KissMeData/005500/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160216	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	200	2	0.93	518914850	24038	32.25	21400	21750	21400	27800	15000	21400	21586.22	2.25	4858	6025	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	3002	13.71	1.04	12	0.17	1575.00	20799.00	26850	20221226	-19.55	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	26250	-17.71	20221228	19990	8.05	20230316	1.68	N	005500	1000	139 억	312398	N	N	660	N	N
3	20231229	150215	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	200	2	0.93	518914850	24038	32.25	21400	21750	21400	27800	15000	21400	21586.22	2.25	4858	6025	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	3002	13.71	1.04	12	0.17	1575.00	20799.00	26850	20221226	-19.55	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	26250	-17.71	20221228	19990	8.05	20230316	1.68	N	005500	1000	139 억	312398	N	N	660	N	N
4	20231229	140214	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	200	2	0.93	518914850	24038	32.25	21400	21750	21400	27800	15000	21400	21586.22	2.25	4858	6025	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	3002	13.71	1.04	12	0.17	1575.00	20799.00	26850	20221226	-19.55	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	26250	-17.71	20221228	19990	8.05	20230316	1.68	N	005500	1000	139 억	312398	N	N	660	N	N
5	20231229	130216	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	200	2	0.93	518914850	24038	32.25	21400	21750	21400	27800	15000	21400	21586.22	2.25	4858	6025	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	3002	13.71	1.04	12	0.17	1575.00	20799.00	26850	20221226	-19.55	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	26250	-17.71	20221228	19990	8.05	20230316	1.68	N	005500	1000	139 억	312398	N	N	660	N	N
6	20231229	120214	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	200	2	0.93	518914850	24038	32.25	21400	21750	21400	27800	15000	21400	21586.22	2.25	4858	6025	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	3002	13.71	1.04	12	0.17	1575.00	20799.00	26850	20221226	-19.55	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	26250	-17.71	20221228	19990	8.05	20230316	1.68	N	005500	1000	139 억	312398	N	N	660	N	N
7	20231229	110209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	200	2	0.93	518914850	24038	32.25	21400	21750	21400	27800	15000	21400	21586.22	2.25	4858	6025	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	3002	13.71	1.04	12	0.17	1575.00	20799.00	26850	20221226	-19.55	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	26250	-17.71	20221228	19990	8.05	20230316	1.68	N	005500	1000	139 억	312398	N	N	660	N	N
8	20231229	100210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	200	2	0.93	518914850	24038	32.25	21400	21750	21400	27800	15000	21400	21586.22	2.25	4858	6025	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	3002	13.71	1.04	12	0.17	1575.00	20799.00	26850	20221226	-19.55	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	26250	-17.71	20221228	19990	8.05	20230316	1.68	N	005500	1000	139 억	312398	N	N	660	N	N
9	20231229	090210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	200	2	0.93	518914850	24038	32.25	21400	21750	21400	27800	15000	21400	21586.22	2.25	4858	6025	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	3002	13.71	1.04	12	0.17	1575.00	20799.00	26850	20221226	-19.55	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	26250	-17.71	20221228	19990	8.05	20230316	1.68	N	005500	1000	139 억	312398	N	N	660	N	N
10	20231228	160209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	200	2	0.93	514248600	23823	31.96	21400	21750	21400	27800	15000	21400	21586.22	2.21	0	6025	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	3002	13.71	1.04	12	0.17	1575.00	20799.00	26850	20221226	-19.55	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	26250	-17.71	20221228	19990	8.05	20230316	1.68	N	005500	1000	139 억	307540	N	N	660	N	N
11	20231228	150210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	250	2	1.17	444594000	20600	27.64	21400	21750	21400	27800	15000	21400	21582.23	2.21	0	4878	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	3009	13.75	1.04	12	0.15	1575.00	20799.00	26850	20221226	-19.37	19990	20230316	8.30	26150	-17.21	20230102	19990	8.30	20230316	26250	-17.52	20221228	19990	8.30	20230316	1.68	N	005500	1000	139 억	307540	N	N	2	N	N
12	20231228	140210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	300	2	1.40	366509000	16993	22.80	21400	21750	21400	27800	15000	21400	21568.23	2.21	0	4296	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	3016	13.78	1.04	12	0.12	1575.00	20799.00	26850	20221226	-19.18	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	26250	-17.33	20221228	19990	8.55	20230316	1.68	N	005500	1000	139 억	307540	N	N	2	N	N
13	20231228	130208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	300	2	1.40	354765150	16451	22.07	21400	21750	21400	27800	15000	21400	21564.96	2.21	0	4201	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	3016	13.78	1.04	12	0.12	1575.00	20799.00	26850	20221226	-19.18	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	26250	-17.33	20221228	19990	8.55	20230316	1.68	N	005500	1000	139 억	307540	N	N	2	N	N
14	20231228	120210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	300	2	1.40	336165900	15593	20.92	21400	21750	21400	27800	15000	21400	21558.77	2.21	0	4088	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	3016	13.78	1.04	12	0.11	1575.00	20799.00	26850	20221226	-19.18	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	26250	-17.33	20221228	19990	8.55	20230316	1.68	N	005500	1000	139 억	307540	N	N	2	N	N
15	20231228	110210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21550	150	2	0.70	216683600	10071	13.51	21400	21600	21400	27800	15000	21400	21515.60	2.21	0	525	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	2995	13.68	1.04	12	0.07	1575.00	20799.00	26850	20221226	-19.74	19990	20230316	7.80	26150	-17.59	20230102	19990	7.80	20230316	26250	-17.90	20221228	19990	7.80	20230316	1.68	N	005500	1000	139 억	307540	N	N	2	N	N
16	20231228	100209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21550	150	2	0.70	136148150	6340	8.51	21400	21600	21400	27800	15000	21400	21474.47	2.21	0	45	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	2995	13.68	1.04	12	0.05	1575.00	20799.00	26850	20221226	-19.74	19990	20230316	7.80	26150	-17.59	20230102	19990	7.80	20230316	26250	-17.90	20221228	19990	7.80	20230316	1.68	N	005500	1000	139 억	307540	N	N	2	N	N
17	20231228	090208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	0	3	0.00	24396000	1140	1.53	21400	21400	21400	27800	15000	21400	21400.00	2.21	0	149	22166	21782	21516	21132	20866	21650	21000	139	6400	1000	15830	50	1	13900000	2975	13.59	1.03	12	0.01	1575.00	20799.00	26850	20221226	-20.30	19990	20230316	7.05	26150	-18.16	20230102	19990	7.05	20230316	26250	-18.48	20221228	19990	7.05	20230316	1.68	N	005500	1000	139 억	307540	N	N	2	N	N
18	20231227	160209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	-750	5	-3.39	1598973850	74371	74.85	21550	21900	21250	28750	15550	22150	21500.00	2.40	0	-26530	23050	22600	22250	21800	21450	22825	22025	139	6600	1000	16390	50	1	13900000	2975	13.59	1.03	12	0.54	1575.00	20799.00	26950	20221222	-20.59	19990	20230316	7.05	26150	-18.16	20230102	19990	7.05	20230316	26800	-20.15	20221227	19990	7.05	20230316	1.66	N	005500	1000	139 억	334276	N	N	2	N	N
19	20231227	150210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	-750	5	-3.39	1532450650	71261	71.72	21550	21900	21250	28750	15550	22150	21504.76	2.40	0	-24648	23050	22600	22250	21800	21450	22825	22025	139	6600	1000	16390	50	1	13900000	2975	13.59	1.03	12	0.51	1575.00	20799.00	26950	20221222	-20.59	19990	20230316	7.05	26150	-18.16	20230102	19990	7.05	20230316	26800	-20.15	20221227	19990	7.05	20230316	1.66	N	005500	1000	139 억	334276	N	N	4	N	N
20	20231227	140209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21350	-800	5	-3.61	1419938700	65990	66.42	21550	21900	21300	28750	15550	22150	21517.48	2.40	0	-19872	23050	22600	22250	21800	21450	22825	22025	139	6600	1000	16390	50	1	13900000	2968	13.56	1.03	12	0.47	1575.00	20799.00	26950	20221222	-20.78	19990	20230316	6.80	26150	-18.36	20230102	19990	6.80	20230316	26800	-20.34	20221227	19990	6.80	20230316	1.66	N	005500	1000	139 억	334276	N	N	4	N	N
