KissMeData/033270/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160438	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	1750	2	6.93	4350084900	165222	297.56	25350	27150	25000	32800	17700	25250	26320.98	6.51	7929	7828	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4386	9.69	1.21	12	1.02	2787.00	22350.00	30600	20230809	-11.76	20150	20230323	34.00	30600	-11.76	20230809	20150	34.00	20230323	30600	-11.76	20230809	20150	34.00	20230323	1.63	N	033270	500	81 억	1057835	N	N	1975	N	N
3	20231229	150435	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	1750	2	6.93	4350084900	165222	297.56	25350	27150	25000	32800	17700	25250	26320.98	6.51	7929	7828	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4386	9.69	1.21	12	1.02	2787.00	22350.00	30600	20230809	-11.76	20150	20230323	34.00	30600	-11.76	20230809	20150	34.00	20230323	30600	-11.76	20230809	20150	34.00	20230323	1.63	N	033270	500	81 억	1057835	N	N	1975	N	N
4	20231229	140435	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	1750	2	6.93	4350084900	165222	297.56	25350	27150	25000	32800	17700	25250	26320.98	6.51	7929	7828	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4386	9.69	1.21	12	1.02	2787.00	22350.00	30600	20230809	-11.76	20150	20230323	34.00	30600	-11.76	20230809	20150	34.00	20230323	30600	-11.76	20230809	20150	34.00	20230323	1.63	N	033270	500	81 억	1057835	N	N	1975	N	N
5	20231229	130435	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	1750	2	6.93	4350084900	165222	297.56	25350	27150	25000	32800	17700	25250	26320.98	6.51	7929	7828	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4386	9.69	1.21	12	1.02	2787.00	22350.00	30600	20230809	-11.76	20150	20230323	34.00	30600	-11.76	20230809	20150	34.00	20230323	30600	-11.76	20230809	20150	34.00	20230323	1.63	N	033270	500	81 억	1057835	N	N	1975	N	N
6	20231229	120435	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	1750	2	6.93	4350084900	165222	297.56	25350	27150	25000	32800	17700	25250	26320.98	6.51	7929	7828	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4386	9.69	1.21	12	1.02	2787.00	22350.00	30600	20230809	-11.76	20150	20230323	34.00	30600	-11.76	20230809	20150	34.00	20230323	30600	-11.76	20230809	20150	34.00	20230323	1.63	N	033270	500	81 억	1057835	N	N	1975	N	N
7	20231229	110419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	1750	2	6.93	4350084900	165222	297.56	25350	27150	25000	32800	17700	25250	26320.98	6.51	7929	7828	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4386	9.69	1.21	12	1.02	2787.00	22350.00	30600	20230809	-11.76	20150	20230323	34.00	30600	-11.76	20230809	20150	34.00	20230323	30600	-11.76	20230809	20150	34.00	20230323	1.63	N	033270	500	81 억	1057835	N	N	1975	N	N
8	20231229	100422	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	1750	2	6.93	4350084900	165222	297.56	25350	27150	25000	32800	17700	25250	26320.98	6.51	7929	7828	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4386	9.69	1.21	12	1.02	2787.00	22350.00	30600	20230809	-11.76	20150	20230323	34.00	30600	-11.76	20230809	20150	34.00	20230323	30600	-11.76	20230809	20150	34.00	20230323	1.63	N	033270	500	81 억	1057835	N	N	1975	N	N
9	20231229	090422	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	1750	2	6.93	4350084900	165222	297.56	25350	27150	25000	32800	17700	25250	26320.98	6.51	7929	7828	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4386	9.69	1.21	12	1.02	2787.00	22350.00	30600	20230809	-11.76	20150	20230323	34.00	30600	-11.76	20230809	20150	34.00	20230323	30600	-11.76	20230809	20150	34.00	20230323	1.63	N	033270	500	81 억	1057835	N	N	1975	N	N
10	20231228	160418	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	1750	2	6.93	4321194350	164154	295.64	25350	27150	25000	32800	17700	25250	26320.98	6.46	0	7828	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4386	9.69	1.21	12	1.01	2787.00	22350.00	30600	20230809	-11.76	20150	20230323	34.00	30600	-11.76	20230809	20150	34.00	20230323	30600	-11.76	20230809	20150	34.00	20230323	1.63	N	033270	500	81 억	1049906	N	N	1975	N	N
11	20231228	150422	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27100	1850	2	7.33	3674463700	140222	252.54	25350	27150	25000	32800	17700	25250	26204.64	6.46	0	7990	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4402	9.72	1.21	12	0.86	2787.00	22350.00	30600	20230809	-11.44	20150	20230323	34.49	30600	-11.44	20230809	20150	34.49	20230323	30600	-11.44	20230809	20150	34.49	20230323	1.63	N	033270	500	81 억	1049906	N	N	768	N	N
12	20231228	140418	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26250	1000	2	3.96	1977453100	76763	138.25	25350	26250	25000	32800	17700	25250	25760.52	6.46	0	13021	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4264	9.42	1.17	12	0.47	2787.00	22350.00	30600	20230809	-14.22	20150	20230323	30.27	30600	-14.22	20230809	20150	30.27	20230323	30600	-14.22	20230809	20150	30.27	20230323	1.63	N	033270	500	81 억	1049906	N	N	768	N	N
13	20231228	130419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26200	950	2	3.76	1639148700	63840	114.98	25350	26250	25000	32800	17700	25250	25675.91	6.46	0	13318	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4256	9.40	1.17	12	0.39	2787.00	22350.00	30600	20230809	-14.38	20150	20230323	30.02	30600	-14.38	20230809	20150	30.02	20230323	30600	-14.38	20230809	20150	30.02	20230323	1.63	N	033270	500	81 억	1049906	N	N	768	N	N
14	20231228	120420	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25900	650	2	2.57	1115048550	43708	78.72	25350	25950	25000	32800	17700	25250	25511.34	6.46	0	9585	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4207	9.29	1.16	12	0.27	2787.00	22350.00	30600	20230809	-15.36	20150	20230323	28.54	30600	-15.36	20230809	20150	28.54	20230323	30600	-15.36	20230809	20150	28.54	20230323	1.63	N	033270	500	81 억	1049906	N	N	768	N	N
15	20231228	110419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25650	400	2	1.58	710186450	28042	50.50	25350	25700	25000	32800	17700	25250	25325.82	6.46	0	6840	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4167	9.20	1.15	12	0.17	2787.00	22350.00	30600	20230809	-16.18	20150	20230323	27.30	30600	-16.18	20230809	20150	27.30	20230323	30600	-16.18	20230809	20150	27.30	20230323	1.63	N	033270	500	81 억	1049906	N	N	768	N	N
16	20231228	100417	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25250	0	3	0.00	331822700	13190	23.76	25350	25350	25000	32800	17700	25250	25157.11	6.46	0	598	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4102	9.06	1.13	12	0.08	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.63	N	033270	500	81 억	1049906	N	N	768	N	N
17	20231228	090417	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25300	50	2	0.20	17506300	693	1.25	25350	25350	25200	32800	17700	25250	25261.68	6.46	0	-608	25983	25616	25333	24966	24683	25800	25150	81	7550	500	18180	50	1	16244822	4110	9.08	1.13	12	0.00	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.63	N	033270	500	81 억	1049906	N	N	768	N	N
18	20231227	160416	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25250	50	2	0.20	1397415400	55235	89.43	25050	25700	25050	32750	17650	25200	25299.46	6.46	0	871	26166	25682	25366	24882	24566	25525	24725	81	7550	500	18140	50	1	16244822	4102	9.06	1.13	12	0.34	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.67	N	033270	500	81 억	1048913	N	N	768	N	N
19	20231227	150421	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25200	0	3	0.00	1302675500	51482	83.35	25050	25700	25050	32750	17650	25200	25303.51	6.46	0	2176	26166	25682	25366	24882	24566	25525	24725	81	7550	500	18140	50	1	16244822	4094	9.04	1.13	12	0.32	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.67	N	033270	500	81 억	1048913	N	N	82	N	N
20	20231227	140419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25200	0	3	0.00	1123784350	44388	71.87	25050	25700	25050	32750	17650	25200	25317.30	6.46	0	5948	26166	25682	25366	24882	24566	25525	24725	81	7550	500	18140	50	1	16244822	4094	9.04	1.13	12	0.27	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.67	N	033270	500	81 억	1048913	N	N	82	N	N
