KissMeData/063160/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160631	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	900	2	3.92	438186000	18827	73.05	22750	23850	22750	29800	16100	22950	23262.69	1.61	3515	4131	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1308	-7.83	0.89	12	0.34	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	31200	-23.56	20230303	19050	25.20	20231024	31200	-23.56	20230303	19050	25.20	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
3	20231229	150627	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	900	2	3.92	438186000	18827	73.05	22750	23850	22750	29800	16100	22950	23262.69	1.61	3515	4131	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1308	-7.83	0.89	12	0.34	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	31200	-23.56	20230303	19050	25.20	20231024	31200	-23.56	20230303	19050	25.20	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
4	20231229	140628	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	900	2	3.92	438186000	18827	73.05	22750	23850	22750	29800	16100	22950	23262.69	1.61	3515	4131	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1308	-7.83	0.89	12	0.34	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	31200	-23.56	20230303	19050	25.20	20231024	31200	-23.56	20230303	19050	25.20	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
5	20231229	130627	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	900	2	3.92	438186000	18827	73.05	22750	23850	22750	29800	16100	22950	23262.69	1.61	3515	4131	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1308	-7.83	0.89	12	0.34	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	31200	-23.56	20230303	19050	25.20	20231024	31200	-23.56	20230303	19050	25.20	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
6	20231229	120628	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	900	2	3.92	438186000	18827	73.05	22750	23850	22750	29800	16100	22950	23262.69	1.61	3515	4131	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1308	-7.83	0.89	12	0.34	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	31200	-23.56	20230303	19050	25.20	20231024	31200	-23.56	20230303	19050	25.20	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
7	20231229	110601	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	900	2	3.92	438186000	18827	73.05	22750	23850	22750	29800	16100	22950	23262.69	1.61	3515	4131	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1308	-7.83	0.89	12	0.34	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	31200	-23.56	20230303	19050	25.20	20231024	31200	-23.56	20230303	19050	25.20	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
8	20231229	100607	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	900	2	3.92	438186000	18827	73.05	22750	23850	22750	29800	16100	22950	23262.69	1.61	3515	4131	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1308	-7.83	0.89	12	0.34	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	31200	-23.56	20230303	19050	25.20	20231024	31200	-23.56	20230303	19050	25.20	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
9	20231229	090607	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	900	2	3.92	438186000	18827	73.05	22750	23850	22750	29800	16100	22950	23262.69	1.61	3515	4131	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1308	-7.83	0.89	12	0.34	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	31200	-23.56	20230303	19050	25.20	20231024	31200	-23.56	20230303	19050	25.20	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