21	20231227	130208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-650	5	-2.93	1106762150	51345	51.68	21550	21900	21350	28750	15550	22150	21555.40	2.40	0	-12141	23050	22600	22250	21800	21450	22825	22025	139	6600	1000	16390	50	1	13900000	2989	13.65	1.03	12	0.37	1575.00	20799.00	26950	20221222	-20.22	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	26800	-19.78	20221227	19990	7.55	20230316	1.66	N	005500	1000	139 억	334276	N	N	4	N	N
22	20231227	120208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-650	5	-2.93	911084650	42261	42.54	21550	21900	21350	28750	15550	22150	21558.52	2.40	0	-4216	23050	22600	22250	21800	21450	22825	22025	139	6600	1000	16390	50	1	13900000	2989	13.65	1.03	12	0.30	1575.00	20799.00	26950	20221222	-20.22	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	26800	-19.78	20221227	19990	7.55	20230316	1.66	N	005500	1000	139 억	334276	N	N	4	N	N
23	20231227	110209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-650	5	-2.93	846505700	39255	39.51	21550	21900	21350	28750	15550	22150	21564.28	2.40	0	-2380	23050	22600	22250	21800	21450	22825	22025	139	6600	1000	16390	50	1	13900000	2989	13.65	1.03	12	0.28	1575.00	20799.00	26950	20221222	-20.22	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	26800	-19.78	20221227	19990	7.55	20230316	1.66	N	005500	1000	139 억	334276	N	N	4	N	N
24	20231227	100209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21450	-700	5	-3.16	770182400	35708	35.94	21550	21900	21350	28750	15550	22150	21568.90	2.40	0	-744	23050	22600	22250	21800	21450	22825	22025	139	6600	1000	16390	50	1	13900000	2982	13.62	1.03	12	0.26	1575.00	20799.00	26950	20221222	-20.41	19990	20230316	7.30	26150	-17.97	20230102	19990	7.30	20230316	26800	-19.96	20221227	19990	7.30	20230316	1.66	N	005500	1000	139 억	334276	N	N	4	N	N
25	20231227	090209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-300	5	-1.35	351324600	16269	16.37	21550	21900	21500	28750	15550	22150	21594.73	2.40	0	-85	23050	22600	22250	21800	21450	22825	22025	139	6600	1000	16390	50	1	13900000	3037	13.87	1.05	12	0.12	1575.00	20799.00	26950	20221222	-18.92	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	26800	-18.47	20221227	19990	9.30	20230316	1.66	N	005500	1000	139 억	334276	N	N	4	N	N
26	20231226	160209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	400	2	1.84	2195511950	99355	186.34	21900	22700	21900	28250	15250	21750	22097.54	2.28	0	14379	21983	21866	21783	21666	21583	21825	21625	139	6500	1000	16090	50	1	13900000	3079	14.06	1.06	12	0.71	1575.00	20799.00	27800	20221221	-20.32	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	26850	-17.50	20221226	19990	10.81	20230316	1.62	N	005500	1000	139 억	316330	N	N	4	N	N
27	20231226	150208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	350	2	1.61	1979540300	89595	168.04	21900	22700	21900	28250	15250	21750	22094.32	2.28	0	13788	21983	21866	21783	21666	21583	21825	21625	139	6500	1000	16090	50	1	13900000	3072	14.03	1.06	12	0.64	1575.00	20799.00	27800	20221221	-20.50	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	26850	-17.69	20221226	19990	10.56	20230316	1.62	N	005500	1000	139 억	316330	N	N	4	N	N
28	20231226	140210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	300	2	1.38	1835949650	83079	155.82	21900	22700	21900	28250	15250	21750	22098.84	2.28	0	13753	21983	21866	21783	21666	21583	21825	21625	139	6500	1000	16090	50	1	13900000	3065	14.00	1.06	12	0.60	1575.00	20799.00	27800	20221221	-20.68	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	26850	-17.88	20221226	19990	10.31	20230316	1.62	N	005500	1000	139 억	316330	N	N	4	N	N
29	20231226	130210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	250	2	1.15	1691974850	76553	143.58	21900	22700	21900	28250	15250	21750	22102.01	2.28	0	13720	21983	21866	21783	21666	21583	21825	21625	139	6500	1000	16090	50	1	13900000	3058	13.97	1.06	12	0.55	1575.00	20799.00	27800	20221221	-20.86	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	26850	-18.06	20221226	19990	10.06	20230316	1.62	N	005500	1000	139 억	316330	N	N	4	N	N
30	20231226	120209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	250	2	1.15	1504213950	68007	127.55	21900	22700	21900	28250	15250	21750	22118.52	2.28	0	13652	21983	21866	21783	21666	21583	21825	21625	139	6500	1000	16090	50	1	13900000	3058	13.97	1.06	12	0.49	1575.00	20799.00	27800	20221221	-20.86	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	26850	-18.06	20221226	19990	10.06	20230316	1.62	N	005500	1000	139 억	316330	N	N	4	N	N
31	20231226	110210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	300	2	1.38	1375091000	62137	116.54	21900	22700	21900	28250	15250	21750	22129.99	2.28	0	13765	21983	21866	21783	21666	21583	21825	21625	139	6500	1000	16090	50	1	13900000	3065	14.00	1.06	12	0.45	1575.00	20799.00	27800	20221221	-20.68	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	26850	-17.88	20221226	19990	10.31	20230316	1.62	N	005500	1000	139 억	316330	N	N	4	N	N
32	20231226	100209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	250	2	1.15	1134626050	51212	96.05	21900	22700	21900	28250	15250	21750	22155.47	2.28	0	10184	21983	21866	21783	21666	21583	21825	21625	139	6500	1000	16090	50	1	13900000	3058	13.97	1.06	12	0.37	1575.00	20799.00	27800	20221221	-20.86	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	26850	-18.06	20221226	19990	10.06	20230316	1.62	N	005500	1000	139 억	316330	N	N	4	N	N
33	20231226	090210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	450	2	2.07	242765400	10916	20.47	21900	22700	21900	28250	15250	21750	22239.41	2.28	0	-253	21983	21866	21783	21666	21583	21825	21625	139	6500	1000	16090	50	1	13900000	3086	14.10	1.07	12	0.08	1575.00	20799.00	27800	20221221	-20.14	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	26850	-17.32	20221226	19990	11.06	20230316	1.62	N	005500	1000	139 억	316330	N	N	4	N	N
34	20231222	160207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	0	3	0.00	1140470050	52358	149.13	21800	21900	21700	28250	15250	21750	21782.18	2.19	0	12413	21950	21850	21750	21650	21550	21900	21700	139	6500	1000	16090	50	1	13900000	3023	13.81	1.05	12	0.38	1575.00	20799.00	27800	20221221	-21.76	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	26950	-19.29	20221222	19990	8.80	20230316	1.60	N	005500	1000	139 억	303913	N	N	4	N	N
35	20231222	150208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	100	2	0.46	1005626900	46170	131.51	21800	21900	21700	28250	15250	21750	21780.96	2.19	0	10671	21950	21850	21750	21650	21550	21900	21700	139	6500	1000	16090	50	1	13900000	3037	13.87	1.05	12	0.33	1575.00	20799.00	27800	20221221	-21.40	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	26950	-18.92	20221222	19990	9.30	20230316	1.60	N	005500	1000	139 억	303913	N	N	3	N	N
36	20231222	140207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	50	2	0.23	609824850	27990	79.73	21800	21900	21700	28250	15250	21750	21787.24	2.19	0	9118	21950	21850	21750	21650	21550	21900	21700	139	6500	1000	16090	50	1	13900000	3030	13.84	1.05	12	0.20	1575.00	20799.00	27800	20221221	-21.58	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	26950	-19.11	20221222	19990	9.05	20230316	1.60	N	005500	1000	139 억	303913	N	N	3	N	N
37	20231222	130205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	100	2	0.46	423480500	19442	55.38	21800	21900	21700	28250	15250	21750	21781.74	2.19	0	2966	21950	21850	21750	21650	21550	21900	21700	139	6500	1000	16090	50	1	13900000	3037	13.87	1.05	12	0.14	1575.00	20799.00	27800	20221221	-21.40	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	26950	-18.92	20221222	19990	9.30	20230316	1.60	N	005500	1000	139 억	303913	N	N	3	N	N
38	20231222	120206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	100	2	0.46	292012900	13412	38.20	21800	21900	21700	28250	15250	21750	21772.51	2.19	0	-389	21950	21850	21750	21650	21550	21900	21700	139	6500	1000	16090	50	1	13900000	3037	13.87	1.05	12	0.10	1575.00	20799.00	27800	20221221	-21.40	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	26950	-18.92	20221222	19990	9.30	20230316	1.60	N	005500	1000	139 억	303913	N	N	3	N	N
