231019	11.92	8240	-27.06	20230103	5370	11.92	20231019	8240	-27.06	20230103	5370	11.92	20231019	0.91	N	002210	1000	261 억	1586311	N	N	3	N	N
116	20231208	140126	57	100.00	KOSPI	의약품	N	N	N	N	N	6010	-70	5	-1.15	467776360	77600	91.37	6100	6120	5980	7900	4260	6080	6028.05	6.08	0	-7000	6280	6180	6070	5970	5860	6125	5915	261	1820	1000	4490	10	1	26100970	1569	-74.20	2.98	12	0.30	-81.00	2020.00	8240	20230103	-27.06	5370	20231019	11.92	8240	-27.06	20230103	5370	11.92	20231019	8240	-27.06	20230103	5370	11.92	20231019	0.91	N	002210	1000	261 억	1586311	N	N	3	N	N
117	20231208	130125	57	100.00	KOSPI	의약품	N	N	N	N	N	6040	-40	5	-0.66	374389640	62046	73.06	6100	6120	5980	7900	4260	6080	6034.07	6.08	0	-2346	6280	6180	6070	5970	5860	6125	5915	261	1820	1000	4490	10	1	26100970	1576	-74.57	2.99	12	0.24	-81.00	2020.00	8240	20230103	-26.70	5370	20231019	12.48	8240	-26.70	20230103	5370	12.48	20231019	8240	-26.70	20230103	5370	12.48	20231019	0.91	N	002210	1000	261 억	1586311	N	N	3	N	N
118	20231208	120125	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	-30	5	-0.49	309580220	51324	60.43	6100	6120	5980	7900	4260	6080	6031.88	6.08	0	-872	6280	6180	6070	5970	5860	6125	5915	261	1820	1000	4490	10	1	26100970	1579	-74.69	3.00	12	0.20	-81.00	2020.00	8240	20230103	-26.58	5370	20231019	12.66	8240	-26.58	20230103	5370	12.66	20231019	8240	-26.58	20230103	5370	12.66	20231019	0.91	N	002210	1000	261 억	1586311	N	N	3	N	N
119	20231208	110126	57	100.00	KOSPI	의약품	N	N	N	N	N	6030	-50	5	-0.82	269544990	44690	52.62	6100	6120	5980	7900	4260	6080	6031.44	6.08	0	4157	6280	6180	6070	5970	5860	6125	5915	261	1820	1000	4490	10	1	26100970	1574	-74.44	2.99	12	0.17	-81.00	2020.00	8240	20230103	-26.82	5370	20231019	12.29	8240	-26.82	20230103	5370	12.29	20231019	8240	-26.82	20230103	5370	12.29	20231019	0.91	N	002210	1000	261 억	1586311	N	N	3	N	N
120	20231208	100126	57	100.00	KOSPI	의약품	N	N	N	N	N	6010	-70	5	-1.15	219145740	36309	42.75	6100	6120	5980	7900	4260	6080	6035.58	6.08	0	2272	6280	6180	6070	5970	5860	6125	5915	261	1820	1000	4490	10	1	26100970	1569	-74.20	2.98	12	0.14	-81.00	2020.00	8240	20230103	-27.06	5370	20231019	11.92	8240	-27.06	20230103	5370	11.92	20231019	8240	-27.06	20230103	5370	11.92	20231019	0.91	N	002210	1000	261 억	1586311	N	N	3	N	N
121	20231208	090125	57	100.00	KOSPI	의약품	N	N	N	N	N	6120	40	2	0.66	11103920	1821	2.14	6100	6120	6090	7900	4260	6080	6097.70	6.08	0	-1202	6280	6180	6070	5970	5860	6125	5915	261	1820	1000	4490	10	1	26100970	1597	-75.56	3.03	12	0.01	-81.00	2020.00	8240	20230103	-25.73	5370	20231019	13.97	8240	-25.73	20230103	5370	13.97	20231019	8240	-25.73	20230103	5370	13.97	20231019	0.91	N	002210	1000	261 억	1586311	N	N	3	N	N