10	20231228	160601	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	900	2	3.92	430748300	18514	71.83	22750	23850	22750	29800	16100	22950	23262.69	1.55	0	4131	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1308	-7.83	0.89	12	0.34	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	31200	-23.56	20230303	19050	25.20	20231024	31200	-23.56	20230303	19050	25.20	20231024	1.27	N	063160	2500	137 억	85076	N	N	1	N	N
11	20231228	150607	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	550	2	2.40	370742250	15969	61.96	22750	23700	22750	29800	16100	22950	23216.37	1.55	0	3892	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1289	-7.72	0.87	12	0.29	-3045.00	26941.00	31200	20230303	-24.68	19050	20231024	23.36	31200	-24.68	20230303	19050	23.36	20231024	31200	-24.68	20230303	19050	23.36	20231024	1.27	N	063160	2500	137 억	85076	N	N	1	N	N
12	20231228	140601	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	350	2	1.53	258898450	11185	43.40	22750	23300	22750	29800	16100	22950	23146.93	1.55	0	2714	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1278	-7.65	0.86	12	0.20	-3045.00	26941.00	31200	20230303	-25.32	19050	20231024	22.31	31200	-25.32	20230303	19050	22.31	20231024	31200	-25.32	20230303	19050	22.31	20231024	1.27	N	063160	2500	137 억	85076	N	N	1	N	N
13	20231228	130601	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	250	2	1.09	211160050	9133	35.44	22750	23300	22750	29800	16100	22950	23120.56	1.55	0	1835	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1273	-7.62	0.86	12	0.17	-3045.00	26941.00	31200	20230303	-25.64	19050	20231024	21.78	31200	-25.64	20230303	19050	21.78	20231024	31200	-25.64	20230303	19050	21.78	20231024	1.27	N	063160	2500	137 억	85076	N	N	1	N	N
14	20231228	120603	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	300	2	1.31	185379300	8025	31.14	22750	23300	22750	29800	16100	22950	23100.22	1.55	0	1848	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1275	-7.64	0.86	12	0.15	-3045.00	26941.00	31200	20230303	-25.48	19050	20231024	22.05	31200	-25.48	20230303	19050	22.05	20231024	31200	-25.48	20230303	19050	22.05	20231024	1.27	N	063160	2500	137 억	85076	N	N	1	N	N
15	20231228	110603	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	250	2	1.09	140234350	6081	23.59	22750	23250	22750	29800	16100	22950	23061.07	1.55	0	985	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1273	-7.62	0.86	12	0.11	-3045.00	26941.00	31200	20230303	-25.64	19050	20231024	21.78	31200	-25.64	20230303	19050	21.78	20231024	31200	-25.64	20230303	19050	21.78	20231024	1.27	N	063160	2500	137 억	85076	N	N	1	N	N
16	20231228	100601	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	150	2	0.65	97992800	4257	16.52	22750	23200	22750	29800	16100	22950	23019.22	1.55	0	292	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1267	-7.59	0.86	12	0.08	-3045.00	26941.00	31200	20230303	-25.96	19050	20231024	21.26	31200	-25.96	20230303	19050	21.26	20231024	31200	-25.96	20230303	19050	21.26	20231024	1.27	N	063160	2500	137 억	85076	N	N	1	N	N
17	20231228	090600	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	200	2	0.87	33822250	1470	5.70	22750	23150	22750	29800	16100	22950	23008.33	1.55	0	32	23783	23366	23083	22666	22383	23225	22525	137	6850	2500	16520	50	1	5485962	1270	-7.60	0.86	12	0.03	-3045.00	26941.00	31200	20230303	-25.80	19050	20231024	21.52	31200	-25.80	20230303	19050	21.52	20231024	31200	-25.80	20230303	19050	21.52	20231024	1.27	N	063160	2500	137 억	85076	N	N	1	N	N