39	20231222	110207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	100	2	0.46	275089750	12636	35.99	21800	21900	21700	28250	15250	21750	21770.32	2.19	0	-396	21950	21850	21750	21650	21550	21900	21700	139	6500	1000	16090	50	1	13900000	3037	13.87	1.05	12	0.09	1575.00	20799.00	27800	20221221	-21.40	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	26950	-18.92	20221222	19990	9.30	20230316	1.60	N	005500	1000	139 억	303913	N	N	3	N	N
40	20231222	100207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	0	3	0.00	98039050	4514	12.86	21800	21800	21700	28250	15250	21750	21718.87	2.19	0	-1059	21950	21850	21750	21650	21550	21900	21700	139	6500	1000	16090	50	1	13900000	3023	13.81	1.05	12	0.03	1575.00	20799.00	27800	20221221	-21.76	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	26950	-19.29	20221222	19990	8.80	20230316	1.60	N	005500	1000	139 억	303913	N	N	3	N	N
41	20231222	090206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	0	3	0.00	6616350	304	0.87	21800	21800	21750	28250	15250	21750	21764.40	2.19	0	-227	21950	21850	21750	21650	21550	21900	21700	139	6500	1000	16090	50	1	13900000	3023	13.81	1.05	12	0.00	1575.00	20799.00	27800	20221221	-21.76	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	26950	-19.29	20221222	19990	8.80	20230316	1.60	N	005500	1000	139 억	303913	N	N	3	N	N
42	20231221	160206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	-100	5	-0.46	763130200	35107	115.94	21700	21850	21650	28400	15300	21850	21736.97	2.21	0	-8320	22150	22000	21850	21700	21550	22075	21775	139	6550	1000	16160	50	1	13900000	3023	13.81	1.05	12	0.25	1575.00	20799.00	27800	20221221	-21.76	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	27800	-21.76	20221221	19990	8.80	20230316	1.57	N	005500	1000	139 억	307280	N	N	3	N	N
43	20231221	150207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-150	5	-0.69	637742800	29324	96.84	21700	21850	21650	28400	15300	21850	21747.87	2.21	0	-3430	22150	22000	21850	21700	21550	22075	21775	139	6550	1000	16160	50	1	13900000	3016	13.78	1.04	12	0.21	1575.00	20799.00	27800	20221221	-21.94	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	27800	-21.94	20221221	19990	8.55	20230316	1.57	N	005500	1000	139 억	307280	N	N	0	N	N
44	20231221	140205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	-100	5	-0.46	552481600	25404	83.89	21700	21850	21650	28400	15300	21850	21747.50	2.21	0	-3384	22150	22000	21850	21700	21550	22075	21775	139	6550	1000	16160	50	1	13900000	3023	13.81	1.05	12	0.18	1575.00	20799.00	27800	20221221	-21.76	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	27800	-21.76	20221221	19990	8.80	20230316	1.57	N	005500	1000	139 억	307280	N	N	0	N	N
45	20231221	130206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	-100	5	-0.46	490562200	22556	74.49	21700	21850	21650	28400	15300	21850	21748.27	2.21	0	-3333	22150	22000	21850	21700	21550	22075	21775	139	6550	1000	16160	50	1	13900000	3023	13.81	1.05	12	0.16	1575.00	20799.00	27800	20221221	-21.76	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	27800	-21.76	20221221	19990	8.80	20230316	1.57	N	005500	1000	139 억	307280	N	N	0	N	N
46	20231221	120207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	-50	5	-0.23	391943800	18018	59.50	21700	21850	21650	28400	15300	21850	21752.47	2.21	0	-3361	22150	22000	21850	21700	21550	22075	21775	139	6550	1000	16160	50	1	13900000	3030	13.84	1.05	12	0.13	1575.00	20799.00	27800	20221221	-21.58	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	27800	-21.58	20221221	19990	9.05	20230316	1.57	N	005500	1000	139 억	307280	N	N	0	N	N
47	20231221	110207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-150	5	-0.69	298409200	13716	45.30	21700	21850	21700	28400	15300	21850	21755.73	2.21	0	-2812	22150	22000	21850	21700	21550	22075	21775	139	6550	1000	16160	50	1	13900000	3016	13.78	1.04	12	0.10	1575.00	20799.00	27800	20221221	-21.94	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	27800	-21.94	20221221	19990	8.55	20230316	1.57	N	005500	1000	139 억	307280	N	N	0	N	N
48	20231221	100205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	-50	5	-0.23	97922100	4496	14.85	21700	21850	21700	28400	15300	21850	21778.56	2.21	0	-382	22150	22000	21850	21700	21550	22075	21775	139	6550	1000	16160	50	1	13900000	3030	13.84	1.05	12	0.03	1575.00	20799.00	27800	20221221	-21.58	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	27800	-21.58	20221221	19990	9.05	20230316	1.57	N	005500	1000	139 억	307280	N	N	0	N	N
49	20231221	090206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-150	5	-0.69	15288800	704	2.32	21700	21700	21700	28400	15300	21850	21700.00	2.21	0	-81	22150	22000	21850	21700	21550	22075	21775	139	6550	1000	16160	50	1	13900000	3016	13.78	1.04	12	0.01	1575.00	20799.00	27800	20221221	-21.94	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	27800	-21.94	20221221	19990	8.55	20230316	1.57	N	005500	1000	139 억	307280	N	N	0	N	N
50	20231220	160208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	150	2	0.69	661706350	30280	89.71	21800	22000	21700	28200	15200	21700	21852.92	2.19	0	1102	22033	21866	21733	21566	21433	21800	21500	139	6500	1000	16050	50	1	13900000	3037	13.87	1.05	12	0.22	1575.00	20799.00	27800	20221216	-21.40	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	27800	-21.40	20221221	19990	9.30	20230316	1.58	N	005500	1000	139 억	304529	N	N	76	N	N
51	20231220	150214	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	621026100	28416	84.18	21800	22000	21700	28200	15200	21700	21854.80	2.19	0	991	22033	21866	21733	21566	21433	21800	21500	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.20	1575.00	20799.00	27800	20221216	-21.58	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	27800	-21.58	20221221	19990	9.05	20230316	1.58	N	005500	1000	139 억	304529	N	N	76	N	N
52	20231220	140217	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	150	2	0.69	581129300	26588	78.77	21800	22000	21700	28200	15200	21700	21856.83	2.19	0	924	22033	21866	21733	21566	21433	21800	21500	139	6500	1000	16050	50	1	13900000	3037	13.87	1.05	12	0.19	1575.00	20799.00	27800	20221216	-21.40	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	27800	-21.40	20221221	19990	9.30	20230316	1.58	N	005500	1000	139 억	304529	N	N	76	N	N
53	20231220	130216	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	508449650	23260	68.91	21800	22000	21700	28200	15200	21700	21859.40	2.19	0	964	22033	21866	21733	21566	21433	21800	21500	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.17	1575.00	20799.00	27800	20221216	-21.58	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	27800	-21.58	20221221	19990	9.05	20230316	1.58	N	005500	1000	139 억	304529	N	N	76	N	N
54	20231220	120205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	471076800	21543	63.82	21800	22000	21700	28200	15200	21700	21866.82	2.19	0	973	22033	21866	21733	21566	21433	21800	21500	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.15	1575.00	20799.00	27800	20221216	-21.58	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	27800	-21.58	20221221	19990	9.05	20230316	1.58	N	005500	1000	139 억	304529	N	N	76	N	N
55	20231220	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	200	2	0.92	351745750	16081	47.64	21800	22000	21700	28200	15200	21700	21873.38	2.19	0	1065	22033	21866	21733	21566	21433	21800	21500	139	6500	1000	16050	50	1	13900000	3044	13.90	1.05	12	0.12	1575.00	20799.00	27800	20221216	-21.22	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	27800	-21.22	20221221	19990	9.55	20230316	1.58	N	005500	1000	139 억	304529	N	N	76	N	N
56	20231220	100205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	250	2	1.15	283768500	12975	38.44	21800	22000	21700	28200	15200	21700	21870.40	2.19	0	983	22033	21866	21733	21566	21433	21800	21500	139	6500	1000	16050	50	1	13900000	3051	13.94	1.06	12	0.09	1575.00	20799.00	27800	20221216	-21.04	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	27800	-21.04	20221221	19990	9.80	20230316	1.58	N	005500	1000	139 억	304529	N	N	76	N	N