122	20231207	160125	57	100.00	KOSPI	의약품	N	N	N	N	N	6080	30	2	0.50	511959460	84295	54.71	6150	6170	5960	7860	4240	6050	6073.42	6.03	0	10517	6436	6242	6116	5922	5796	6180	5860	261	1810	1000	4470	10	1	26100970	1587	-75.06	3.01	12	0.32	-81.00	2020.00	8240	20230103	-26.21	5370	20231019	13.22	8240	-26.21	20230103	5370	13.22	20231019	8240	-26.21	20230103	5370	13.22	20231019	0.90	N	002210	1000	261 억	1574850	N	N	3	N	N
123	20231207	150126	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	20	2	0.33	444519690	73179	47.49	6150	6170	5960	7860	4240	6050	6074.42	6.03	0	7717	6436	6242	6116	5922	5796	6180	5860	261	1810	1000	4470	10	1	26100970	1584	-74.94	3.00	12	0.28	-81.00	2020.00	8240	20230103	-26.33	5370	20231019	13.04	8240	-26.33	20230103	5370	13.04	20231019	8240	-26.33	20230103	5370	13.04	20231019	0.90	N	002210	1000	261 억	1574850	N	N	16	N	N
124	20231207	140125	57	100.00	KOSPI	의약품	N	N	N	N	N	6080	30	2	0.50	405077290	66701	43.29	6150	6170	5960	7860	4240	6050	6073.03	6.03	0	9519	6436	6242	6116	5922	5796	6180	5860	261	1810	1000	4470	10	1	26100970	1587	-75.06	3.01	12	0.26	-81.00	2020.00	8240	20230103	-26.21	5370	20231019	13.22	8240	-26.21	20230103	5370	13.22	20231019	8240	-26.21	20230103	5370	13.22	20231019	0.90	N	002210	1000	261 억	1574850	N	N	16	N	N
125	20231207	130125	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	10	2	0.17	329648110	54331	35.26	6150	6170	5960	7860	4240	6050	6067.40	6.03	0	9073	6436	6242	6116	5922	5796	6180	5860	261	1810	1000	4470	10	1	26100970	1582	-74.81	3.00	12	0.21	-81.00	2020.00	8240	20230103	-26.46	5370	20231019	12.85	8240	-26.46	20230103	5370	12.85	20231019	8240	-26.46	20230103	5370	12.85	20231019	0.90	N	002210	1000	261 억	1574850	N	N	16	N	N
126	20231207	120126	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	10	2	0.17	289245170	47653	30.93	6150	6170	5960	7860	4240	6050	6069.82	6.03	0	8711	6436	6242	6116	5922	5796	6180	5860	261	1810	1000	4470	10	1	26100970	1582	-74.81	3.00	12	0.18	-81.00	2020.00	8240	20230103	-26.46	5370	20231019	12.85	8240	-26.46	20230103	5370	12.85	20231019	8240	-26.46	20230103	5370	12.85	20231019	0.90	N	002210	1000	261 억	1574850	N	N	16	N	N
127	20231207	110123	57	100.00	KOSPI	의약품	N	N	N	N	N	6100	50	2	0.83	231541110	38169	24.77	6150	6170	5960	7860	4240	6050	6066.21	6.03	0	8817	6436	6242	6116	5922	5796	6180	5860	261	1810	1000	4470	10	1	26100970	1592	-75.31	3.02	12	0.15	-81.00	2020.00	8240	20230103	-25.97	5370	20231019	13.59	8240	-25.97	20230103	5370	13.59	20231019	8240	-25.97	20230103	5370	13.59	20231019	0.90	N	002210	1000	261 억	1574850	N	N	16	N	N
128	20231207	100125	57	100.00	KOSPI	의약품	N	N	N	N	N	6090	40	2	0.66	165962180	27373	17.76	6150	6170	5960	7860	4240	6050	6062.99	6.03	0	5230	6436	6242	6116	5922	5796	6180	5860	261	1810	1000	4470	10	1	26100970	1590	-75.19	3.01	12	0.10	-81.00	2020.00	8240	20230103	-26.09	5370	20231019	13.41	8240	-26.09	20230103	5370	13.41	20231019	8240	-26.09	20230103	5370	13.41	20231019	0.90	N	002210	1000	261 억	1574850	N	N	16	N	N