18	20231227	160557	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	150	2	0.66	593643600	25657	95.00	23150	23500	22800	29600	16000	22800	23137.76	1.52	0	1377	23866	23332	22866	22332	21866	23600	22600	137	6800	2500	16410	50	1	5485962	1259	-7.54	0.85	12	0.47	-3045.00	26941.00	31200	20230303	-26.44	19050	20231024	20.47	31200	-26.44	20230303	19050	20.47	20231024	31200	-26.44	20230303	19050	20.47	20231024	1.25	N	063160	2500	137 억	83328	N	N	1	N	N
19	20231227	150605	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	200	2	0.88	562121000	24284	89.92	23150	23500	22800	29600	16000	22800	23147.79	1.52	0	1343	23866	23332	22866	22332	21866	23600	22600	137	6800	2500	16410	50	1	5485962	1262	-7.55	0.85	12	0.44	-3045.00	26941.00	31200	20230303	-26.28	19050	20231024	20.73	31200	-26.28	20230303	19050	20.73	20231024	31200	-26.28	20230303	19050	20.73	20231024	1.25	N	063160	2500	137 억	83328	N	N	0	N	N
20	20231227	140603	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	300	2	1.32	519723000	22438	83.09	23150	23500	22800	29600	16000	22800	23162.63	1.52	0	1955	23866	23332	22866	22332	21866	23600	22600	137	6800	2500	16410	50	1	5485962	1267	-7.59	0.86	12	0.41	-3045.00	26941.00	31200	20230303	-25.96	19050	20231024	21.26	31200	-25.96	20230303	19050	21.26	20231024	31200	-25.96	20230303	19050	21.26	20231024	1.25	N	063160	2500	137 억	83328	N	N	0	N	N
21	20231227	130558	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	250	2	1.10	470145350	20274	75.07	23150	23500	22800	29600	16000	22800	23189.57	1.52	0	2008	23866	23332	22866	22332	21866	23600	22600	137	6800	2500	16410	50	1	5485962	1265	-7.57	0.86	12	0.37	-3045.00	26941.00	31200	20230303	-26.12	19050	20231024	21.00	31200	-26.12	20230303	19050	21.00	20231024	31200	-26.12	20230303	19050	21.00	20231024	1.25	N	063160	2500	137 억	83328	N	N	0	N	N
22	20231227	120558	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	500	2	2.19	416845650	17977	66.57	23150	23500	22800	29600	16000	22800	23187.72	1.52	0	3147	23866	23332	22866	22332	21866	23600	22600	137	6800	2500	16410	50	1	5485962	1278	-7.65	0.86	12	0.33	-3045.00	26941.00	31200	20230303	-25.32	19050	20231024	22.31	31200	-25.32	20230303	19050	22.31	20231024	31200	-25.32	20230303	19050	22.31	20231024	1.25	N	063160	2500	137 억	83328	N	N	0	N	N
23	20231227	110601	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	350	2	1.54	319880750	13822	51.18	23150	23500	22800	29600	16000	22800	23142.87	1.52	0	2706	23866	23332	22866	22332	21866	23600	22600	137	6800	2500	16410	50	1	5485962	1270	-7.60	0.86	12	0.25	-3045.00	26941.00	31200	20230303	-25.80	19050	20231024	21.52	31200	-25.80	20230303	19050	21.52	20231024	31200	-25.80	20230303	19050	21.52	20231024	1.25	N	063160	2500	137 억	83328	N	N	0	N	N
24	20231227	100602	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	100	2	0.44	103788650	4533	16.79	23150	23150	22800	29600	16000	22800	22896.24	1.52	0	87	23866	23332	22866	22332	21866	23600	22600	137	6800	2500	16410	50	1	5485962	1256	-7.52	0.85	12	0.08	-3045.00	26941.00	31200	20230303	-26.60	19050	20231024	20.21	31200	-26.60	20230303	19050	20.21	20231024	31200	-26.60	20230303	19050	20.21	20231024	1.25	N	063160	2500	137 억	83328	N	N	0	N	N