57	20231220	090206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	152600	7	0.02	21800	21800	21800	28200	15200	21700	21800.00	2.19	0	-1	22033	21866	21733	21566	21433	21800	21500	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.00	1575.00	20799.00	27800	20221216	-21.58	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	27800	-21.58	20221221	19990	9.05	20230316	1.58	N	005500	1000	139 억	304529	N	N	76	N	N
58	20231219	160206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-50	5	-0.23	733960850	33750	102.04	21750	21900	21600	28250	15250	21750	21747.20	2.19	-624	841	22116	21932	21816	21632	21516	22025	21725	139	6500	1000	16090	50	1	13900000	3016	13.78	1.04	12	0.24	1575.00	20799.00	28350	20221215	-23.46	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	27800	-21.94	20221221	19990	8.55	20230316	1.57	N	005500	1000	139 억	303855	N	N	76	N	N
59	20231219	150206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	0	3	0.00	594261350	27304	82.55	21750	21900	21600	28250	15250	21750	21764.78	2.19	-624	233	22116	21932	21816	21632	21516	22025	21725	139	6500	1000	16090	50	1	13900000	3023	13.81	1.05	12	0.20	1575.00	20799.00	28350	20221215	-23.28	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	27800	-21.76	20221221	19990	8.80	20230316	1.57	N	005500	1000	139 억	303855	N	N	0	N	N
60	20231219	140206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-50	5	-0.23	523334200	24048	72.71	21750	21900	21600	28250	15250	21750	21762.21	2.19	-624	-112	22116	21932	21816	21632	21516	22025	21725	139	6500	1000	16090	50	1	13900000	3016	13.78	1.04	12	0.17	1575.00	20799.00	28350	20221215	-23.46	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	27800	-21.94	20221221	19990	8.55	20230316	1.57	N	005500	1000	139 억	303855	N	N	0	N	N
61	20231219	130207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	0	3	0.00	420218250	19326	58.43	21750	21850	21600	28250	15250	21750	21743.58	2.19	-624	-38	22116	21932	21816	21632	21516	22025	21725	139	6500	1000	16090	50	1	13900000	3023	13.81	1.05	12	0.14	1575.00	20799.00	28350	20221215	-23.28	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	27800	-21.76	20221221	19990	8.80	20230316	1.57	N	005500	1000	139 억	303855	N	N	0	N	N
62	20231219	120207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	50	2	0.23	239673650	11045	33.39	21750	21800	21600	28250	15250	21750	21698.39	2.19	-624	1423	22116	21932	21816	21632	21516	22025	21725	139	6500	1000	16090	50	1	13900000	3030	13.84	1.05	12	0.08	1575.00	20799.00	28350	20221215	-23.10	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	27800	-21.58	20221221	19990	9.05	20230316	1.57	N	005500	1000	139 억	303855	N	N	0	N	N
63	20231219	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	0	3	0.00	224533000	10349	31.29	21750	21750	21600	28250	15250	21750	21694.55	2.19	-624	1332	22116	21932	21816	21632	21516	22025	21725	139	6500	1000	16090	50	1	13900000	3023	13.81	1.05	12	0.07	1575.00	20799.00	28350	20221215	-23.28	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	27800	-21.76	20221221	19990	8.80	20230316	1.57	N	005500	1000	139 억	303855	N	N	0	N	N
64	20231219	100206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	0	3	0.00	170053900	7843	23.71	21750	21750	21600	28250	15250	21750	21679.65	2.19	-624	652	22116	21932	21816	21632	21516	22025	21725	139	6500	1000	16090	50	1	13900000	3023	13.81	1.05	12	0.06	1575.00	20799.00	28350	20221215	-23.28	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	27800	-21.76	20221221	19990	8.80	20230316	1.57	N	005500	1000	139 억	303855	N	N	0	N	N
65	20231219	090205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-50	5	-0.23	11895950	547	1.65	21750	21750	21700	28250	15250	21750	21744.94	2.19	-624	-104	22116	21932	21816	21632	21516	22025	21725	139	6500	1000	16090	50	1	13900000	3016	13.78	1.04	12	0.00	1575.00	20799.00	28350	20221215	-23.46	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	27800	-21.94	20221221	19990	8.55	20230316	1.57	N	005500	1000	139 억	303855	N	N	0	N	N
66	20231218	160206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	0	3	0.00	665329700	30521	85.18	21700	22000	21700	28250	15250	21750	21799.08	2.22	0	-11170	21916	21832	21766	21682	21616	21825	21675	139	6500	1000	16090	50	1	13900000	3023	13.81	1.05	12	0.22	1575.00	20799.00	28400	20221214	-23.42	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	27800	-21.76	20221221	19990	8.80	20230316	1.56	N	005500	1000	139 억	308258	N	N	0	N	N
67	20231218	150205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	0	3	0.00	643267200	29505	82.34	21700	22000	21700	28250	15250	21750	21801.97	2.22	0	-10511	21916	21832	21766	21682	21616	21825	21675	139	6500	1000	16090	50	1	13900000	3023	13.81	1.05	12	0.21	1575.00	20799.00	28400	20221214	-23.42	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	27800	-21.76	20221221	19990	8.80	20230316	1.56	N	005500	1000	139 억	308258	N	N	0	N	N
68	20231218	140206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	0	3	0.00	540365950	24767	69.12	21700	22000	21700	28250	15250	21750	21817.98	2.22	0	-8565	21916	21832	21766	21682	21616	21825	21675	139	6500	1000	16090	50	1	13900000	3023	13.81	1.05	12	0.18	1575.00	20799.00	28400	20221214	-23.42	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	27800	-21.76	20221221	19990	8.80	20230316	1.56	N	005500	1000	139 억	308258	N	N	0	N	N
69	20231218	130206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	0	3	0.00	361620400	16556	46.20	21700	22000	21700	28250	15250	21750	21842.26	2.22	0	-6565	21916	21832	21766	21682	21616	21825	21675	139	6500	1000	16090	50	1	13900000	3023	13.81	1.05	12	0.12	1575.00	20799.00	28400	20221214	-23.42	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	27800	-21.76	20221221	19990	8.80	20230316	1.56	N	005500	1000	139 억	308258	N	N	0	N	N
70	20231218	120205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	0	3	0.00	311746650	14263	39.81	21700	22000	21700	28250	15250	21750	21857.02	2.22	0	-4404	21916	21832	21766	21682	21616	21825	21675	139	6500	1000	16090	50	1	13900000	3023	13.81	1.05	12	0.10	1575.00	20799.00	28400	20221214	-23.42	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	27800	-21.76	20221221	19990	8.80	20230316	1.56	N	005500	1000	139 억	308258	N	N	0	N	N
71	20231218	110204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	50	2	0.23	246456700	11261	31.43	21700	22000	21700	28250	15250	21750	21885.86	2.22	0	-1788	21916	21832	21766	21682	21616	21825	21675	139	6500	1000	16090	50	1	13900000	3030	13.84	1.05	12	0.08	1575.00	20799.00	28400	20221214	-23.24	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	27800	-21.58	20221221	19990	9.05	20230316	1.56	N	005500	1000	139 억	308258	N	N	0	N	N
72	20231218	100205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	100	2	0.46	213785650	9761	27.24	21700	22000	21700	28250	15250	21750	21902.02	2.22	0	-1341	21916	21832	21766	21682	21616	21825	21675	139	6500	1000	16090	50	1	13900000	3037	13.87	1.05	12	0.07	1575.00	20799.00	28400	20221214	-23.06	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	27800	-21.40	20221221	19990	9.30	20230316	1.56	N	005500	1000	139 억	308258	N	N	0	N	N
73	20231218	090202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	0	3	0.00	23201100	1069	2.98	21700	21750	21700	28250	15250	21750	21703.55	2.22	0	-36	21916	21832	21766	21682	21616	21825	21675	139	6500	1000	16090	50	1	13900000	3023	13.81	1.05	12	0.01	1575.00	20799.00	28400	20221214	-23.42	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	27800	-21.76	20221221	19990	8.80	20230316	1.56	N	005500	1000	139 억	308258	N	N	0	N	N
74	20231215	160203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	50	2	0.23	772649350	35507	243.33	21750	21850	21700	28200	15200	21700	21760.48	2.23	0	-2260	22033	21866	21783	21616	21533	21825	21575	139	6500	1000	16050	50	1	13900000	3023	13.81	1.05	12	0.26	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28350	-23.28	20221215	19990	8.80	20230316	1.55	N	005500	1000	139 억	310545	N	N	0	N	N
75	20231215	150206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	0	3	0.00	637550950	29285	200.69	21750	21850	21700	28200	15200	21700	21770.56	2.23	0	-2258	22033	21866	21783	21616	21533	21825	21575	139	6500	1000	16050	50	1	13900000	3016	13.78	1.04	12	0.21	1575.00	20799.00	28500	20221213	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28350	-23.46	20221215	19990	8.55	20230316	1.55	N	005500	1000	139 억	310545	N	N	0	N	N