129	20231207	090125	57	100.00	KOSPI	의약품	N	N	N	N	N	6090	40	2	0.66	21291620	3473	2.25	6150	6170	6090	7860	4240	6050	6130.61	6.03	0	-1207	6436	6242	6116	5922	5796	6180	5860	261	1810	1000	4470	10	1	26100970	1590	-75.19	3.01	12	0.01	-81.00	2020.00	8240	20230103	-26.09	5370	20231019	13.41	8240	-26.09	20230103	5370	13.41	20231019	8240	-26.09	20230103	5370	13.41	20231019	0.90	N	002210	1000	261 억	1574850	N	N	16	N	N
130	20231206	160124	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	20	2	0.33	937558920	153578	141.85	6110	6310	5990	7830	4230	6030	6104.78	5.96	0	19697	6203	6116	6013	5926	5823	6160	5970	261	1800	1000	4460	10	1	26100970	1579	-74.69	3.00	12	0.59	-81.00	2020.00	8240	20230103	-26.58	5370	20231019	12.66	8240	-26.58	20230103	5370	12.66	20231019	8240	-26.58	20230103	5370	12.66	20231019	0.90	N	002210	1000	261 억	1555091	N	N	16	N	N
131	20231206	150126	57	100.00	KOSPI	의약품	N	N	N	N	N	6020	-10	5	-0.17	888166480	145402	134.30	6110	6310	5990	7830	4230	6030	6108.35	5.96	0	18791	6203	6116	6013	5926	5823	6160	5970	261	1800	1000	4460	10	1	26100970	1571	-74.32	2.98	12	0.56	-81.00	2020.00	8240	20230103	-26.94	5370	20231019	12.10	8240	-26.94	20230103	5370	12.10	20231019	8240	-26.94	20230103	5370	12.10	20231019	0.90	N	002210	1000	261 억	1555091	N	N	2	N	N
132	20231206	140125	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	20	2	0.33	831306440	135973	125.59	6110	6310	5990	7830	4230	6030	6113.76	5.96	0	19010	6203	6116	6013	5926	5823	6160	5970	261	1800	1000	4460	10	1	26100970	1579	-74.69	3.00	12	0.52	-81.00	2020.00	8240	20230103	-26.58	5370	20231019	12.66	8240	-26.58	20230103	5370	12.66	20231019	8240	-26.58	20230103	5370	12.66	20231019	0.90	N	002210	1000	261 억	1555091	N	N	2	N	N
133	20231206	130124	57	100.00	KOSPI	의약품	N	N	N	N	N	6040	10	2	0.17	782405870	127888	118.12	6110	6310	5990	7830	4230	6030	6117.90	5.96	0	19801	6203	6116	6013	5926	5823	6160	5970	261	1800	1000	4460	10	1	26100970	1576	-74.57	2.99	12	0.49	-81.00	2020.00	8240	20230103	-26.70	5370	20231019	12.48	8240	-26.70	20230103	5370	12.48	20231019	8240	-26.70	20230103	5370	12.48	20231019	0.90	N	002210	1000	261 억	1555091	N	N	2	N	N
134	20231206	120125	57	100.00	KOSPI	의약품	N	N	N	N	N	6100	70	2	1.16	751847800	122855	113.47	6110	6310	5990	7830	4230	6030	6119.80	5.96	0	19955	6203	6116	6013	5926	5823	6160	5970	261	1800	1000	4460	10	1	26100970	1592	-75.31	3.02	12	0.47	-81.00	2020.00	8240	20230103	-25.97	5370	20231019	13.59	8240	-25.97	20230103	5370	13.59	20231019	8240	-25.97	20230103	5370	13.59	20231019	0.90	N	002210	1000	261 억	1555091	N	N	2	N	N