25	20231227	090603	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	50	2	0.22	17333800	755	2.80	23150	23150	22850	29600	16000	22800	22958.68	1.52	0	-268	23866	23332	22866	22332	21866	23600	22600	137	6800	2500	16410	50	1	5485962	1254	-7.50	0.85	12	0.01	-3045.00	26941.00	31200	20230303	-26.76	19050	20231024	19.95	31200	-26.76	20230303	19050	19.95	20231024	31200	-26.76	20230303	19050	19.95	20231024	1.25	N	063160	2500	137 억	83328	N	N	0	N	N
26	20231226	160604	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	250	2	1.11	621341000	26961	116.30	22400	23400	22400	29300	15800	22550	23046.72	1.53	0	-705	23650	23100	22450	21900	21250	23375	22175	137	6750	2500	16230	50	1	5485962	1251	-7.49	0.85	12	0.49	-3045.00	26941.00	31200	20230303	-26.92	19050	20231024	19.69	31200	-26.92	20230303	19050	19.69	20231024	31200	-26.92	20230303	19050	19.69	20231024	1.26	N	063160	2500	137 억	84039	N	N	0	N	N
27	20231226	150601	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	300	2	1.33	572852550	24835	107.13	22400	23400	22400	29300	15800	22550	23066.34	1.53	0	-603	23650	23100	22450	21900	21250	23375	22175	137	6750	2500	16230	50	1	5485962	1254	-7.50	0.85	12	0.45	-3045.00	26941.00	31200	20230303	-26.76	19050	20231024	19.95	31200	-26.76	20230303	19050	19.95	20231024	31200	-26.76	20230303	19050	19.95	20231024	1.26	N	063160	2500	137 억	84039	N	N	0	N	N
28	20231226	140602	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	300	2	1.33	502826250	21772	93.92	22400	23400	22400	29300	15800	22550	23095.09	1.53	0	-510	23650	23100	22450	21900	21250	23375	22175	137	6750	2500	16230	50	1	5485962	1254	-7.50	0.85	12	0.40	-3045.00	26941.00	31200	20230303	-26.76	19050	20231024	19.95	31200	-26.76	20230303	19050	19.95	20231024	31200	-26.76	20230303	19050	19.95	20231024	1.26	N	063160	2500	137 억	84039	N	N	0	N	N
29	20231226	130602	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	400	2	1.77	472955400	20467	88.29	22400	23400	22400	29300	15800	22550	23108.19	1.53	0	-107	23650	23100	22450	21900	21250	23375	22175	137	6750	2500	16230	50	1	5485962	1259	-7.54	0.85	12	0.37	-3045.00	26941.00	31200	20230303	-26.44	19050	20231024	20.47	31200	-26.44	20230303	19050	20.47	20231024	31200	-26.44	20230303	19050	20.47	20231024	1.26	N	063160	2500	137 억	84039	N	N	0	N	N
30	20231226	120601	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	450	2	2.00	446310450	19308	83.29	22400	23400	22400	29300	15800	22550	23115.31	1.53	0	-7	23650	23100	22450	21900	21250	23375	22175	137	6750	2500	16230	50	1	5485962	1262	-7.55	0.85	12	0.35	-3045.00	26941.00	31200	20230303	-26.28	19050	20231024	20.73	31200	-26.28	20230303	19050	20.73	20231024	31200	-26.28	20230303	19050	20.73	20231024	1.26	N	063160	2500	137 억	84039	N	N	0	N	N
31	20231226	110604	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	400	2	1.77	416250550	18002	77.66	22400	23400	22400	29300	15800	22550	23122.46	1.53	0	286	23650	23100	22450	21900	21250	23375	22175	137	6750	2500	16230	50	1	5485962	1259	-7.54	0.85	12	0.33	-3045.00	26941.00	31200	20230303	-26.44	19050	20231024	20.47	31200	-26.44	20230303	19050	20.47	20231024	31200	-26.44	20230303	19050	20.47	20231024	1.26	N	063160	2500	137 억	84039	N	N	0	N	N
32	20231226	100601	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	450	2	2.00	340865500	14719	63.49	22400	23400	22400	29300	15800	22550	23158.20	1.53	0	41	23650	23100	22450	21900	21250	23375	22175	137	6750	2500	16230	50	1	5485962	1262	-7.55	0.85	12	0.27	-3045.00	26941.00	31200	20230303	-26.28	19050	20231024	20.73	31200	-26.28	20230303	19050	20.73	20231024	31200	-26.28	20230303	19050	20.73	20231024	1.26	N	063160	2500	137 억	84039	N	N	0	N	N