76	20231215	140205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	50	2	0.23	481913050	22125	151.62	21750	21850	21700	28200	15200	21700	21781.38	2.23	0	-2098	22033	21866	21783	21616	21533	21825	21575	139	6500	1000	16050	50	1	13900000	3023	13.81	1.05	12	0.16	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28350	-23.28	20221215	19990	8.80	20230316	1.55	N	005500	1000	139 억	310545	N	N	0	N	N
77	20231215	130204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	50	2	0.23	405938450	18632	127.69	21750	21850	21700	28200	15200	21700	21787.16	2.23	0	-948	22033	21866	21783	21616	21533	21825	21575	139	6500	1000	16050	50	1	13900000	3023	13.81	1.05	12	0.13	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28350	-23.28	20221215	19990	8.80	20230316	1.55	N	005500	1000	139 억	310545	N	N	0	N	N
78	20231215	120204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	50	2	0.23	391119650	17952	123.03	21750	21850	21700	28200	15200	21700	21786.97	2.23	0	-931	22033	21866	21783	21616	21533	21825	21575	139	6500	1000	16050	50	1	13900000	3023	13.81	1.05	12	0.13	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28350	-23.28	20221215	19990	8.80	20230316	1.55	N	005500	1000	139 억	310545	N	N	0	N	N
79	20231215	110205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	126348750	5806	39.79	21750	21800	21700	28200	15200	21700	21761.76	2.23	0	-589	22033	21866	21783	21616	21533	21825	21575	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.04	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28350	-23.10	20221215	19990	9.05	20230316	1.55	N	005500	1000	139 억	310545	N	N	0	N	N
80	20231215	100205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	57709150	2651	18.17	21750	21800	21700	28200	15200	21700	21768.82	2.23	0	-1207	22033	21866	21783	21616	21533	21825	21575	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.02	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28350	-23.10	20221215	19990	9.05	20230316	1.55	N	005500	1000	139 억	310545	N	N	0	N	N
81	20231215	090204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	50	2	0.23	2218500	102	0.70	21750	21750	21750	28200	15200	21700	21750.00	2.23	0	-70	22033	21866	21783	21616	21533	21825	21575	139	6500	1000	16050	50	1	13900000	3023	13.81	1.05	12	0.00	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28350	-23.28	20221215	19990	8.80	20230316	1.55	N	005500	1000	139 억	310545	N	N	0	N	N
82	20231214	160204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	0	3	0.00	316387150	14492	76.12	21900	21950	21700	28200	15200	21700	21831.85	2.26	0	-3482	21966	21832	21766	21632	21566	21800	21600	139	6500	1000	16050	50	1	13900000	3016	13.78	1.04	12	0.10	1575.00	20799.00	28500	20221213	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28400	-23.59	20221214	19990	8.55	20230316	1.59	N	005500	1000	139 억	313923	N	N	0	N	N
83	20231214	150208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	50	2	0.23	284773100	13038	68.48	21900	21950	21750	28200	15200	21700	21841.78	2.26	0	-3091	21966	21832	21766	21632	21566	21800	21600	139	6500	1000	16050	50	1	13900000	3023	13.81	1.05	12	0.09	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28400	-23.42	20221214	19990	8.80	20230316	1.59	N	005500	1000	139 억	313923	N	N	0	N	N
84	20231214	140209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	261521250	11971	62.88	21900	21950	21750	28200	15200	21700	21846.23	2.26	0	-2487	21966	21832	21766	21632	21566	21800	21600	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.09	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28400	-23.24	20221214	19990	9.05	20230316	1.59	N	005500	1000	139 억	313923	N	N	0	N	N
85	20231214	130209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	231850450	10610	55.73	21900	21950	21800	28200	15200	21700	21852.07	2.26	0	-2469	21966	21832	21766	21632	21566	21800	21600	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.08	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28400	-23.24	20221214	19990	9.05	20230316	1.59	N	005500	1000	139 억	313923	N	N	0	N	N
86	20231214	120211	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	150	2	0.69	189120050	8651	45.44	21900	21950	21800	28200	15200	21700	21861.06	2.26	0	-2354	21966	21832	21766	21632	21566	21800	21600	139	6500	1000	16050	50	1	13900000	3037	13.87	1.05	12	0.06	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28400	-23.06	20221214	19990	9.30	20230316	1.59	N	005500	1000	139 억	313923	N	N	0	N	N
87	20231214	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	150	2	0.69	109655850	5017	26.35	21900	21950	21800	28200	15200	21700	21856.86	2.26	0	-655	21966	21832	21766	21632	21566	21800	21600	139	6500	1000	16050	50	1	13900000	3037	13.87	1.05	12	0.04	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28400	-23.06	20221214	19990	9.30	20230316	1.59	N	005500	1000	139 억	313923	N	N	0	N	N
88	20231214	100204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	150	2	0.69	72854650	3331	17.50	21900	21950	21800	28200	15200	21700	21871.71	2.26	0	-35	21966	21832	21766	21632	21566	21800	21600	139	6500	1000	16050	50	1	13900000	3037	13.87	1.05	12	0.02	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28400	-23.06	20221214	19990	9.30	20230316	1.59	N	005500	1000	139 억	313923	N	N	0	N	N
89	20231214	090157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	250	2	1.15	16118550	736	3.87	21900	21950	21900	28200	15200	21700	21900.20	2.26	0	346	21966	21832	21766	21632	21566	21800	21600	139	6500	1000	16050	50	1	13900000	3051	13.94	1.06	12	0.01	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28400	-22.71	20221214	19990	9.80	20230316	1.59	N	005500	1000	139 억	313923	N	N	0	N	N
90	20231213	160202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-200	5	-0.91	414999500	19036	99.13	21900	21900	21700	28450	15350	21900	21801.02	2.28	0	-2609	22033	21966	21883	21816	21733	21925	21775	139	6550	1000	16200	50	1	13900000	3016	13.78	1.04	12	0.14	1575.00	20799.00	28500	20221213	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20221213	19990	8.55	20230316	1.57	N	005500	1000	139 억	316569	N	N	0	N	N
91	20231213	150207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	-150	5	-0.68	373579000	17130	89.20	21900	21900	21750	28450	15350	21900	21808.46	2.28	0	-2462	22033	21966	21883	21816	21733	21925	21775	139	6550	1000	16200	50	1	13900000	3023	13.81	1.05	12	0.12	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20221213	19990	8.80	20230316	1.57	N	005500	1000	139 억	316569	N	N	0	N	N
92	20231213	140209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	-100	5	-0.46	331493900	15198	79.14	21900	21900	21750	28450	15350	21900	21811.68	2.28	0	-2019	22033	21966	21883	21816	21733	21925	21775	139	6550	1000	16200	50	1	13900000	3030	13.84	1.05	12	0.11	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.57	N	005500	1000	139 억	316569	N	N	0	N	N
93	20231213	130205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-50	5	-0.23	270354900	12396	64.55	21900	21900	21750	28450	15350	21900	21809.85	2.28	0	-1558	22033	21966	21883	21816	21733	21925	21775	139	6550	1000	16200	50	1	13900000	3037	13.87	1.05	12	0.09	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.57	N	005500	1000	139 억	316569	N	N	0	N	N
94	20231213	120205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-50	5	-0.23	237542000	10893	56.73	21900	21900	21750	28450	15350	21900	21806.85	2.28	0	-1389	22033	21966	21883	21816	21733	21925	21775	139	6550	1000	16200	50	1	13900000	3037	13.87	1.05	12	0.08	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.57	N	005500	1000	139 억	316569	N	N	0	N	N
95	20231213	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-50	5	-0.23	229548500	10527	54.82	21900	21900	21750	28450	15350	21900	21805.69	2.28	0	-1356	22033	21966	21883	21816	21733	21925	21775	139	6550	1000	16200	50	1	13900000	3037	13.87	1.05	12	0.08	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.57	N	005500	1000	139 억	316569	N	N	0	N	N
96	20231213	100208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	-100	5	-0.46	197208650	9044	47.10	21900	21900	21750	28450	15350	21900	21805.47	2.28	0	-843	22033	21966	21883	21816	21733	21925	21775	139	6550	1000	16200	50	1	13900000	3030	13.84	1.05	12	0.07	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.57	N	005500	1000	139 억	316569	N	N	0	N	N