21	20231227	130416	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25350	150	2	0.60	902559900	35624	57.68	25050	25700	25050	32750	17650	25200	25335.73	6.46	0	7099	26166	25682	25366	24882	24566	25525	24725	81	7550	500	18140	50	1	16244822	4118	9.10	1.13	12	0.22	2787.00	22350.00	30600	20230809	-17.16	20150	20230323	25.81	30600	-17.16	20230809	20150	25.81	20230323	30600	-17.16	20230809	20150	25.81	20230323	1.67	N	033270	500	81 억	1048913	N	N	82	N	N
22	20231227	120415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25350	150	2	0.60	835410550	32980	53.40	25050	25700	25050	32750	17650	25200	25330.82	6.46	0	6999	26166	25682	25366	24882	24566	25525	24725	81	7550	500	18140	50	1	16244822	4118	9.10	1.13	12	0.20	2787.00	22350.00	30600	20230809	-17.16	20150	20230323	25.81	30600	-17.16	20230809	20150	25.81	20230323	30600	-17.16	20230809	20150	25.81	20230323	1.67	N	033270	500	81 억	1048913	N	N	82	N	N
23	20231227	110419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25350	150	2	0.60	692846200	27359	44.30	25050	25700	25050	32750	17650	25200	25324.25	6.46	0	6137	26166	25682	25366	24882	24566	25525	24725	81	7550	500	18140	50	1	16244822	4118	9.10	1.13	12	0.17	2787.00	22350.00	30600	20230809	-17.16	20150	20230323	25.81	30600	-17.16	20230809	20150	25.81	20230323	30600	-17.16	20230809	20150	25.81	20230323	1.67	N	033270	500	81 억	1048913	N	N	82	N	N
24	20231227	100419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25200	0	3	0.00	323158950	12816	20.75	25050	25400	25050	32750	17650	25200	25215.27	6.46	0	2623	26166	25682	25366	24882	24566	25525	24725	81	7550	500	18140	50	1	16244822	4094	9.04	1.13	12	0.08	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.67	N	033270	500	81 억	1048913	N	N	82	N	N
25	20231227	090419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25200	0	3	0.00	55742500	2223	3.60	25050	25200	25050	32750	17650	25200	25075.35	6.46	0	739	26166	25682	25366	24882	24566	25525	24725	81	7550	500	18140	50	1	16244822	4094	9.04	1.13	12	0.01	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.67	N	033270	500	81 억	1048913	N	N	82	N	N
26	20231226	160419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25200	50	2	0.20	1567421950	61693	108.91	25400	25850	25050	32650	17650	25150	25407.52	6.47	0	-3245	25816	25482	24966	24632	24116	25650	24800	81	7500	500	18100	50	1	16244822	4094	9.04	1.13	12	0.38	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.66	N	033270	500	81 억	1051490	N	N	82	N	N
27	20231226	150418	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25200	50	2	0.20	1484283850	58402	103.10	25400	25850	25050	32650	17650	25150	25414.95	6.47	0	-2696	25816	25482	24966	24632	24116	25650	24800	81	7500	500	18100	50	1	16244822	4094	9.04	1.13	12	0.36	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.66	N	033270	500	81 억	1051490	N	N	160	N	N
28	20231226	140419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25250	100	2	0.40	1319046500	51839	91.51	25400	25850	25050	32650	17650	25150	25445.06	6.47	0	449	25816	25482	24966	24632	24116	25650	24800	81	7500	500	18100	50	1	16244822	4102	9.06	1.13	12	0.32	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.66	N	033270	500	81 억	1051490	N	N	160	N	N
29	20231226	130419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25200	50	2	0.20	1253335600	49230	86.91	25400	25850	25050	32650	17650	25150	25458.78	6.47	0	1378	25816	25482	24966	24632	24116	25650	24800	81	7500	500	18100	50	1	16244822	4094	9.04	1.13	12	0.30	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.66	N	033270	500	81 억	1051490	N	N	160	N	N
30	20231226	120418	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25150	0	3	0.00	1190286950	46720	82.48	25400	25850	25150	32650	17650	25150	25477.03	6.47	0	1625	25816	25482	24966	24632	24116	25650	24800	81	7500	500	18100	50	1	16244822	4086	9.02	1.13	12	0.29	2787.00	22350.00	30600	20230809	-17.81	20150	20230323	24.81	30600	-17.81	20230809	20150	24.81	20230323	30600	-17.81	20230809	20150	24.81	20230323	1.66	N	033270	500	81 억	1051490	N	N	160	N	N
31	20231226	110421	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25250	100	2	0.40	1096162350	42985	75.88	25400	25850	25150	32650	17650	25150	25501.04	6.47	0	3866	25816	25482	24966	24632	24116	25650	24800	81	7500	500	18100	50	1	16244822	4102	9.06	1.13	12	0.26	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.66	N	033270	500	81 억	1051490	N	N	160	N	N
32	20231226	100418	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25250	100	2	0.40	1000069900	39173	69.15	25400	25850	25250	32650	17650	25150	25529.57	6.47	0	5169	25816	25482	24966	24632	24116	25650	24800	81	7500	500	18100	50	1	16244822	4102	9.06	1.13	12	0.24	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.66	N	033270	500	81 억	1051490	N	N	160	N	N
33	20231226	090419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25500	350	2	1.39	218347350	8592	15.17	25400	25550	25300	32650	17650	25150	25412.87	6.47	0	2730	25816	25482	24966	24632	24116	25650	24800	81	7500	500	18100	50	1	16244822	4142	9.15	1.14	12	0.05	2787.00	22350.00	30600	20230809	-16.67	20150	20230323	26.55	30600	-16.67	20230809	20150	26.55	20230323	30600	-16.67	20230809	20150	26.55	20230323	1.66	N	033270	500	81 억	1051490	N	N	160	N	N
34	20231222	160413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25150	700	2	2.86	1410252450	56411	232.10	24550	25300	24450	31750	17150	24450	24999.45	6.41	-999	12436	25216	24832	24616	24232	24016	24750	24150	81	7300	500	17600	50	1	16244822	4086	9.02	1.13	12	0.35	2787.00	22350.00	30600	20230809	-17.81	20150	20230323	24.81	30600	-17.81	20230809	20150	24.81	20230323	30600	-17.81	20230809	20150	24.81	20230323	1.65	N	033270	500	81 억	1041703	N	N	160	N	N
35	20231222	150413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25150	700	2	2.86	1117642350	44799	184.32	24550	25200	24450	31750	17150	24450	24947.93	6.41	-999	13194	25216	24832	24616	24232	24016	24750	24150	81	7300	500	17600	50	1	16244822	4086	9.02	1.13	12	0.28	2787.00	22350.00	30600	20230809	-17.81	20150	20230323	24.81	30600	-17.81	20230809	20150	24.81	20230323	30600	-17.81	20230809	20150	24.81	20230323	1.65	N	033270	500	81 억	1041703	N	N	138	N	N
36	20231222	140411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25050	600	2	2.45	939958250	37732	155.24	24550	25200	24450	31750	17150	24450	24911.43	6.41	-999	11551	25216	24832	24616	24232	24016	24750	24150	81	7300	500	17600	50	1	16244822	4069	8.99	1.12	12	0.23	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.65	N	033270	500	81 억	1041703	N	N	138	N	N
37	20231222	130410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25000	550	2	2.25	750339000	30164	124.11	24550	25200	24450	31750	17150	24450	24875.31	6.41	-999	7685	25216	24832	24616	24232	24016	24750	24150	81	7300	500	17600	50	1	16244822	4061	8.97	1.12	12	0.19	2787.00	22350.00	30600	20230809	-18.30	20150	20230323	24.07	30600	-18.30	20230809	20150	24.07	20230323	30600	-18.30	20230809	20150	24.07	20230323	1.65	N	033270	500	81 억	1041703	N	N	138	N	N
38	20231222	120410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25100	650	2	2.66	652113200	26242	107.97	24550	25200	24450	31750	17150	24450	24849.98	6.41	-999	6518	25216	24832	24616	24232	24016	24750	24150	81	7300	500	17600	50	1	16244822	4077	9.01	1.12	12	0.16	2787.00	22350.00	30600	20230809	-17.97	20150	20230323	24.57	30600	-17.97	20230809	20150	24.57	20230323	30600	-17.97	20230809	20150	24.57	20230323	1.65	N	033270	500	81 억	1041703	N	N	138	N	N
39	20231222	110412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24850	400	2	1.64	479152700	19323	79.50	24550	25050	24450	31750	17150	24450	24797.01	6.41	-999	1814	25216	24832	24616	24232	24016	24750	24150	81	7300	500	17600	50	1	16244822	4037	8.92	1.11	12	0.12	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	30600	-18.79	20230809	20150	23.33	20230323	30600	-18.79	20230809	20150	23.33	20230323	1.65	N	033270	500	81 억	1041703	N	N	138	N	N
40	20231222	100410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	300	2	1.23	218045900	8850	36.41	24550	24850	24450	31750	17150	24450	24637.95	6.41	-999	2283	25216	24832	24616	24232	24016	24750	24150	81	7300	500	17600	50	1	16244822	4021	8.88	1.11	12	0.05	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.65	N	033270	500	81 억	1041703	N	N	138	N	N