33	20231226	090602	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	450	2	2.00	17230000	757	3.27	22400	23000	22400	29300	15800	22550	22760.90	1.53	0	-137	23650	23100	22450	21900	21250	23375	22175	137	6750	2500	16230	50	1	5485962	1262	-7.55	0.85	12	0.01	-3045.00	26941.00	31200	20230303	-26.28	19050	20231024	20.73	31200	-26.28	20230303	19050	20.73	20231024	31200	-26.28	20230303	19050	20.73	20231024	1.26	N	063160	2500	137 억	84039	N	N	0	N	N
34	20231222	160555	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	500	2	2.27	519312500	22976	207.03	22050	23000	21800	28650	15450	22050	22602.43	1.43	0	4975	22750	22400	22150	21800	21550	22275	21675	137	6600	2500	15870	50	1	5485962	1237	-7.41	0.84	12	0.42	-3045.00	26941.00	31200	20230303	-27.72	19050	20231024	18.37	31200	-27.72	20230303	19050	18.37	20231024	31200	-27.72	20230303	19050	18.37	20231024	1.26	N	063160	2500	137 억	78722	N	N	0	N	N
35	20231222	150553	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	700	2	3.17	479135500	21198	191.01	22050	23000	21800	28650	15450	22050	22602.86	1.43	0	4856	22750	22400	22150	21800	21550	22275	21675	137	6600	2500	15870	50	1	5485962	1248	-7.47	0.84	12	0.39	-3045.00	26941.00	31200	20230303	-27.08	19050	20231024	19.42	31200	-27.08	20230303	19050	19.42	20231024	31200	-27.08	20230303	19050	19.42	20231024	1.26	N	063160	2500	137 억	78722	N	N	0	N	N
36	20231222	140549	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	750	2	3.40	425708200	18845	169.81	22050	23000	21800	28650	15450	22050	22589.98	1.43	0	4445	22750	22400	22150	21800	21550	22275	21675	137	6600	2500	15870	50	1	5485962	1251	-7.49	0.85	12	0.34	-3045.00	26941.00	31200	20230303	-26.92	19050	20231024	19.69	31200	-26.92	20230303	19050	19.69	20231024	31200	-26.92	20230303	19050	19.69	20231024	1.26	N	063160	2500	137 억	78722	N	N	0	N	N
37	20231222	130551	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	850	2	3.85	327473200	14556	131.16	22050	23000	21800	28650	15450	22050	22497.47	1.43	0	2978	22750	22400	22150	21800	21550	22275	21675	137	6600	2500	15870	50	1	5485962	1256	-7.52	0.85	12	0.27	-3045.00	26941.00	31200	20230303	-26.60	19050	20231024	20.21	31200	-26.60	20230303	19050	20.21	20231024	31200	-26.60	20230303	19050	20.21	20231024	1.26	N	063160	2500	137 억	78722	N	N	0	N	N
38	20231222	120549	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	400	2	1.81	154332650	6958	62.70	22050	22600	21800	28650	15450	22050	22180.61	1.43	0	92	22750	22400	22150	21800	21550	22275	21675	137	6600	2500	15870	50	1	5485962	1232	-7.37	0.83	12	0.13	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	31200	-28.04	20230303	19050	17.85	20231024	31200	-28.04	20230303	19050	17.85	20231024	1.26	N	063160	2500	137 억	78722	N	N	0	N	N
39	20231222	110552	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	200	2	0.91	93709900	4256	38.35	22050	22300	21800	28650	15450	22050	22018.30	1.43	0	-567	22750	22400	22150	21800	21550	22275	21675	137	6600	2500	15870	50	1	5485962	1221	-7.31	0.83	12	0.08	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	31200	-28.69	20230303	19050	16.80	20231024	31200	-28.69	20230303	19050	16.80	20231024	1.26	N	063160	2500	137 억	78722	N	N	0	N	N