97	20231213	090206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	0	3	0.00	15702300	717	3.73	21900	21900	21900	28450	15350	21900	21900.00	2.28	0	-32	22033	21966	21883	21816	21733	21925	21775	139	6550	1000	16200	50	1	13900000	3044	13.90	1.05	12	0.01	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.57	N	005500	1000	139 억	316569	N	N	0	N	N
98	20231212	160201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	50	2	0.23	394183850	18014	90.03	21950	21950	21800	28400	15300	21850	21882.08	2.28	0	-927	22116	21982	21916	21782	21716	21950	21750	139	6550	1000	16160	50	1	13900000	3044	13.90	1.05	12	0.13	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.35	N	005500	1000	139 억	316686	N	N	0	N	N
99	20231212	150202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	50	2	0.23	333806050	15253	76.23	21950	21950	21800	28400	15300	21850	21884.62	2.28	0	-746	22116	21982	21916	21782	21716	21950	21750	139	6550	1000	16160	50	1	13900000	3044	13.90	1.05	12	0.11	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.35	N	005500	1000	139 억	316686	N	N	0	N	N
100	20231212	140159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	0	3	0.00	319736450	14611	73.02	21950	21950	21800	28400	15300	21850	21883.27	2.28	0	-606	22116	21982	21916	21782	21716	21950	21750	139	6550	1000	16160	50	1	13900000	3037	13.87	1.05	12	0.11	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.35	N	005500	1000	139 억	316686	N	N	0	N	N
101	20231212	130158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	100	2	0.46	302520150	13825	69.09	21950	21950	21800	28400	15300	21850	21882.11	2.28	0	-606	22116	21982	21916	21782	21716	21950	21750	139	6550	1000	16160	50	1	13900000	3051	13.94	1.06	12	0.10	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.35	N	005500	1000	139 억	316686	N	N	0	N	N
102	20231212	120156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	0	3	0.00	270557150	12363	61.79	21950	21950	21800	28400	15300	21850	21884.43	2.28	0	-583	22116	21982	21916	21782	21716	21950	21750	139	6550	1000	16160	50	1	13900000	3037	13.87	1.05	12	0.09	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.35	N	005500	1000	139 억	316686	N	N	0	N	N
103	20231212	110157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	50	2	0.23	229566200	10489	52.42	21950	21950	21800	28400	15300	21850	21886.38	2.28	0	-240	22116	21982	21916	21782	21716	21950	21750	139	6550	1000	16160	50	1	13900000	3044	13.90	1.05	12	0.08	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.35	N	005500	1000	139 억	316686	N	N	0	N	N
104	20231212	100204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	50	2	0.23	72017800	3287	16.43	21950	21950	21850	28400	15300	21850	21909.89	2.28	0	-473	22116	21982	21916	21782	21716	21950	21750	139	6550	1000	16160	50	1	13900000	3044	13.90	1.05	12	0.02	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.35	N	005500	1000	139 억	316686	N	N	0	N	N
105	20231212	090200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	100	2	0.46	4104650	187	0.93	21950	21950	21950	28400	15300	21850	21950.00	2.28	0	-72	22116	21982	21916	21782	21716	21950	21750	139	6550	1000	16160	50	1	13900000	3051	13.94	1.06	12	0.00	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.35	N	005500	1000	139 억	316686	N	N	0	N	N
106	20231211	160202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-100	5	-0.46	434813400	19845	7.32	21900	22050	21850	28500	15400	21950	21913.05	2.66	53384	858	23916	22932	22366	21382	20816	22650	21100	139	6550	1000	16240	50	1	13900000	3037	13.87	1.05	12	0.14	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.42	N	005500	1000	139 억	369212	N	N	0	N	N
107	20231211	150201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-100	5	-0.46	396454550	18090	6.67	21900	22050	21850	28500	15400	21950	21915.67	2.66	53384	834	23916	22932	22366	21382	20816	22650	21100	139	6550	1000	16240	50	1	13900000	3037	13.87	1.05	12	0.13	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.42	N	005500	1000	139 억	369212	N	N	0	N	N
108	20231211	140201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-100	5	-0.46	331640950	15125	5.58	21900	22050	21850	28500	15400	21950	21926.67	2.66	53384	722	23916	22932	22366	21382	20816	22650	21100	139	6550	1000	16240	50	1	13900000	3037	13.87	1.05	12	0.11	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.42	N	005500	1000	139 억	369212	N	N	0	N	N
109	20231211	130202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-100	5	-0.46	314293800	14333	5.29	21900	22050	21850	28500	15400	21950	21927.98	2.66	53384	778	23916	22932	22366	21382	20816	22650	21100	139	6550	1000	16240	50	1	13900000	3037	13.87	1.05	12	0.10	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.42	N	005500	1000	139 억	369212	N	N	0	N	N
110	20231211	120202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	0	3	0.00	257743100	11750	4.33	21900	22050	21850	28500	15400	21950	21935.58	2.66	53384	503	23916	22932	22366	21382	20816	22650	21100	139	6550	1000	16240	50	1	13900000	3051	13.94	1.06	12	0.08	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.42	N	005500	1000	139 억	369212	N	N	0	N	N
111	20231211	110200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	-50	5	-0.23	236099050	10762	3.97	21900	22050	21850	28500	15400	21950	21938.21	2.66	53384	1196	23916	22932	22366	21382	20816	22650	21100	139	6550	1000	16240	50	1	13900000	3044	13.90	1.05	12	0.08	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.42	N	005500	1000	139 억	369212	N	N	0	N	N
112	20231211	100201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	100	2	0.46	182302350	8311	3.07	21900	22050	21850	28500	15400	21950	21935.07	2.66	53384	1117	23916	22932	22366	21382	20816	22650	21100	139	6550	1000	16240	50	1	13900000	3065	14.00	1.06	12	0.06	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.42	N	005500	1000	139 억	369212	N	N	0	N	N
113	20231211	090202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	-50	5	-0.23	26871300	1227	0.45	21900	21900	21900	28500	15400	21950	21900.00	2.66	53384	-46	23916	22932	22366	21382	20816	22650	21100	139	6550	1000	16240	50	1	13900000	3044	13.90	1.05	12	0.01	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.42	N	005500	1000	139 억	369212	N	N	0	N	N
114	20231208	160159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-150	5	-0.68	6052344000	269063	402.11	23350	23350	21800	28700	15500	22100	22494.35	2.66	0	-54663	22500	22300	22000	21800	21500	22400	21900	139	6600	1000	16350	50	1	13900000	3051	13.94	1.06	12	1.94	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.42	N	005500	1000	139 억	369212	N	N	12	N	N
115	20231208	150200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-100	5	-0.45	5950290750	264422	395.17	23350	23350	21800	28700	15500	22100	22503.01	2.66	0	-54944	22500	22300	22000	21800	21500	22400	21900	139	6600	1000	16350	50	1	13900000	3058	13.97	1.06	12	1.90	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.42	N	005500	1000	139 억	369212	N	N	12	N	N
116	20231208	140200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-150	5	-0.68	5813552450	258212	385.89	23350	23350	21800	28700	15500	22100	22514.65	2.66	0	-54908	22500	22300	22000	21800	21500	22400	21900	139	6600	1000	16350	50	1	13900000	3051	13.94	1.06	12	1.86	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.42	N	005500	1000	139 억	369212	N	N	12	N	N
117	20231208	130158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	-200	5	-0.90	5748304200	255243	381.46	23350	23350	21800	28700	15500	22100	22520.91	2.66	0	-54117	22500	22300	22000	21800	21500	22400	21900	139	6600	1000	16350	50	1	13900000	3044	13.90	1.05	12	1.84	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.42	N	005500	1000	139 억	369212	N	N	12	N	N
118	20231208	120159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-150	5	-0.68	5572133000	247198	369.43	23350	23350	21800	28700	15500	22100	22541.17	2.66	0	-50795	22500	22300	22000	21800	21500	22400	21900	139	6600	1000	16350	50	1	13900000	3051	13.94	1.06	12	1.78	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.42	N	005500	1000	139 억	369212	N	N	12	N	N