135	20231206	110126	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	40	2	0.66	626035380	102156	94.35	6110	6310	5990	7830	4230	6030	6128.23	5.96	0	14735	6203	6116	6013	5926	5823	6160	5970	261	1800	1000	4460	10	1	26100970	1584	-74.94	3.00	12	0.39	-81.00	2020.00	8240	20230103	-26.33	5370	20231019	13.04	8240	-26.33	20230103	5370	13.04	20231019	8240	-26.33	20230103	5370	13.04	20231019	0.90	N	002210	1000	261 억	1555091	N	N	2	N	N
136	20231206	100125	57	100.00	KOSPI	의약품	N	N	N	N	N	6120	90	2	1.49	505851100	82217	75.94	6110	6310	6020	7830	4230	6030	6152.63	5.96	0	12679	6203	6116	6013	5926	5823	6160	5970	261	1800	1000	4460	10	1	26100970	1597	-75.56	3.03	12	0.31	-81.00	2020.00	8240	20230103	-25.73	5370	20231019	13.97	8240	-25.73	20230103	5370	13.97	20231019	8240	-25.73	20230103	5370	13.97	20231019	0.90	N	002210	1000	261 억	1555091	N	N	2	N	N
137	20231206	090125	57	100.00	KOSPI	의약품	N	N	N	N	N	6220	190	2	3.15	41862700	6797	6.28	6110	6230	6100	7830	4230	6030	6159.00	5.96	0	4099	6203	6116	6013	5926	5823	6160	5970	261	1800	1000	4460	10	1	26100970	1623	-76.79	3.08	12	0.03	-81.00	2020.00	8240	20230103	-24.51	5370	20231019	15.83	8240	-24.51	20230103	5370	15.83	20231019	8240	-24.51	20230103	5370	15.83	20231019	0.90	N	002210	1000	261 억	1555091	N	N	2	N	N
138	20231205	160125	57	100.00	KOSPI	의약품	N	N	N	N	N	6030	40	2	0.67	646357780	107539	102.46	5950	6100	5910	7780	4200	5990	6010.45	5.94	0	5141	6243	6116	6013	5886	5783	6065	5835	261	1790	1000	4430	10	1	26100970	1574	-74.44	2.99	12	0.41	-81.00	2020.00	8240	20230103	-26.82	5370	20231019	12.29	8240	-26.82	20230103	5370	12.29	20231019	8240	-26.82	20230103	5370	12.29	20231019	0.90	N	002210	1000	261 억	1549526	N	N	2	N	N
139	20231205	150125	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	70	2	1.17	565126750	94103	89.66	5950	6100	5910	7780	4200	5990	6005.41	5.94	0	1816	6243	6116	6013	5886	5783	6065	5835	261	1790	1000	4430	10	1	26100970	1582	-74.81	3.00	12	0.36	-81.00	2020.00	8240	20230103	-26.46	5370	20231019	12.85	8240	-26.46	20230103	5370	12.85	20231019	8240	-26.46	20230103	5370	12.85	20231019	0.90	N	002210	1000	261 억	1549526	N	N	2	N	N
140	20231205	140126	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	80	2	1.34	480283540	80063	76.28	5950	6100	5910	7780	4200	5990	5998.82	5.94	0	886	6243	6116	6013	5886	5783	6065	5835	261	1790	1000	4430	10	1	26100970	1584	-74.94	3.00	12	0.31	-81.00	2020.00	8240	20230103	-26.33	5370	20231019	13.04	8240	-26.33	20230103	5370	13.04	20231019	8240	-26.33	20230103	5370	13.04	20231019	0.90	N	002210	1000	261 억	1549526	N	N	2	N	N
141	20231205	130125	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	60	2	1.00	388266570	64846	61.78	5950	6080	5910	7780	4200	5990	5987.52	5.94	0	7312	6243	6116	6013	5886	5783	6065	5835	261	1790	1000	4430	10	1	26100970	1579	-74.69	3.00	12	0.25	-81.00	2020.00	8240	20230103	-26.58	5370	20231019	12.66	8240	-26.58	20230103	5370	12.66	20231019	8240	-26.58	20230103	5370	12.66	20231019	0.90	N	002210	1000	261 억	1549526	N	N	2	N	N