40	20231222	100549	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	100	2	0.45	69245550	3151	28.39	22050	22150	21800	28650	15450	22050	21975.74	1.43	0	-959	22750	22400	22150	21800	21550	22275	21675	137	6600	2500	15870	50	1	5485962	1215	-7.27	0.82	12	0.06	-3045.00	26941.00	31200	20230303	-29.01	19050	20231024	16.27	31200	-29.01	20230303	19050	16.27	20231024	31200	-29.01	20230303	19050	16.27	20231024	1.26	N	063160	2500	137 억	78722	N	N	0	N	N
41	20231222	090550	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	-50	5	-0.23	31024600	1408	12.69	22050	22050	21950	28650	15450	22050	22034.52	1.43	0	-804	22750	22400	22150	21800	21550	22275	21675	137	6600	2500	15870	50	1	5485962	1207	-7.22	0.82	12	0.03	-3045.00	26941.00	31200	20230303	-29.49	19050	20231024	15.49	31200	-29.49	20230303	19050	15.49	20231024	31200	-29.49	20230303	19050	15.49	20231024	1.26	N	063160	2500	137 억	78722	N	N	0	N	N
42	20231221	160547	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	-300	5	-1.34	244855500	11081	128.55	22500	22500	21900	29050	15650	22350	22096.88	1.50	0	-3875	22650	22500	22300	22150	21950	22575	22225	137	6700	2500	16090	50	1	5485962	1210	-7.24	0.82	12	0.20	-3045.00	26941.00	31200	20230303	-29.33	19050	20231024	15.75	31200	-29.33	20230303	19050	15.75	20231024	31200	-29.33	20230303	19050	15.75	20231024	1.25	N	063160	2500	137 억	82326	N	N	0	N	N
43	20231221	150548	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	-350	5	-1.57	239100050	10820	125.52	22500	22500	21900	29050	15650	22350	22097.97	1.50	0	-3734	22650	22500	22300	22150	21950	22575	22225	137	6700	2500	16090	50	1	5485962	1207	-7.22	0.82	12	0.20	-3045.00	26941.00	31200	20230303	-29.49	19050	20231024	15.49	31200	-29.49	20230303	19050	15.49	20231024	31200	-29.49	20230303	19050	15.49	20231024	1.25	N	063160	2500	137 억	82326	N	N	0	N	N
44	20231221	140547	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	-200	5	-0.89	197454450	8930	103.60	22500	22500	21900	29050	15650	22350	22111.36	1.50	0	-3037	22650	22500	22300	22150	21950	22575	22225	137	6700	2500	16090	50	1	5485962	1215	-7.27	0.82	12	0.16	-3045.00	26941.00	31200	20230303	-29.01	19050	20231024	16.27	31200	-29.01	20230303	19050	16.27	20231024	31200	-29.01	20230303	19050	16.27	20231024	1.25	N	063160	2500	137 억	82326	N	N	0	N	N
45	20231221	130548	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	-300	5	-1.34	191300550	8651	100.36	22500	22500	21900	29050	15650	22350	22113.11	1.50	0	-3181	22650	22500	22300	22150	21950	22575	22225	137	6700	2500	16090	50	1	5485962	1210	-7.24	0.82	12	0.16	-3045.00	26941.00	31200	20230303	-29.33	19050	20231024	15.75	31200	-29.33	20230303	19050	15.75	20231024	31200	-29.33	20230303	19050	15.75	20231024	1.25	N	063160	2500	137 억	82326	N	N	0	N	N
46	20231221	120550	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	-200	5	-0.89	156635850	7077	82.10	22500	22500	21900	29050	15650	22350	22133.09	1.50	0	-3136	22650	22500	22300	22150	21950	22575	22225	137	6700	2500	16090	50	1	5485962	1215	-7.27	0.82	12	0.13	-3045.00	26941.00	31200	20230303	-29.01	19050	20231024	16.27	31200	-29.01	20230303	19050	16.27	20231024	31200	-29.01	20230303	19050	16.27	20231024	1.25	N	063160	2500	137 억	82326	N	N	0	N	N