119	20231208	110200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	-200	5	-0.90	5413186450	239955	358.61	23350	23350	21800	28700	15500	22100	22559.17	2.66	0	-50145	22500	22300	22000	21800	21500	22400	21900	139	6600	1000	16350	50	1	13900000	3044	13.90	1.05	12	1.73	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.42	N	005500	1000	139 억	369212	N	N	12	N	N
120	20231208	100200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-50	5	-0.23	5097575650	225587	337.13	23350	23350	21800	28700	15500	22100	22596.94	2.66	0	-47350	22500	22300	22000	21800	21500	22400	21900	139	6600	1000	16350	50	1	13900000	3065	14.00	1.06	12	1.62	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.42	N	005500	1000	139 억	369212	N	N	12	N	N
121	20231208	090158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22800	700	2	3.17	2176847900	93865	140.28	23350	23350	22800	28700	15500	22100	23191.26	2.66	0	-24433	22500	22300	22000	21800	21500	22400	21900	139	6600	1000	16350	50	1	13900000	3169	14.48	1.10	12	0.68	1575.00	20799.00	28500	20221213	-20.00	19990	20230316	14.06	26150	-12.81	20230102	19990	14.06	20230316	28500	-20.00	20221213	19990	14.06	20230316	1.42	N	005500	1000	139 억	369212	N	N	12	N	N
122	20231207	160158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	350	2	1.61	654694550	29781	255.48	21750	22200	21700	28250	15250	21750	21983.51	2.64	0	1122	22050	21900	21800	21650	21550	21850	21600	139	6500	1000	16090	50	1	13900000	3072	14.03	1.06	12	0.21	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.41	N	005500	1000	139 억	367143	N	N	12	N	N
123	20231207	150159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	200	2	0.92	501542950	22815	195.72	21750	22200	21700	28250	15250	21750	21983.04	2.64	0	3265	22050	21900	21800	21650	21550	21850	21600	139	6500	1000	16090	50	1	13900000	3051	13.94	1.06	12	0.16	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.41	N	005500	1000	139 억	367143	N	N	14	N	N
124	20231207	140159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	300	2	1.38	455294150	20711	177.67	21750	22200	21700	28250	15250	21750	21983.20	2.64	0	3684	22050	21900	21800	21650	21550	21850	21600	139	6500	1000	16090	50	1	13900000	3065	14.00	1.06	12	0.15	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.41	N	005500	1000	139 억	367143	N	N	14	N	N
125	20231207	130158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	300	2	1.38	348049550	15861	136.06	21750	22100	21700	28250	15250	21750	21943.73	2.64	0	3605	22050	21900	21800	21650	21550	21850	21600	139	6500	1000	16090	50	1	13900000	3065	14.00	1.06	12	0.11	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.41	N	005500	1000	139 억	367143	N	N	14	N	N
126	20231207	120158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	200	2	0.92	325296450	14829	127.21	21750	22100	21700	28250	15250	21750	21936.51	2.64	0	3659	22050	21900	21800	21650	21550	21850	21600	139	6500	1000	16090	50	1	13900000	3051	13.94	1.06	12	0.11	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.41	N	005500	1000	139 억	367143	N	N	14	N	N
127	20231207	110155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	200	2	0.92	179852800	8229	70.59	21750	21950	21700	28250	15250	21750	21855.97	2.64	0	2554	22050	21900	21800	21650	21550	21850	21600	139	6500	1000	16090	50	1	13900000	3051	13.94	1.06	12	0.06	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.41	N	005500	1000	139 억	367143	N	N	14	N	N
128	20231207	100158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	150	2	0.69	107466800	4921	42.21	21750	21950	21700	28250	15250	21750	21838.41	2.64	0	1896	22050	21900	21800	21650	21550	21850	21600	139	6500	1000	16090	50	1	13900000	3044	13.90	1.05	12	0.04	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.41	N	005500	1000	139 억	367143	N	N	14	N	N
129	20231207	090159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-50	5	-0.23	2756900	127	1.09	21750	21750	21700	28250	15250	21750	21707.87	2.64	0	-1	22050	21900	21800	21650	21550	21850	21600	139	6500	1000	16090	50	1	13900000	3016	13.78	1.04	12	0.00	1575.00	20799.00	28500	20221213	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20221213	19990	8.55	20230316	1.41	N	005500	1000	139 억	367143	N	N	14	N	N
130	20231206	160155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	50	2	0.23	252755700	11607	45.16	21900	21950	21700	28200	15200	21700	21776.23	2.64	0	-586	21966	21832	21716	21582	21466	21900	21650	139	6500	1000	16050	50	1	13900000	3023	13.81	1.05	12	0.08	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20221213	19990	8.80	20230316	1.41	N	005500	1000	139 억	367544	N	N	14	N	N
131	20231206	150200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	218148150	10018	38.98	21900	21950	21700	28200	15200	21700	21775.62	2.64	0	-506	21966	21832	21716	21582	21466	21900	21650	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.07	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.41	N	005500	1000	139 억	367544	N	N	8	N	N
132	20231206	140157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	178670500	8208	31.94	21900	21950	21700	28200	15200	21700	21767.85	2.64	0	-560	21966	21832	21716	21582	21466	21900	21650	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.06	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.41	N	005500	1000	139 억	367544	N	N	8	N	N
133	20231206	130158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	150	2	0.69	167004450	7675	29.86	21900	21900	21700	28200	15200	21700	21759.54	2.64	0	-452	21966	21832	21716	21582	21466	21900	21650	139	6500	1000	16050	50	1	13900000	3037	13.87	1.05	12	0.06	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.41	N	005500	1000	139 억	367544	N	N	8	N	N
134	20231206	120156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	150	2	0.69	142530400	6553	25.50	21900	21900	21700	28200	15200	21700	21750.40	2.64	0	-165	21966	21832	21716	21582	21466	21900	21650	139	6500	1000	16050	50	1	13900000	3037	13.87	1.05	12	0.05	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.41	N	005500	1000	139 억	367544	N	N	8	N	N
135	20231206	110159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	50	2	0.23	119161050	5479	21.32	21900	21900	21700	28200	15200	21700	21748.69	2.64	0	-168	21966	21832	21716	21582	21466	21900	21650	139	6500	1000	16050	50	1	13900000	3023	13.81	1.05	12	0.04	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20221213	19990	8.80	20230316	1.41	N	005500	1000	139 억	367544	N	N	8	N	N
136	20231206	100157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	92653150	4259	16.57	21900	21900	21700	28200	15200	21700	21754.67	2.64	0	100	21966	21832	21716	21582	21466	21900	21650	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.03	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.41	N	005500	1000	139 억	367544	N	N	8	N	N
137	20231206	090158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	0	3	0.00	6098450	280	1.09	21900	21900	21700	28200	15200	21700	21780.18	2.64	0	-10	21966	21832	21716	21582	21466	21900	21650	139	6500	1000	16050	50	1	13900000	3016	13.78	1.04	12	0.00	1575.00	20799.00	28500	20221213	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20221213	19990	8.55	20230316	1.41	N	005500	1000	139 억	367544	N	N	8	N	N
138	20231205	160158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	0	3	0.00	546234000	25112	97.93	21600	21850	21600	28200	15200	21700	21751.92	2.58	0	9800	22066	21882	21716	21532	21366	21800	21450	139	6500	1000	16050	50	1	13900000	3016	13.78	1.04	12	0.18	1575.00	20799.00	28500	20221213	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20221213	19990	8.55	20230316	1.54	N	005500	1000	139 억	359280	N	N	8	N	N
139	20231205	150158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	50	2	0.23	467718900	21494	83.82	21600	21850	21600	28200	15200	21700	21760.44	2.58	0	9141	22066	21882	21716	21532	21366	21800	21450	139	6500	1000	16050	50	1	13900000	3023	13.81	1.05	12	0.15	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20221213	19990	8.80	20230316	1.54	N	005500	1000	139 억	359280	N	N	12	N	N
140	20231205	140159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	402470900	18493	72.12	21600	21850	21600	28200	15200	21700	21763.42	2.58	0	8082	22066	21882	21716	21532	21366	21800	21450	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.13	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.54	N	005500	1000	139 억	359280	N	N	12	N	N