41	20231222	090410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	100	2	0.41	18633200	759	3.12	24550	24600	24500	31750	17150	24450	24549.67	6.41	-999	-23	25216	24832	24616	24232	24016	24750	24150	81	7300	500	17600	50	1	16244822	3988	8.81	1.10	12	0.00	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.65	N	033270	500	81 억	1041703	N	N	138	N	N
42	20231221	160409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24450	-350	5	-1.41	597450300	24300	89.31	24450	25000	24400	32200	17400	24800	24586.49	6.42	0	215	25166	24982	24766	24582	24366	25075	24675	81	7400	500	17850	50	1	16244822	3972	8.77	1.09	12	0.15	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	30600	-20.10	20230809	20150	21.34	20230323	30600	-20.10	20230809	20150	21.34	20230323	1.68	N	033270	500	81 억	1042199	N	N	138	N	N
43	20231221	150410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-250	5	-1.01	456693150	18544	68.15	24450	25000	24450	32200	17400	24800	24627.54	6.42	0	295	25166	24982	24766	24582	24366	25075	24675	81	7400	500	17850	50	1	16244822	3988	8.81	1.10	12	0.11	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.68	N	033270	500	81 억	1042199	N	N	781	N	N
44	20231221	140408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	-100	5	-0.40	382924000	15544	57.13	24450	25000	24450	32200	17400	24800	24634.84	6.42	0	631	25166	24982	24766	24582	24366	25075	24675	81	7400	500	17850	50	1	16244822	4012	8.86	1.11	12	0.10	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.68	N	033270	500	81 억	1042199	N	N	781	N	N
45	20231221	130410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	-50	5	-0.20	362331650	14709	54.06	24450	25000	24450	32200	17400	24800	24633.33	6.42	0	646	25166	24982	24766	24582	24366	25075	24675	81	7400	500	17850	50	1	16244822	4021	8.88	1.11	12	0.09	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.68	N	033270	500	81 억	1042199	N	N	781	N	N
46	20231221	120411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	-200	5	-0.81	332148600	13485	49.56	24450	25000	24450	32200	17400	24800	24630.97	6.42	0	784	25166	24982	24766	24582	24366	25075	24675	81	7400	500	17850	50	1	16244822	3996	8.83	1.10	12	0.08	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	30600	-19.61	20230809	20150	22.08	20230323	30600	-19.61	20230809	20150	22.08	20230323	1.68	N	033270	500	81 억	1042199	N	N	781	N	N
47	20231221	110411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-250	5	-1.01	262477300	10648	39.13	24450	25000	24450	32200	17400	24800	24650.39	6.42	0	1700	25166	24982	24766	24582	24366	25075	24675	81	7400	500	17850	50	1	16244822	3988	8.81	1.10	12	0.07	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.68	N	033270	500	81 억	1042199	N	N	781	N	N
48	20231221	100408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	-100	5	-0.40	199201950	8078	29.69	24450	25000	24450	32200	17400	24800	24659.81	6.42	0	3133	25166	24982	24766	24582	24366	25075	24675	81	7400	500	17850	50	1	16244822	4012	8.86	1.11	12	0.05	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.68	N	033270	500	81 억	1042199	N	N	781	N	N
49	20231221	090410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	-300	5	-1.21	55423100	2263	8.32	24450	24700	24450	32200	17400	24800	24490.99	6.42	0	804	25166	24982	24766	24582	24366	25075	24675	81	7400	500	17850	50	1	16244822	3980	8.79	1.10	12	0.01	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	30600	-19.93	20230809	20150	21.59	20230323	30600	-19.93	20230809	20150	21.59	20230323	1.68	N	033270	500	81 억	1042199	N	N	781	N	N
50	20231220	160409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	150	2	0.61	662236600	26750	89.07	24600	24950	24550	32000	17300	24650	24756.48	6.41	0	-1336	25150	24900	24500	24250	23850	25025	24375	81	7350	500	17740	50	1	16244822	4029	8.90	1.11	12	0.16	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.67	N	033270	500	81 억	1040855	N	N	781	N	N
51	20231220	150432	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	150	2	0.61	575600350	23265	77.47	24600	24900	24550	32000	17300	24650	24741.04	6.41	0	-1757	25150	24900	24500	24250	23850	25025	24375	81	7350	500	17740	50	1	16244822	4029	8.90	1.11	12	0.14	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.67	N	033270	500	81 억	1040855	N	N	137	N	N
52	20231220	140436	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	150	2	0.61	429049950	17364	57.82	24600	24850	24550	32000	17300	24650	24709.17	6.41	0	-1320	25150	24900	24500	24250	23850	25025	24375	81	7350	500	17740	50	1	16244822	4029	8.90	1.11	12	0.11	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.67	N	033270	500	81 억	1040855	N	N	137	N	N
53	20231220	130434	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	100	2	0.41	345664100	14000	46.62	24600	24850	24550	32000	17300	24650	24690.29	6.41	0	-1085	25150	24900	24500	24250	23850	25025	24375	81	7350	500	17740	50	1	16244822	4021	8.88	1.11	12	0.09	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.67	N	033270	500	81 억	1040855	N	N	137	N	N
54	20231220	120408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	100	2	0.41	273007850	11060	36.83	24600	24850	24550	32000	17300	24650	24684.25	6.41	0	-1216	25150	24900	24500	24250	23850	25025	24375	81	7350	500	17740	50	1	16244822	4021	8.88	1.11	12	0.07	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.67	N	033270	500	81 억	1040855	N	N	137	N	N
55	20231220	110410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	50	2	0.20	201787300	8178	27.23	24600	24850	24550	32000	17300	24650	24674.41	6.41	0	-990	25150	24900	24500	24250	23850	25025	24375	81	7350	500	17740	50	1	16244822	4012	8.86	1.11	12	0.05	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.67	N	033270	500	81 억	1040855	N	N	137	N	N
56	20231220	100409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-100	5	-0.41	148444350	6017	20.04	24600	24850	24550	32000	17300	24650	24670.82	6.41	0	-696	25150	24900	24500	24250	23850	25025	24375	81	7350	500	17740	50	1	16244822	3988	8.81	1.10	12	0.04	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.67	N	033270	500	81 억	1040855	N	N	137	N	N
57	20231220	090409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	0	3	0.00	4356100	177	0.59	24600	24650	24600	32000	17300	24650	24610.73	6.41	0	14	25150	24900	24500	24250	23850	25025	24375	81	7350	500	17740	50	1	16244822	4004	8.84	1.10	12	0.00	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.67	N	033270	500	81 억	1040855	N	N	137	N	N
58	20231219	160410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	400	2	1.65	731764500	29801	115.15	24150	24750	24100	31500	17000	24250	24554.45	6.37	-883	10004	24616	24432	24316	24132	24016	24375	24075	81	7250	500	17460	50	1	16244822	4004	8.84	1.10	12	0.18	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.66	N	033270	500	81 억	1035556	N	N	137	N	N
59	20231219	150411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	400	2	1.65	663635200	27029	104.44	24150	24750	24100	31500	17000	24250	24552.71	6.37	-883	9802	24616	24432	24316	24132	24016	24375	24075	81	7250	500	17460	50	1	16244822	4004	8.84	1.10	12	0.17	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.66	N	033270	500	81 억	1035556	N	N	0	N	N
60	20231219	140409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	450	2	1.86	545958700	22266	86.03	24150	24750	24100	31500	17000	24250	24519.84	6.37	-883	8939	24616	24432	24316	24132	24016	24375	24075	81	7250	500	17460	50	1	16244822	4012	8.86	1.11	12	0.14	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.66	N	033270	500	81 억	1035556	N	N	0	N	N
61	20231219	130410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	350	2	1.44	495244800	20209	78.08	24150	24750	24100	31500	17000	24250	24506.15	6.37	-883	8022	24616	24432	24316	24132	24016	24375	24075	81	7250	500	17460	50	1	16244822	3996	8.83	1.10	12	0.12	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	30600	-19.61	20230809	20150	22.08	20230323	30600	-19.61	20230809	20150	22.08	20230323	1.66	N	033270	500	81 억	1035556	N	N	0	N	N