142	20231205	120125	57	100.00	KOSPI	의약품	N	N	N	N	N	5990	0	3	0.00	277469070	46431	44.24	5950	6020	5910	7780	4200	5990	5975.94	5.94	0	8992	6243	6116	6013	5886	5783	6065	5835	261	1790	1000	4430	10	1	26100970	1563	-73.95	2.97	12	0.18	-81.00	2020.00	8240	20230103	-27.31	5370	20231019	11.55	8240	-27.31	20230103	5370	11.55	20231019	8240	-27.31	20230103	5370	11.55	20231019	0.90	N	002210	1000	261 억	1549526	N	N	2	N	N
143	20231205	110125	57	100.00	KOSPI	의약품	N	N	N	N	N	6020	30	2	0.50	256029870	42851	40.83	5950	6020	5910	7780	4200	5990	5974.89	5.94	0	6672	6243	6116	6013	5886	5783	6065	5835	261	1790	1000	4430	10	1	26100970	1571	-74.32	2.98	12	0.16	-81.00	2020.00	8240	20230103	-26.94	5370	20231019	12.10	8240	-26.94	20230103	5370	12.10	20231019	8240	-26.94	20230103	5370	12.10	20231019	0.90	N	002210	1000	261 억	1549526	N	N	2	N	N
144	20231205	100125	57	100.00	KOSPI	의약품	N	N	N	N	N	6000	10	2	0.17	70150500	11794	11.24	5950	6020	5910	7780	4200	5990	5947.98	5.94	0	2034	6243	6116	6013	5886	5783	6065	5835	261	1790	1000	4430	10	1	26100970	1566	-74.07	2.97	12	0.05	-81.00	2020.00	8240	20230103	-27.18	5370	20231019	11.73	8240	-27.18	20230103	5370	11.73	20231019	8240	-27.18	20230103	5370	11.73	20231019	0.90	N	002210	1000	261 억	1549526	N	N	2	N	N
145	20231205	090124	57	100.00	KOSPI	의약품	N	N	N	N	N	5930	-60	5	-1.00	5964220	1006	0.96	5950	5970	5910	7780	4200	5990	5928.65	5.94	0	22	6243	6116	6013	5886	5783	6065	5835	261	1790	1000	4430	10	1	26100970	1548	-73.21	2.94	12	0.00	-81.00	2020.00	8240	20230103	-28.03	5370	20231019	10.43	8240	-28.03	20230103	5370	10.43	20231019	8240	-28.03	20230103	5370	10.43	20231019	0.90	N	002210	1000	261 억	1549526	N	N	2	N	N
146	20231204	160125	57	100.00	KOSPI	의약품	N	N	N	N	N	5990	-150	5	-2.44	621216150	104120	191.53	6120	6140	5910	7980	4300	6140	5966.35	5.95	0	-19317	6253	6196	6133	6076	6013	6200	6080	261	1840	1000	4540	10	1	26100970	1563	-73.95	2.97	12	0.40	-81.00	2020.00	8240	20230103	-27.31	5370	20231019	11.55	8240	-27.31	20230103	5370	11.55	20231019	8240	-27.31	20230103	5370	11.55	20231019	0.88	N	002210	1000	261 억	1554154	N	N	2	N	N
147	20231204	150126	57	100.00	KOSPI	의약품	N	N	N	N	N	5950	-190	5	-3.09	540061940	90541	166.56	6120	6140	5910	7980	4300	6140	5964.83	5.95	0	-16090	6253	6196	6133	6076	6013	6200	6080	261	1840	1000	4540	10	1	26100970	1553	-73.46	2.95	12	0.35	-81.00	2020.00	8240	20230103	-27.79	5370	20231019	10.80	8240	-27.79	20230103	5370	10.80	20231019	8240	-27.79	20230103	5370	10.80	20231019	0.88	N	002210	1000	261 억	1554154	N	N	0	N	N
148	20231204	140125	57	100.00	KOSPI	의약품	N	N	N	N	N	5990	-150	5	-2.44	494798340	82948	152.59	6120	6140	5910	7980	4300	6140	5965.16	5.95	0	-15265	6253	6196	6133	6076	6013	6200	6080	261	1840	1000	4540	10	1	26100970	1563	-73.95	2.97	12	0.32	-81.00	2020.00	8240	20230103	-27.31	5370	20231019	11.55	8240	-27.31	20230103	5370	11.55	20231019	8240	-27.31	20230103	5370	11.55	20231019	0.88	N	002210	1000	261 억	1554154	N	N	0	N	N