141	20231205	130158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	259595500	11940	46.56	21600	21850	21600	28200	15200	21700	21741.67	2.58	0	4001	22066	21882	21716	21532	21366	21800	21450	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.09	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.54	N	005500	1000	139 억	359280	N	N	12	N	N
142	20231205	120158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	50	2	0.23	170942750	7867	30.68	21600	21800	21600	28200	15200	21700	21729.09	2.58	0	1848	22066	21882	21716	21532	21366	21800	21450	139	6500	1000	16050	50	1	13900000	3023	13.81	1.05	12	0.06	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20221213	19990	8.80	20230316	1.54	N	005500	1000	139 억	359280	N	N	12	N	N
143	20231205	110158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	100	2	0.46	116467600	5362	20.91	21600	21800	21600	28200	15200	21700	21720.93	2.58	0	768	22066	21882	21716	21532	21366	21800	21450	139	6500	1000	16050	50	1	13900000	3030	13.84	1.05	12	0.04	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.54	N	005500	1000	139 억	359280	N	N	12	N	N
144	20231205	100158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	50	2	0.23	52952400	2442	9.52	21600	21750	21600	28200	15200	21700	21684.03	2.58	0	-98	22066	21882	21716	21532	21366	21800	21450	139	6500	1000	16050	50	1	13900000	3023	13.81	1.05	12	0.02	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20221213	19990	8.80	20230316	1.54	N	005500	1000	139 억	359280	N	N	12	N	N
145	20231205	090156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	0	3	0.00	8041200	372	1.45	21600	21700	21600	28200	15200	21700	21616.13	2.58	0	-9	22066	21882	21716	21532	21366	21800	21450	139	6500	1000	16050	50	1	13900000	3016	13.78	1.04	12	0.00	1575.00	20799.00	28500	20221213	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20221213	19990	8.55	20230316	1.54	N	005500	1000	139 억	359280	N	N	12	N	N
146	20231204	160158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-100	5	-0.46	555852050	25637	89.72	21800	21900	21550	28300	15300	21800	21681.63	2.60	0	-1465	22166	21982	21866	21682	21566	21925	21625	139	6500	1000	16130	50	1	13900000	3016	13.78	1.04	12	0.18	1575.00	20799.00	28500	20221213	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20221213	19990	8.55	20230316	1.53	N	005500	1000	139 억	361396	N	N	12	N	N
147	20231204	150158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	-150	5	-0.69	520344000	23998	83.99	21800	21900	21550	28300	15300	21800	21682.81	2.60	0	-1627	22166	21982	21866	21682	21566	21925	21625	139	6500	1000	16130	50	1	13900000	3009	13.75	1.04	12	0.17	1575.00	20799.00	28500	20221213	-24.04	19990	20230316	8.30	26150	-17.21	20230102	19990	8.30	20230316	28500	-24.04	20221213	19990	8.30	20230316	1.53	N	005500	1000	139 억	361396	N	N	226	N	N
148	20231204	140157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	-50	5	-0.23	460469300	21236	74.32	21800	21900	21550	28300	15300	21800	21683.43	2.60	0	-2396	22166	21982	21866	21682	21566	21925	21625	139	6500	1000	16130	50	1	13900000	3023	13.81	1.05	12	0.15	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20221213	19990	8.80	20230316	1.53	N	005500	1000	139 억	361396	N	N	226	N	N
149	20231204	130156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	-50	5	-0.23	395154000	18225	63.78	21800	21900	21550	28300	15300	21800	21681.98	2.60	0	-2720	22166	21982	21866	21682	21566	21925	21625	139	6500	1000	16130	50	1	13900000	3023	13.81	1.05	12	0.13	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20221213	19990	8.80	20230316	1.53	N	005500	1000	139 억	361396	N	N	226	N	N
150	20231204	120157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	-50	5	-0.23	375771350	17332	60.66	21800	21900	21550	28300	15300	21800	21680.78	2.60	0	-3046	22166	21982	21866	21682	21566	21925	21625	139	6500	1000	16130	50	1	13900000	3023	13.81	1.05	12	0.12	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20221213	19990	8.80	20230316	1.53	N	005500	1000	139 억	361396	N	N	226	N	N
151	20231204	110157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-100	5	-0.46	240370050	11069	38.74	21800	21900	21650	28300	15300	21800	21715.61	2.60	0	-2986	22166	21982	21866	21682	21566	21925	21625	139	6500	1000	16130	50	1	13900000	3016	13.78	1.04	12	0.08	1575.00	20799.00	28500	20221213	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20221213	19990	8.55	20230316	1.53	N	005500	1000	139 억	361396	N	N	226	N	N
152	20231204	100157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-100	5	-0.46	79085500	3637	12.73	21800	21900	21700	28300	15300	21800	21744.71	2.60	0	-571	22166	21982	21866	21682	21566	21925	21625	139	6500	1000	16130	50	1	13900000	3016	13.78	1.04	12	0.03	1575.00	20799.00	28500	20221213	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20221213	19990	8.55	20230316	1.53	N	005500	1000	139 억	361396	N	N	226	N	N
153	20231204	090156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	0	3	0.00	2921200	134	0.47	21800	21800	21800	28300	15300	21800	21800.00	2.60	0	-15	22166	21982	21866	21682	21566	21925	21625	139	6500	1000	16130	50	1	13900000	3030	13.84	1.05	12	0.00	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.53	N	005500	1000	139 억	361396	N	N	226	N	N
154	20231201	160156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	-200	5	-0.91	621839950	28475	266.69	22000	22050	21750	28600	15400	22000	21838.11	2.57	0	4047	22266	22132	21966	21832	21666	22200	21900	139	6600	1000	16280	50	1	13900000	3030	13.84	1.05	12	0.20	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.57	N	005500	1000	139 억	357351	N	N	226	N	N
155	20231201	150157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	-200	5	-0.91	607252350	27806	260.43	22000	22050	21750	28600	15400	22000	21838.90	2.57	0	4345	22266	22132	21966	21832	21666	22200	21900	139	6600	1000	16280	50	1	13900000	3030	13.84	1.05	12	0.20	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.57	N	005500	1000	139 억	357351	N	N	329	N	N
156	20231201	140156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	-100	5	-0.45	398469850	18240	170.83	22000	22050	21750	28600	15400	22000	21845.93	2.57	0	3113	22266	22132	21966	21832	21666	22200	21900	139	6600	1000	16280	50	1	13900000	3044	13.90	1.05	12	0.13	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.57	N	005500	1000	139 억	357351	N	N	329	N	N
157	20231201	130156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	-100	5	-0.45	388501350	17786	166.58	22000	22000	21750	28600	15400	22000	21843.10	2.57	0	3120	22266	22132	21966	21832	21666	22200	21900	139	6600	1000	16280	50	1	13900000	3044	13.90	1.05	12	0.13	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.57	N	005500	1000	139 억	357351	N	N	329	N	N
158	20231201	120157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	-100	5	-0.45	384222100	17591	164.76	22000	22000	21750	28600	15400	22000	21841.97	2.57	0	3142	22266	22132	21966	21832	21666	22200	21900	139	6600	1000	16280	50	1	13900000	3044	13.90	1.05	12	0.13	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.57	N	005500	1000	139 억	357351	N	N	329	N	N
159	20231201	110156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-50	5	-0.23	141587600	6477	60.66	22000	22000	21800	28600	15400	22000	21860.06	2.57	0	531	22266	22132	21966	21832	21666	22200	21900	139	6600	1000	16280	50	1	13900000	3051	13.94	1.06	12	0.05	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.57	N	005500	1000	139 억	357351	N	N	329	N	N
160	20231201	100157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-150	5	-0.68	42171250	1927	18.05	22000	22000	21850	28600	15400	22000	21884.41	2.57	0	285	22266	22132	21966	21832	21666	22200	21900	139	6600	1000	16280	50	1	13900000	3037	13.87	1.05	12	0.01	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.57	N	005500	1000	139 억	357351	N	N	329	N	N
161	20231201	090155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-150	5	-0.68	11156000	509	4.77	22000	22000	21850	28600	15400	22000	21917.49	2.57	0	99	22266	22132	21966	21832	21666	22200	21900	139	6600	1000	16280	50	1	13900000	3037	13.87	1.05	12	0.00	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.57	N	005500	1000	139 억	357351	N	N	329	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History