62	20231219	120410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	450	2	1.86	450672350	18400	71.09	24150	24750	24100	31500	17000	24250	24493.06	6.37	-883	7249	24616	24432	24316	24132	24016	24375	24075	81	7250	500	17460	50	1	16244822	4012	8.86	1.11	12	0.11	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.66	N	033270	500	81 억	1035556	N	N	0	N	N
63	20231219	110411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	450	2	1.86	384635250	15718	60.73	24150	24750	24100	31500	17000	24250	24471.00	6.37	-883	5666	24616	24432	24316	24132	24016	24375	24075	81	7250	500	17460	50	1	16244822	4012	8.86	1.11	12	0.10	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.66	N	033270	500	81 억	1035556	N	N	0	N	N
64	20231219	100408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24350	100	2	0.41	133298800	5501	21.25	24150	24450	24100	31500	17000	24250	24231.74	6.37	-883	2620	24616	24432	24316	24132	24016	24375	24075	81	7250	500	17460	50	1	16244822	3956	8.74	1.09	12	0.03	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.66	N	033270	500	81 억	1035556	N	N	0	N	N
65	20231219	090409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24450	200	2	0.82	12859850	529	2.04	24150	24450	24150	31500	17000	24250	24309.74	6.37	-883	32	24616	24432	24316	24132	24016	24375	24075	81	7250	500	17460	50	1	16244822	3972	8.77	1.09	12	0.00	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	30600	-20.10	20230809	20150	21.34	20230323	30600	-20.10	20230809	20150	21.34	20230323	1.66	N	033270	500	81 억	1035556	N	N	0	N	N
66	20231218	160409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24250	50	2	0.21	629937700	25881	84.23	24300	24500	24200	31450	16950	24200	24339.77	6.37	0	-559	24766	24482	24216	23932	23666	24350	23800	81	7250	500	17420	50	1	16244822	3939	8.70	1.09	12	0.16	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.66	N	033270	500	81 억	1034390	N	N	0	N	N
67	20231218	150408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24250	50	2	0.21	576159600	23664	77.02	24300	24500	24200	31450	16950	24200	24347.52	6.37	0	23	24766	24482	24216	23932	23666	24350	23800	81	7250	500	17420	50	1	16244822	3939	8.70	1.09	12	0.15	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.66	N	033270	500	81 억	1034390	N	N	0	N	N
68	20231218	140407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24350	150	2	0.62	390842500	16036	52.19	24300	24500	24200	31450	16950	24200	24372.82	6.37	0	1273	24766	24482	24216	23932	23666	24350	23800	81	7250	500	17420	50	1	16244822	3956	8.74	1.09	12	0.10	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.66	N	033270	500	81 억	1034390	N	N	0	N	N
69	20231218	130408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24400	200	2	0.83	265360100	10893	35.45	24300	24500	24200	31450	16950	24200	24360.61	6.37	0	1450	24766	24482	24216	23932	23666	24350	23800	81	7250	500	17420	50	1	16244822	3964	8.75	1.09	12	0.07	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	30600	-20.26	20230809	20150	21.09	20230323	30600	-20.26	20230809	20150	21.09	20230323	1.66	N	033270	500	81 억	1034390	N	N	0	N	N
70	20231218	120404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24400	200	2	0.83	208500350	8563	27.87	24300	24500	24200	31450	16950	24200	24348.98	6.37	0	782	24766	24482	24216	23932	23666	24350	23800	81	7250	500	17420	50	1	16244822	3964	8.75	1.09	12	0.05	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	30600	-20.26	20230809	20150	21.09	20230323	30600	-20.26	20230809	20150	21.09	20230323	1.66	N	033270	500	81 억	1034390	N	N	0	N	N
71	20231218	110406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24350	150	2	0.62	116030650	4775	15.54	24300	24400	24200	31450	16950	24200	24299.61	6.37	0	120	24766	24482	24216	23932	23666	24350	23800	81	7250	500	17420	50	1	16244822	3956	8.74	1.09	12	0.03	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.66	N	033270	500	81 억	1034390	N	N	0	N	N
72	20231218	100405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24400	200	2	0.83	84093000	3464	11.27	24300	24400	24200	31450	16950	24200	24276.27	6.37	0	-352	24766	24482	24216	23932	23666	24350	23800	81	7250	500	17420	50	1	16244822	3964	8.75	1.09	12	0.02	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	30600	-20.26	20230809	20150	21.09	20230323	30600	-20.26	20230809	20150	21.09	20230323	1.66	N	033270	500	81 억	1034390	N	N	0	N	N
73	20231218	090403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24250	50	2	0.21	7209500	297	0.97	24300	24300	24250	31450	16950	24200	24274.41	6.37	0	-102	24766	24482	24216	23932	23666	24350	23800	81	7250	500	17420	50	1	16244822	3939	8.70	1.09	12	0.00	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.66	N	033270	500	81 억	1034390	N	N	0	N	N
74	20231215	160403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24200	-150	5	-0.62	732321200	30198	133.46	24500	24500	23950	31650	17050	24350	24250.70	6.36	0	1065	24816	24582	24366	24132	23916	24700	24250	81	7300	500	17530	50	1	16244822	3931	8.68	1.08	12	0.19	2787.00	22350.00	30600	20230809	-20.92	20150	20230323	20.10	30600	-20.92	20230809	20150	20.10	20230323	30600	-20.92	20230809	20150	20.10	20230323	1.66	N	033270	500	81 억	1032915	N	N	1	N	N
75	20231215	150407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24150	-200	5	-0.82	684452800	28218	124.71	24500	24500	23950	31650	17050	24350	24255.89	6.36	0	1439	24816	24582	24366	24132	23916	24700	24250	81	7300	500	17530	50	1	16244822	3923	8.67	1.08	12	0.17	2787.00	22350.00	30600	20230809	-21.08	20150	20230323	19.85	30600	-21.08	20230809	20150	19.85	20230323	30600	-21.08	20230809	20150	19.85	20230323	1.66	N	033270	500	81 억	1032915	N	N	1	N	N
76	20231215	140406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24150	-200	5	-0.82	502910250	20669	91.35	24500	24500	24100	31650	17050	24350	24331.62	6.36	0	404	24816	24582	24366	24132	23916	24700	24250	81	7300	500	17530	50	1	16244822	3923	8.67	1.08	12	0.13	2787.00	22350.00	30600	20230809	-21.08	20150	20230323	19.85	30600	-21.08	20230809	20150	19.85	20230323	30600	-21.08	20230809	20150	19.85	20230323	1.66	N	033270	500	81 억	1032915	N	N	1	N	N
77	20231215	130404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24350	0	3	0.00	329262500	13508	59.70	24500	24500	24250	31650	17050	24350	24375.37	6.36	0	496	24816	24582	24366	24132	23916	24700	24250	81	7300	500	17530	50	1	16244822	3956	8.74	1.09	12	0.08	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.66	N	033270	500	81 억	1032915	N	N	1	N	N
78	20231215	120404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24400	50	2	0.21	285753600	11723	51.81	24500	24500	24250	31650	17050	24350	24375.47	6.36	0	715	24816	24582	24366	24132	23916	24700	24250	81	7300	500	17530	50	1	16244822	3964	8.75	1.09	12	0.07	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	30600	-20.26	20230809	20150	21.09	20230323	30600	-20.26	20230809	20150	21.09	20230323	1.66	N	033270	500	81 억	1032915	N	N	1	N	N
79	20231215	110404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24450	100	2	0.41	249364700	10233	45.22	24500	24500	24250	31650	17050	24350	24368.68	6.36	0	671	24816	24582	24366	24132	23916	24700	24250	81	7300	500	17530	50	1	16244822	3972	8.77	1.09	12	0.06	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	30600	-20.10	20230809	20150	21.34	20230323	30600	-20.10	20230809	20150	21.34	20230323	1.66	N	033270	500	81 억	1032915	N	N	1	N	N
80	20231215	100406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24400	50	2	0.21	144567050	5935	26.23	24500	24500	24250	31650	17050	24350	24358.39	6.36	0	467	24816	24582	24366	24132	23916	24700	24250	81	7300	500	17530	50	1	16244822	3964	8.75	1.09	12	0.04	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	30600	-20.26	20230809	20150	21.09	20230323	30600	-20.26	20230809	20150	21.09	20230323	1.66	N	033270	500	81 억	1032915	N	N	1	N	N
81	20231215	090405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24450	100	2	0.41	12039750	493	2.18	24500	24500	24350	31650	17050	24350	24421.40	6.36	0	-119	24816	24582	24366	24132	23916	24700	24250	81	7300	500	17530	50	1	16244822	3972	8.77	1.09	12	0.00	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	30600	-20.10	20230809	20150	21.34	20230323	30600	-20.10	20230809	20150	21.34	20230323	1.66	N	033270	500	81 억	1032915	N	N	1	N	N