149	20231204	130124	57	100.00	KOSPI	의약품	N	N	N	N	N	6000	-140	5	-2.28	457010990	76644	140.99	6120	6140	5910	7980	4300	6140	5962.78	5.95	0	-14708	6253	6196	6133	6076	6013	6200	6080	261	1840	1000	4540	10	1	26100970	1566	-74.07	2.97	12	0.29	-81.00	2020.00	8240	20230103	-27.18	5370	20231019	11.73	8240	-27.18	20230103	5370	11.73	20231019	8240	-27.18	20230103	5370	11.73	20231019	0.88	N	002210	1000	261 억	1554154	N	N	0	N	N
150	20231204	120124	57	100.00	KOSPI	의약품	N	N	N	N	N	5950	-190	5	-3.09	421220320	70647	129.96	6120	6140	5910	7980	4300	6140	5962.32	5.95	0	-16689	6253	6196	6133	6076	6013	6200	6080	261	1840	1000	4540	10	1	26100970	1553	-73.46	2.95	12	0.27	-81.00	2020.00	8240	20230103	-27.79	5370	20231019	10.80	8240	-27.79	20230103	5370	10.80	20231019	8240	-27.79	20230103	5370	10.80	20231019	0.88	N	002210	1000	261 억	1554154	N	N	0	N	N
151	20231204	110125	57	100.00	KOSPI	의약품	N	N	N	N	N	6000	-140	5	-2.28	393825780	66043	121.49	6120	6140	5910	7980	4300	6140	5963.17	5.95	0	-16910	6253	6196	6133	6076	6013	6200	6080	261	1840	1000	4540	10	1	26100970	1566	-74.07	2.97	12	0.25	-81.00	2020.00	8240	20230103	-27.18	5370	20231019	11.73	8240	-27.18	20230103	5370	11.73	20231019	8240	-27.18	20230103	5370	11.73	20231019	0.88	N	002210	1000	261 억	1554154	N	N	0	N	N
152	20231204	100124	57	100.00	KOSPI	의약품	N	N	N	N	N	5970	-170	5	-2.77	279227480	46721	85.95	6120	6140	5910	7980	4300	6140	5976.49	5.95	0	-11393	6253	6196	6133	6076	6013	6200	6080	261	1840	1000	4540	10	1	26100970	1558	-73.70	2.96	12	0.18	-81.00	2020.00	8240	20230103	-27.55	5370	20231019	11.17	8240	-27.55	20230103	5370	11.17	20231019	8240	-27.55	20230103	5370	11.17	20231019	0.88	N	002210	1000	261 억	1554154	N	N	0	N	N
153	20231204	090124	57	100.00	KOSPI	의약품	N	N	N	N	N	6090	-50	5	-0.81	10445210	1711	3.15	6120	6140	6080	7980	4300	6140	6104.74	5.95	0	-1365	6253	6196	6133	6076	6013	6200	6080	261	1840	1000	4540	10	1	26100970	1590	-75.19	3.01	12	0.01	-81.00	2020.00	8240	20230103	-26.09	5370	20231019	13.41	8240	-26.09	20230103	5370	13.41	20231019	8240	-26.09	20230103	5370	13.41	20231019	0.88	N	002210	1000	261 억	1554154	N	N	0	N	N
154	20231201	160124	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	20	2	0.33	327527180	53418	104.39	6140	6190	6070	7950	4290	6120	6131.31	5.92	0	10753	6300	6210	6150	6060	6000	6180	6030	261	1830	1000	4520	10	1	26100970	1603	-75.80	3.04	12	0.20	-81.00	2020.00	8240	20230103	-25.49	5370	20231019	14.34	8240	-25.49	20230103	5370	14.34	20231019	8240	-25.49	20230103	5370	14.34	20231019	0.88	N	002210	1000	261 억	1544204	N	N	0	N	N