82	20231214	160403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24350	300	2	1.25	546772150	22415	51.85	24150	24600	24150	31250	16850	24050	24393.54	6.34	0	1409	24983	24516	24283	23816	23583	24400	23700	81	7200	500	17310	50	1	16244822	3956	8.74	1.09	12	0.14	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.65	N	033270	500	81 억	1030040	N	N	1	N	N
83	20231214	150417	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24450	400	2	1.66	472628050	19374	44.82	24150	24600	24150	31250	16850	24050	24394.96	6.34	0	1249	24983	24516	24283	23816	23583	24400	23700	81	7200	500	17310	50	1	16244822	3972	8.77	1.09	12	0.12	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	30600	-20.10	20230809	20150	21.34	20230323	30600	-20.10	20230809	20150	21.34	20230323	1.65	N	033270	500	81 억	1030040	N	N	3	N	N
84	20231214	140414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	500	2	2.08	417558350	17117	39.60	24150	24550	24150	31250	16850	24050	24394.37	6.34	0	1356	24983	24516	24283	23816	23583	24400	23700	81	7200	500	17310	50	1	16244822	3988	8.81	1.10	12	0.11	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.65	N	033270	500	81 억	1030040	N	N	3	N	N
85	20231214	130411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	450	2	1.87	369615500	15162	35.07	24150	24550	24150	31250	16850	24050	24377.75	6.34	0	1937	24983	24516	24283	23816	23583	24400	23700	81	7200	500	17310	50	1	16244822	3980	8.79	1.10	12	0.09	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	30600	-19.93	20230809	20150	21.59	20230323	30600	-19.93	20230809	20150	21.59	20230323	1.65	N	033270	500	81 억	1030040	N	N	3	N	N
86	20231214	120420	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24400	350	2	1.46	297928850	12228	28.29	24150	24500	24150	31250	16850	24050	24364.48	6.34	0	2154	24983	24516	24283	23816	23583	24400	23700	81	7200	500	17310	50	1	16244822	3964	8.75	1.09	12	0.08	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	30600	-20.26	20230809	20150	21.09	20230323	30600	-20.26	20230809	20150	21.09	20230323	1.65	N	033270	500	81 억	1030040	N	N	3	N	N
87	20231214	110405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24450	400	2	1.66	240535350	9878	22.85	24150	24450	24150	31250	16850	24050	24350.61	6.34	0	2172	24983	24516	24283	23816	23583	24400	23700	81	7200	500	17310	50	1	16244822	3972	8.77	1.09	12	0.06	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	30600	-20.10	20230809	20150	21.34	20230323	30600	-20.10	20230809	20150	21.34	20230323	1.65	N	033270	500	81 억	1030040	N	N	3	N	N
88	20231214	100401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24450	400	2	1.66	141201300	5802	13.42	24150	24450	24150	31250	16850	24050	24336.66	6.34	0	2219	24983	24516	24283	23816	23583	24400	23700	81	7200	500	17310	50	1	16244822	3972	8.77	1.09	12	0.04	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	30600	-20.10	20230809	20150	21.34	20230323	30600	-20.10	20230809	20150	21.34	20230323	1.65	N	033270	500	81 억	1030040	N	N	3	N	N
89	20231214	090350	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24350	300	2	1.25	39755500	1636	3.78	24150	24450	24150	31250	16850	24050	24300.43	6.34	0	1234	24983	24516	24283	23816	23583	24400	23700	81	7200	500	17310	50	1	16244822	3956	8.74	1.09	12	0.01	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.65	N	033270	500	81 억	1030040	N	N	3	N	N
90	20231213	160401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24050	-600	5	-2.43	1045838350	43178	208.53	24750	24750	24050	32000	17300	24650	24222.39	6.34	0	82	25016	24832	24716	24532	24416	24775	24475	81	7350	500	17740	50	1	16244822	3907	8.63	1.08	12	0.27	2787.00	22350.00	30600	20230809	-21.41	20150	20230323	19.35	30600	-21.41	20230809	20150	19.35	20230323	30600	-21.41	20230809	20150	19.35	20230323	1.65	N	033270	500	81 억	1030367	N	N	3	N	N
91	20231213	150411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24100	-550	5	-2.23	977702100	40350	194.87	24750	24750	24100	32000	17300	24650	24230.54	6.34	0	155	25016	24832	24716	24532	24416	24775	24475	81	7350	500	17740	50	1	16244822	3915	8.65	1.08	12	0.25	2787.00	22350.00	30600	20230809	-21.24	20150	20230323	19.60	30600	-21.24	20230809	20150	19.60	20230323	30600	-21.24	20230809	20150	19.60	20230323	1.65	N	033270	500	81 억	1030367	N	N	378	N	N
92	20231213	140412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24100	-550	5	-2.23	792652650	32677	157.81	24750	24750	24100	32000	17300	24650	24257.20	6.34	0	-1331	25016	24832	24716	24532	24416	24775	24475	81	7350	500	17740	50	1	16244822	3915	8.65	1.08	12	0.20	2787.00	22350.00	30600	20230809	-21.24	20150	20230323	19.60	30600	-21.24	20230809	20150	19.60	20230323	30600	-21.24	20230809	20150	19.60	20230323	1.65	N	033270	500	81 억	1030367	N	N	378	N	N
93	20231213	130408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24200	-450	5	-1.83	639309350	26323	127.13	24750	24750	24100	32000	17300	24650	24287.10	6.34	0	-1317	25016	24832	24716	24532	24416	24775	24475	81	7350	500	17740	50	1	16244822	3931	8.68	1.08	12	0.16	2787.00	22350.00	30600	20230809	-20.92	20150	20230323	20.10	30600	-20.92	20230809	20150	20.10	20230323	30600	-20.92	20230809	20150	20.10	20230323	1.65	N	033270	500	81 억	1030367	N	N	378	N	N
94	20231213	120409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24250	-400	5	-1.62	521970200	21478	103.73	24750	24750	24100	32000	17300	24650	24302.55	6.34	0	-1549	25016	24832	24716	24532	24416	24775	24475	81	7350	500	17740	50	1	16244822	3939	8.70	1.09	12	0.13	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.65	N	033270	500	81 억	1030367	N	N	378	N	N
95	20231213	110410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24250	-400	5	-1.62	450369200	18524	89.46	24750	24750	24100	32000	17300	24650	24312.74	6.34	0	-2420	25016	24832	24716	24532	24416	24775	24475	81	7350	500	17740	50	1	16244822	3939	8.70	1.09	12	0.11	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.65	N	033270	500	81 억	1030367	N	N	378	N	N
96	20231213	100414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24350	-300	5	-1.22	226061650	9256	44.70	24750	24750	24250	32000	17300	24650	24423.26	6.34	0	-2109	25016	24832	24716	24532	24416	24775	24475	81	7350	500	17740	50	1	16244822	3956	8.74	1.09	12	0.06	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.65	N	033270	500	81 억	1030367	N	N	378	N	N
97	20231213	090404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	0	3	0.00	7126750	289	1.40	24750	24750	24650	32000	17300	24650	24660.03	6.34	0	-120	25016	24832	24716	24532	24416	24775	24475	81	7350	500	17740	50	1	16244822	4004	8.84	1.10	12	0.00	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.65	N	033270	500	81 억	1030367	N	N	378	N	N
98	20231212	160352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-50	5	-0.20	481143600	19469	95.09	24700	24900	24600	32100	17300	24700	24713.32	6.37	0	-4577	25233	24966	24783	24516	24333	24875	24425	81	7400	500	17780	50	1	16244822	4004	8.84	1.10	12	0.12	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.65	N	033270	500	81 억	1034697	N	N	378	N	N
99	20231212	150358	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	50	2	0.20	402892250	16293	79.58	24700	24900	24600	32100	17300	24700	24727.94	6.37	0	-3692	25233	24966	24783	24516	24333	24875	24425	81	7400	500	17780	50	1	16244822	4021	8.88	1.11	12	0.10	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.65	N	033270	500	81 억	1034697	N	N	60	N	N
100	20231212	140343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	50	2	0.20	334769750	13532	66.09	24700	24900	24650	32100	17300	24700	24739.12	6.37	0	-2276	25233	24966	24783	24516	24333	24875	24425	81	7400	500	17780	50	1	16244822	4021	8.88	1.11	12	0.08	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.65	N	033270	500	81 억	1034697	N	N	60	N	N
101	20231212	130340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	0	3	0.00	262306250	10601	51.78	24700	24900	24650	32100	17300	24700	24743.54	6.37	0	-1783	25233	24966	24783	24516	24333	24875	24425	81	7400	500	17780	50	1	16244822	4012	8.86	1.11	12	0.07	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.65	N	033270	500	81 억	1034697	N	N	60	N	N
102	20231212	120339	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	100	2	0.40	230237650	9307	45.46	24700	24900	24650	32100	17300	24700	24738.12	6.37	0	-1308	25233	24966	24783	24516	24333	24875	24425	81	7400	500	17780	50	1	16244822	4029	8.90	1.11	12	0.06	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.65	N	033270	500	81 억	1034697	N	N	60	N	N
103	20231212	110342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	100	2	0.40	185569850	7505	36.65	24700	24900	24650	32100	17300	24700	24726.16	6.37	0	-812	25233	24966	24783	24516	24333	24875	24425	81	7400	500	17780	50	1	16244822	4029	8.90	1.11	12	0.05	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.65	N	033270	500	81 억	1034697	N	N	60	N	N
104	20231212	100357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	50	2	0.20	65791450	2658	12.98	24700	24850	24700	32100	17300	24700	24752.24	6.37	0	-895	25233	24966	24783	24516	24333	24875	24425	81	7400	500	17780	50	1	16244822	4021	8.88	1.11	12	0.02	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.65	N	033270	500	81 억	1034697	N	N	60	N	N
105	20231212	090354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	100	2	0.40	10338850	418	2.04	24700	24850	24700	32100	17300	24700	24734.09	6.37	0	-329	25233	24966	24783	24516	24333	24875	24425	81	7400	500	17780	50	1	16244822	4029	8.90	1.11	12	0.00	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.65	N	033270	500	81 억	1034697	N	N	60	N	N
106	20231211	160356	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	-50	5	-0.20	501303250	20259	76.88	25050	25050	24600	32150	17350	24750	24744.60	6.43	5795	-3424	25216	24982	24766	24532	24316	24875	24425	81	7400	500	17820	50	1	16244822	4012	8.86	1.11	12	0.12	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.66	N	033270	500	81 억	1044272	N	N	60	N	N
107	20231211	150355	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	50	2	0.20	446750400	18054	68.52	25050	25050	24600	32150	17350	24750	24745.11	6.43	5795	-3182	25216	24982	24766	24532	24316	24875	24425	81	7400	500	17820	50	1	16244822	4029	8.90	1.11	12	0.11	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.66	N	033270	500	81 억	1044272	N	N	7	N	N
108	20231211	140355	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	0	3	0.00	374064200	15121	57.39	25050	25050	24600	32150	17350	24750	24737.69	6.43	5795	-2487	25216	24982	24766	24532	24316	24875	24425	81	7400	500	17820	50	1	16244822	4021	8.88	1.11	12	0.09	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.66	N	033270	500	81 억	1044272	N	N	7	N	N
109	20231211	130356	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	0	3	0.00	326434650	13194	50.07	25050	25050	24600	32150	17350	24750	24740.82	6.43	5795	-2545	25216	24982	24766	24532	24316	24875	24425	81	7400	500	17820	50	1	16244822	4021	8.88	1.11	12	0.08	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.66	N	033270	500	81 억	1044272	N	N	7	N	N
110	20231211	120356	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-100	5	-0.40	292734950	11828	44.89	25050	25050	24650	32150	17350	24750	24749.29	6.43	5795	-1511	25216	24982	24766	24532	24316	24875	24425	81	7400	500	17820	50	1	16244822	4004	8.84	1.10	12	0.07	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.66	N	033270	500	81 억	1044272	N	N	7	N	N
111	20231211	110354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	-50	5	-0.20	205235000	8281	31.43	25050	25050	24650	32150	17350	24750	24785.83	6.43	5795	-1055	25216	24982	24766	24532	24316	24875	24425	81	7400	500	17820	50	1	16244822	4012	8.86	1.11	12	0.05	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.66	N	033270	500	81 억	1044272	N	N	7	N	N
112	20231211	100354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-100	5	-0.40	178264050	7190	27.29	25050	25050	24650	32150	17350	24750	24796.29	6.43	5795	-949	25216	24982	24766	24532	24316	24875	24425	81	7400	500	17820	50	1	16244822	4004	8.84	1.10	12	0.04	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.66	N	033270	500	81 억	1044272	N	N	7	N	N
113	20231211	090352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24850	100	2	0.40	38401550	1543	5.86	25050	25050	24800	32150	17350	24750	24946.03	6.43	5795	-84	25216	24982	24766	24532	24316	24875	24425	81	7400	500	17820	50	1	16244822	4037	8.92	1.11	12	0.01	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	30600	-18.79	20230809	20150	23.33	20230323	30600	-18.79	20230809	20150	23.33	20230323	1.66	N	033270	500	81 억	1044272	N	N	7	N	N
114	20231208	160351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	0	3	0.00	647690550	26164	67.51	24800	25000	24550	32150	17350	24750	24755.08	6.43	0	-5728	25316	25032	24666	24382	24016	25175	24525	81	7400	500	17820	50	1	16244822	4021	8.88	1.11	12	0.16	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.64	N	033270	500	81 억	1044272	N	N	7	N	N
115	20231208	150353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	-50	5	-0.20	585004350	23627	60.96	24800	25000	24550	32150	17350	24750	24760.01	6.43	0	-5417	25316	25032	24666	24382	24016	25175	24525	81	7400	500	17820	50	1	16244822	4012	8.86	1.11	12	0.15	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.64	N	033270	500	81 억	1044272	N	N	15	N	N
116	20231208	140351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-100	5	-0.40	541237000	21853	56.38	24800	25000	24550	32150	17350	24750	24767.21	6.43	0	-5767	25316	25032	24666	24382	24016	25175	24525	81	7400	500	17820	50	1	16244822	4004	8.84	1.10	12	0.13	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.64	N	033270	500	81 억	1044272	N	N	15	N	N
117	20231208	130350	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	-50	5	-0.20	428315600	17267	44.55	24800	25000	24550	32150	17350	24750	24805.60	6.43	0	-5934	25316	25032	24666	24382	24016	25175	24525	81	7400	500	17820	50	1	16244822	4012	8.86	1.11	12	0.11	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.64	N	033270	500	81 억	1044272	N	N	15	N	N
118	20231208	120347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	50	2	0.20	378460500	15253	39.35	24800	25000	24550	32150	17350	24750	24812.41	6.43	0	-5730	25316	25032	24666	24382	24016	25175	24525	81	7400	500	17820	50	1	16244822	4029	8.90	1.11	12	0.09	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.64	N	033270	500	81 억	1044272	N	N	15	N	N
119	20231208	110347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	50	2	0.20	307147250	12386	31.96	24800	25000	24550	32150	17350	24750	24798.13	6.43	0	-4810	25316	25032	24666	24382	24016	25175	24525	81	7400	500	17820	50	1	16244822	4029	8.90	1.11	12	0.08	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.64	N	033270	500	81 억	1044272	N	N	15	N	N
120	20231208	100352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	0	3	0.00	240824300	9706	25.04	24800	25000	24550	32150	17350	24750	24812.22	6.43	0	-3651	25316	25032	24666	24382	24016	25175	24525	81	7400	500	17820	50	1	16244822	4021	8.88	1.11	12	0.06	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.64	N	033270	500	81 억	1044272	N	N	15	N	N
121	20231208	090348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	-50	5	-0.20	25071550	1012	2.61	24800	24950	24650	32150	17350	24750	24775.52	6.43	0	-371	25316	25032	24666	24382	24016	25175	24525	81	7400	500	17820	50	1	16244822	4012	8.86	1.11	12	0.01	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.64	N	033270	500	81 억	1044272	N	N	15	N	N
122	20231207	160347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	500	2	2.06	958174700	38742	82.97	24350	24950	24300	31500	17000	24250	24732.19	6.38	0	8495	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	4021	8.88	1.11	12	0.24	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.66	N	033270	500	81 억	1037229	N	N	15	N	N
123	20231207	150350	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	400	2	1.65	918084250	37121	79.50	24350	24950	24300	31500	17000	24250	24732.21	6.38	0	8975	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	4004	8.84	1.10	12	0.23	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.66	N	033270	500	81 억	1037229	N	N	16	N	N