155	20231201	150124	57	100.00	KOSPI	의약품	N	N	N	N	N	6150	30	2	0.49	272669770	44467	86.89	6140	6190	6070	7950	4290	6120	6131.96	5.92	0	6741	6300	6210	6150	6060	6000	6180	6030	261	1830	1000	4520	10	1	26100970	1605	-75.93	3.04	12	0.17	-81.00	2020.00	8240	20230103	-25.36	5370	20231019	14.53	8240	-25.36	20230103	5370	14.53	20231019	8240	-25.36	20230103	5370	14.53	20231019	0.88	N	002210	1000	261 억	1544204	N	N	0	N	N
156	20231201	140125	57	100.00	KOSPI	의약품	N	N	N	N	N	6180	60	2	0.98	240960540	39314	76.82	6140	6190	6070	7950	4290	6120	6129.13	5.92	0	8229	6300	6210	6150	6060	6000	6180	6030	261	1830	1000	4520	10	1	26100970	1613	-76.30	3.06	12	0.15	-81.00	2020.00	8240	20230103	-25.00	5370	20231019	15.08	8240	-25.00	20230103	5370	15.08	20231019	8240	-25.00	20230103	5370	15.08	20231019	0.88	N	002210	1000	261 억	1544204	N	N	0	N	N
157	20231201	130124	57	100.00	KOSPI	의약품	N	N	N	N	N	6160	40	2	0.65	224975950	36723	71.76	6140	6190	6070	7950	4290	6120	6126.30	5.92	0	8084	6300	6210	6150	6060	6000	6180	6030	261	1830	1000	4520	10	1	26100970	1608	-76.05	3.05	12	0.14	-81.00	2020.00	8240	20230103	-25.24	5370	20231019	14.71	8240	-25.24	20230103	5370	14.71	20231019	8240	-25.24	20230103	5370	14.71	20231019	0.88	N	002210	1000	261 억	1544204	N	N	0	N	N
158	20231201	120125	57	100.00	KOSPI	의약품	N	N	N	N	N	6130	10	2	0.16	193786710	31666	61.88	6140	6170	6070	7950	4290	6120	6119.71	5.92	0	8684	6300	6210	6150	6060	6000	6180	6030	261	1830	1000	4520	10	1	26100970	1600	-75.68	3.03	12	0.12	-81.00	2020.00	8240	20230103	-25.61	5370	20231019	14.15	8240	-25.61	20230103	5370	14.15	20231019	8240	-25.61	20230103	5370	14.15	20231019	0.88	N	002210	1000	261 억	1544204	N	N	0	N	N
159	20231201	110124	57	100.00	KOSPI	의약품	N	N	N	N	N	6130	10	2	0.16	158680830	25949	50.71	6140	6170	6070	7950	4290	6120	6115.10	5.92	0	6831	6300	6210	6150	6060	6000	6180	6030	261	1830	1000	4520	10	1	26100970	1600	-75.68	3.03	12	0.10	-81.00	2020.00	8240	20230103	-25.61	5370	20231019	14.15	8240	-25.61	20230103	5370	14.15	20231019	8240	-25.61	20230103	5370	14.15	20231019	0.88	N	002210	1000	261 억	1544204	N	N	0	N	N
160	20231201	100125	57	100.00	KOSPI	의약품	N	N	N	N	N	6100	-20	5	-0.33	86173250	14106	27.56	6140	6150	6080	7950	4290	6120	6108.98	5.92	0	1836	6300	6210	6150	6060	6000	6180	6030	261	1830	1000	4520	10	1	26100970	1592	-75.31	3.02	12	0.05	-81.00	2020.00	8240	20230103	-25.97	5370	20231019	13.59	8240	-25.97	20230103	5370	13.59	20231019	8240	-25.97	20230103	5370	13.59	20231019	0.88	N	002210	1000	261 억	1544204	N	N	0	N	N
161	20231201	090124	57	100.00	KOSPI	의약품	N	N	N	N	N	6150	30	2	0.49	9412750	1533	3.00	6140	6150	6140	7950	4290	6120	6140.08	5.92	0	5	6300	6210	6150	6060	6000	6180	6030	261	1830	1000	4520	10	1	26100970	1605	-75.93	3.04	12	0.01	-81.00	2020.00	8240	20230103	-25.36	5370	20231019	14.53	8240	-25.36	20230103	5370	14.53	20231019	8240	-25.36	20230103	5370	14.53	20231019	0.88	N	002210	1000	261 억	1544204	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History