124	20231207	140348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	450	2	1.86	838301150	33886	72.57	24350	24950	24300	31500	17000	24250	24738.86	6.38	0	9523	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	4012	8.86	1.11	12	0.21	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.66	N	033270	500	81 억	1037229	N	N	16	N	N
125	20231207	130348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	550	2	2.27	816667150	33012	70.70	24350	24950	24300	31500	17000	24250	24738.49	6.38	0	9292	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	4029	8.90	1.11	12	0.20	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.66	N	033270	500	81 억	1037229	N	N	16	N	N
126	20231207	120349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	550	2	2.27	674595500	27298	58.46	24350	24950	24300	31500	17000	24250	24712.27	6.38	0	9264	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	4029	8.90	1.11	12	0.17	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.66	N	033270	500	81 억	1037229	N	N	16	N	N
127	20231207	110345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	550	2	2.27	620099050	25105	53.76	24350	24900	24300	31500	17000	24250	24700.22	6.38	0	9673	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	4029	8.90	1.11	12	0.15	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.66	N	033270	500	81 억	1037229	N	N	16	N	N
128	20231207	100346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	500	2	2.06	448164150	18176	38.93	24350	24900	24300	31500	17000	24250	24656.92	6.38	0	8912	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	4021	8.88	1.11	12	0.11	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.66	N	033270	500	81 억	1037229	N	N	16	N	N
129	20231207	090349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24400	150	2	0.62	32385000	1328	2.84	24350	24450	24300	31500	17000	24250	24386.30	6.38	0	-225	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	3964	8.75	1.09	12	0.01	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	30600	-20.26	20230809	20150	21.09	20230323	30600	-20.26	20230809	20150	21.09	20230323	1.66	N	033270	500	81 억	1037229	N	N	16	N	N
130	20231206	160342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24250	0	3	0.00	1146754450	46527	158.02	24750	25100	24200	31500	17000	24250	24647.50	6.40	0	-1540	24750	24500	24050	23800	23350	24625	23925	81	7250	500	17460	50	1	16244822	3939	8.70	1.09	12	0.29	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.68	N	033270	500	81 억	1039038	N	N	16	N	N
131	20231206	150351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24300	50	2	0.21	1119153400	45389	154.16	24750	25100	24200	31500	17000	24250	24656.93	6.40	0	-1049	24750	24500	24050	23800	23350	24625	23925	81	7250	500	17460	50	1	16244822	3947	8.72	1.09	12	0.28	2787.00	22350.00	30600	20230809	-20.59	20150	20230323	20.60	30600	-20.59	20230809	20150	20.60	20230323	30600	-20.59	20230809	20150	20.60	20230323	1.68	N	033270	500	81 억	1039038	N	N	16	N	N
132	20231206	140348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24400	150	2	0.62	1012258550	40993	139.23	24750	25100	24300	31500	17000	24250	24693.45	6.40	0	-1183	24750	24500	24050	23800	23350	24625	23925	81	7250	500	17460	50	1	16244822	3964	8.75	1.09	12	0.25	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	30600	-20.26	20230809	20150	21.09	20230323	30600	-20.26	20230809	20150	21.09	20230323	1.68	N	033270	500	81 억	1039038	N	N	16	N	N
133	20231206	130346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24450	200	2	0.82	930500050	37640	127.84	24750	25100	24400	31500	17000	24250	24721.04	6.40	0	-308	24750	24500	24050	23800	23350	24625	23925	81	7250	500	17460	50	1	16244822	3972	8.77	1.09	12	0.23	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	30600	-20.10	20230809	20150	21.34	20230323	30600	-20.10	20230809	20150	21.34	20230323	1.68	N	033270	500	81 억	1039038	N	N	16	N	N
134	20231206	120344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	250	2	1.03	858386350	34693	117.83	24750	25100	24450	31500	17000	24250	24742.35	6.40	0	1337	24750	24500	24050	23800	23350	24625	23925	81	7250	500	17460	50	1	16244822	3980	8.79	1.10	12	0.21	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	30600	-19.93	20230809	20150	21.59	20230323	30600	-19.93	20230809	20150	21.59	20230323	1.68	N	033270	500	81 억	1039038	N	N	16	N	N
135	20231206	110349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	300	2	1.24	796960400	32189	109.33	24750	25100	24450	31500	17000	24250	24758.78	6.40	0	2048	24750	24500	24050	23800	23350	24625	23925	81	7250	500	17460	50	1	16244822	3988	8.81	1.10	12	0.20	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.68	N	033270	500	81 억	1039038	N	N	16	N	N
136	20231206	100346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	400	2	1.65	693892450	27990	95.07	24750	25100	24600	31500	17000	24250	24790.73	6.40	0	2471	24750	24500	24050	23800	23350	24625	23925	81	7250	500	17460	50	1	16244822	4004	8.84	1.10	12	0.17	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.68	N	033270	500	81 억	1039038	N	N	16	N	N
137	20231206	090346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25000	750	2	3.09	205229500	8256	28.04	24750	25100	24700	31500	17000	24250	24858.22	6.40	0	1242	24750	24500	24050	23800	23350	24625	23925	81	7250	500	17460	50	1	16244822	4061	8.97	1.12	12	0.05	2787.00	22350.00	30600	20230809	-18.30	20150	20230323	24.07	30600	-18.30	20230809	20150	24.07	20230323	30600	-18.30	20230809	20150	24.07	20230323	1.68	N	033270	500	81 억	1039038	N	N	16	N	N
138	20231205	160347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24250	500	2	2.11	701807400	29115	46.10	23600	24300	23600	30850	16650	23750	24104.14	6.36	0	7709	24683	24216	23883	23416	23083	24050	23250	81	7100	500	17100	50	1	16244822	3939	8.70	1.09	12	0.18	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.73	N	033270	500	81 억	1033074	N	N	16	N	N
139	20231205	150346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24200	450	2	1.89	646577700	26836	42.49	23600	24300	23600	30850	16650	23750	24093.67	6.36	0	7369	24683	24216	23883	23416	23083	24050	23250	81	7100	500	17100	50	1	16244822	3931	8.68	1.08	12	0.17	2787.00	22350.00	30600	20230809	-20.92	20150	20230323	20.10	30600	-20.92	20230809	20150	20.10	20230323	30600	-20.92	20230809	20150	20.10	20230323	1.73	N	033270	500	81 억	1033074	N	N	16	N	N
140	20231205	140347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24200	450	2	1.89	551418550	22883	36.23	23600	24300	23600	30850	16650	23750	24097.30	6.36	0	6941	24683	24216	23883	23416	23083	24050	23250	81	7100	500	17100	50	1	16244822	3931	8.68	1.08	12	0.14	2787.00	22350.00	30600	20230809	-20.92	20150	20230323	20.10	30600	-20.92	20230809	20150	20.10	20230323	30600	-20.92	20230809	20150	20.10	20230323	1.73	N	033270	500	81 억	1033074	N	N	16	N	N
141	20231205	130347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24200	450	2	1.89	414261650	17227	27.28	23600	24200	23600	30850	16650	23750	24047.23	6.36	0	2529	24683	24216	23883	23416	23083	24050	23250	81	7100	500	17100	50	1	16244822	3931	8.68	1.08	12	0.11	2787.00	22350.00	30600	20230809	-20.92	20150	20230323	20.10	30600	-20.92	20230809	20150	20.10	20230323	30600	-20.92	20230809	20150	20.10	20230323	1.73	N	033270	500	81 억	1033074	N	N	16	N	N
142	20231205	120344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24150	400	2	1.68	302691300	12609	19.97	23600	24150	23600	30850	16650	23750	24005.97	6.36	0	1219	24683	24216	23883	23416	23083	24050	23250	81	7100	500	17100	50	1	16244822	3923	8.67	1.08	12	0.08	2787.00	22350.00	30600	20230809	-21.08	20150	20230323	19.85	30600	-21.08	20230809	20150	19.85	20230323	30600	-21.08	20230809	20150	19.85	20230323	1.73	N	033270	500	81 억	1033074	N	N	16	N	N
143	20231205	110344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24100	350	2	1.47	280565450	11690	18.51	23600	24150	23600	30850	16650	23750	24000.47	6.36	0	1084	24683	24216	23883	23416	23083	24050	23250	81	7100	500	17100	50	1	16244822	3915	8.65	1.08	12	0.07	2787.00	22350.00	30600	20230809	-21.24	20150	20230323	19.60	30600	-21.24	20230809	20150	19.60	20230323	30600	-21.24	20230809	20150	19.60	20230323	1.73	N	033270	500	81 억	1033074	N	N	16	N	N
144	20231205	100345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24050	300	2	1.26	205962400	8587	13.60	23600	24150	23600	30850	16650	23750	23985.37	6.36	0	-342	24683	24216	23883	23416	23083	24050	23250	81	7100	500	17100	50	1	16244822	3907	8.63	1.08	12	0.05	2787.00	22350.00	30600	20230809	-21.41	20150	20230323	19.35	30600	-21.41	20230809	20150	19.35	20230323	30600	-21.41	20230809	20150	19.35	20230323	1.73	N	033270	500	81 억	1033074	N	N	16	N	N
145	20231205	090343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	0	3	0.00	15754500	665	1.05	23600	23750	23600	30850	16650	23750	23690.98	6.36	0	291	24683	24216	23883	23416	23083	24050	23250	81	7100	500	17100	50	1	16244822	3858	8.52	1.06	12	0.00	2787.00	22350.00	30600	20230809	-22.39	20150	20230323	17.87	30600	-22.39	20230809	20150	17.87	20230323	30600	-22.39	20230809	20150	17.87	20230323	1.73	N	033270	500	81 억	1033074	N	N	16	N	N
146	20231204	160344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	-500	5	-2.06	1488553750	62558	184.16	24350	24350	23550	31500	17000	24250	23794.79	6.42	0	-10652	24750	24500	24300	24050	23850	24625	24175	81	7250	500	17460	50	1	16244822	3858	8.52	1.06	12	0.39	2787.00	22350.00	30600	20230809	-22.39	20150	20230323	17.87	30600	-22.39	20230809	20150	17.87	20230323	30600	-22.39	20230809	20150	17.87	20230323	1.68	N	033270	500	81 억	1043305	N	N	16	N	N
147	20231204	150346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	-500	5	-2.06	1435957700	60345	177.65	24350	24350	23550	31500	17000	24250	23795.80	6.42	0	-10980	24750	24500	24300	24050	23850	24625	24175	81	7250	500	17460	50	1	16244822	3858	8.52	1.06	12	0.37	2787.00	22350.00	30600	20230809	-22.39	20150	20230323	17.87	30600	-22.39	20230809	20150	17.87	20230323	30600	-22.39	20230809	20150	17.87	20230323	1.68	N	033270	500	81 억	1043305	N	N	67	N	N
148	20231204	140343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23850	-400	5	-1.65	1285210050	54010	159.00	24350	24350	23550	31500	17000	24250	23795.78	6.42	0	-12364	24750	24500	24300	24050	23850	24625	24175	81	7250	500	17460	50	1	16244822	3874	8.56	1.07	12	0.33	2787.00	22350.00	30600	20230809	-22.06	20150	20230323	18.36	30600	-22.06	20230809	20150	18.36	20230323	30600	-22.06	20230809	20150	18.36	20230323	1.68	N	033270	500	81 억	1043305	N	N	67	N	N
149	20231204	130342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23850	-400	5	-1.65	1149168250	48294	142.17	24350	24350	23550	31500	17000	24250	23795.26	6.42	0	-14340	24750	24500	24300	24050	23850	24625	24175	81	7250	500	17460	50	1	16244822	3874	8.56	1.07	12	0.30	2787.00	22350.00	30600	20230809	-22.06	20150	20230323	18.36	30600	-22.06	20230809	20150	18.36	20230323	30600	-22.06	20230809	20150	18.36	20230323	1.68	N	033270	500	81 억	1043305	N	N	67	N	N
150	20231204	120343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	-500	5	-2.06	1025228100	43091	126.85	24350	24350	23550	31500	17000	24250	23792.16	6.42	0	-16960	24750	24500	24300	24050	23850	24625	24175	81	7250	500	17460	50	1	16244822	3858	8.52	1.06	12	0.27	2787.00	22350.00	30600	20230809	-22.39	20150	20230323	17.87	30600	-22.39	20230809	20150	17.87	20230323	30600	-22.39	20230809	20150	17.87	20230323	1.68	N	033270	500	81 억	1043305	N	N	67	N	N
151	20231204	110343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	-600	5	-2.47	923825850	38813	114.26	24350	24350	23550	31500	17000	24250	23801.97	6.42	0	-17476	24750	24500	24300	24050	23850	24625	24175	81	7250	500	17460	50	1	16244822	3842	8.49	1.06	12	0.24	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	30600	-22.71	20230809	20150	17.37	20230323	30600	-22.71	20230809	20150	17.37	20230323	1.68	N	033270	500	81 억	1043305	N	N	67	N	N
152	20231204	100343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	-550	5	-2.27	578393850	24219	71.30	24350	24350	23700	31500	17000	24250	23881.82	6.42	0	-11589	24750	24500	24300	24050	23850	24625	24175	81	7250	500	17460	50	1	16244822	3850	8.50	1.06	12	0.15	2787.00	22350.00	30600	20230809	-22.55	20150	20230323	17.62	30600	-22.55	20230809	20150	17.62	20230323	30600	-22.55	20230809	20150	17.62	20230323	1.68	N	033270	500	81 억	1043305	N	N	67	N	N
153	20231204	090343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24250	0	3	0.00	54734500	2266	6.67	24350	24350	24000	31500	17000	24250	24154.68	6.42	0	-1703	24750	24500	24300	24050	23850	24625	24175	81	7250	500	17460	50	1	16244822	3939	8.70	1.09	12	0.01	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.68	N	033270	500	81 억	1043305	N	N	67	N	N
154	20231201	160343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24250	50	2	0.21	826256600	33926	38.45	24100	24550	24100	31450	16950	24200	24354.67	6.36	0	10427	25466	24832	24466	23832	23466	24650	23650	81	7250	500	17420	50	1	16244822	3939	8.70	1.09	12	0.21	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.67	N	033270	500	81 억	1032594	N	N	67	N	N
155	20231201	150342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24300	100	2	0.41	723267200	29683	33.64	24100	24550	24100	31450	16950	24200	24366.38	6.36	0	10314	25466	24832	24466	23832	23466	24650	23650	81	7250	500	17420	50	1	16244822	3947	8.72	1.09	12	0.18	2787.00	22350.00	30600	20230809	-20.59	20150	20230323	20.60	30600	-20.59	20230809	20150	20.60	20230323	30600	-20.59	20230809	20150	20.60	20230323	1.67	N	033270	500	81 억	1032594	N	N	923	N	N
156	20231201	140342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24450	250	2	1.03	682916150	28026	31.77	24100	24550	24100	31450	16950	24200	24367.24	6.36	0	10185	25466	24832	24466	23832	23466	24650	23650	81	7250	500	17420	50	1	16244822	3972	8.77	1.09	12	0.17	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	30600	-20.10	20230809	20150	21.34	20230323	30600	-20.10	20230809	20150	21.34	20230323	1.67	N	033270	500	81 억	1032594	N	N	923	N	N
157	20231201	130342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24400	200	2	0.83	659193550	27054	30.66	24100	24550	24100	31450	16950	24200	24365.84	6.36	0	10256	25466	24832	24466	23832	23466	24650	23650	81	7250	500	17420	50	1	16244822	3964	8.75	1.09	12	0.17	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	30600	-20.26	20230809	20150	21.09	20230323	30600	-20.26	20230809	20150	21.09	20230323	1.67	N	033270	500	81 억	1032594	N	N	923	N	N
158	20231201	120344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	300	2	1.24	641722650	26339	29.85	24100	24550	24100	31450	16950	24200	24363.97	6.36	0	10095	25466	24832	24466	23832	23466	24650	23650	81	7250	500	17420	50	1	16244822	3980	8.79	1.10	12	0.16	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	30600	-19.93	20230809	20150	21.59	20230323	30600	-19.93	20230809	20150	21.59	20230323	1.67	N	033270	500	81 억	1032594	N	N	923	N	N
159	20231201	110343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	300	2	1.24	568843350	23355	26.47	24100	24550	24100	31450	16950	24200	24356.38	6.36	0	9608	25466	24832	24466	23832	23466	24650	23650	81	7250	500	17420	50	1	16244822	3980	8.79	1.10	12	0.14	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	30600	-19.93	20230809	20150	21.59	20230323	30600	-19.93	20230809	20150	21.59	20230323	1.67	N	033270	500	81 억	1032594	N	N	923	N	N
160	20231201	100344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24300	100	2	0.41	256617700	10566	11.98	24100	24400	24100	31450	16950	24200	24287.12	6.36	0	780	25466	24832	24466	23832	23466	24650	23650	81	7250	500	17420	50	1	16244822	3947	8.72	1.09	12	0.07	2787.00	22350.00	30600	20230809	-20.59	20150	20230323	20.60	30600	-20.59	20230809	20150	20.60	20230323	30600	-20.59	20230809	20150	20.60	20230323	1.67	N	033270	500	81 억	1032594	N	N	923	N	N
161	20231201	090340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24250	50	2	0.21	30849350	1278	1.45	24100	24300	24100	31450	16950	24200	24138.77	6.36	0	354	25466	24832	24466	23832	23466	24650	23650	81	7250	500	17420	50	1	16244822	3939	8.70	1.09	12	0.01	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.67	N	033270	500	81 억	1032594	N	N	923	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History