47	20231221	110550	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	-450	5	-2.01	138001550	6230	72.27	22500	22500	21900	29050	15650	22350	22151.13	1.50	0	-2762	22650	22500	22300	22150	21950	22575	22225	137	6700	2500	16090	50	1	5485962	1201	-7.19	0.81	12	0.11	-3045.00	26941.00	31200	20230303	-29.81	19050	20231024	14.96	31200	-29.81	20230303	19050	14.96	20231024	31200	-29.81	20230303	19050	14.96	20231024	1.25	N	063160	2500	137 억	82326	N	N	0	N	N
48	20231221	100547	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	-200	5	-0.89	62774400	2821	32.73	22500	22500	22150	29050	15650	22350	22252.53	1.50	0	-517	22650	22500	22300	22150	21950	22575	22225	137	6700	2500	16090	50	1	5485962	1215	-7.27	0.82	12	0.05	-3045.00	26941.00	31200	20230303	-29.01	19050	20231024	16.27	31200	-29.01	20230303	19050	16.27	20231024	31200	-29.01	20230303	19050	16.27	20231024	1.25	N	063160	2500	137 억	82326	N	N	0	N	N
49	20231221	090548	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	100	2	0.45	15106100	675	7.83	22500	22500	22250	29050	15650	22350	22379.41	1.50	0	-475	22650	22500	22300	22150	21950	22575	22225	137	6700	2500	16090	50	1	5485962	1232	-7.37	0.83	12	0.01	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	31200	-28.04	20230303	19050	17.85	20231024	31200	-28.04	20230303	19050	17.85	20231024	1.25	N	063160	2500	137 억	82326	N	N	0	N	N
50	20231220	160549	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	200	2	0.90	190925950	8574	79.01	22100	22450	22100	28750	15550	22150	22267.34	1.48	0	1049	22550	22350	22100	21900	21650	22450	22000	137	6600	2500	15940	50	1	5485962	1226	-7.34	0.83	12	0.16	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	31200	-28.37	20230303	19050	17.32	20231024	31200	-28.37	20230303	19050	17.32	20231024	1.23	N	063160	2500	137 억	81300	N	N	0	N	N
51	20231220	150620	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	200	2	0.90	185071050	8312	76.59	22100	22450	22100	28750	15550	22150	22265.53	1.48	0	1047	22550	22350	22100	21900	21650	22450	22000	137	6600	2500	15940	50	1	5485962	1226	-7.34	0.83	12	0.15	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	31200	-28.37	20230303	19050	17.32	20231024	31200	-28.37	20230303	19050	17.32	20231024	1.23	N	063160	2500	137 억	81300	N	N	0	N	N
52	20231220	140627	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	200	2	0.90	163453650	7344	67.67	22100	22450	22100	28750	15550	22150	22256.76	1.48	0	1047	22550	22350	22100	21900	21650	22450	22000	137	6600	2500	15940	50	1	5485962	1226	-7.34	0.83	12	0.13	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	31200	-28.37	20230303	19050	17.32	20231024	31200	-28.37	20230303	19050	17.32	20231024	1.23	N	063160	2500	137 억	81300	N	N	0	N	N
53	20231220	130623	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	200	2	0.90	144340500	6487	59.78	22100	22450	22100	28750	15550	22150	22250.73	1.48	0	1037	22550	22350	22100	21900	21650	22450	22000	137	6600	2500	15940	50	1	5485962	1226	-7.34	0.83	12	0.12	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	31200	-28.37	20230303	19050	17.32	20231024	31200	-28.37	20230303	19050	17.32	20231024	1.23	N	063160	2500	137 억	81300	N	N	0	N	N
54	20231220	120546	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	100	2	0.45	115688500	5204	47.95	22100	22450	22100	28750	15550	22150	22230.69	1.48	0	967	22550	22350	22100	21900	21650	22450	22000	137	6600	2500	15940	50	1	5485962	1221	-7.31	0.83	12	0.09	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	31200	-28.69	20230303	19050	16.80	20231024	31200	-28.69	20230303	19050	16.80	20231024	1.23	N	063160	2500	137 억	81300	N	N	0	N	N
55	20231220	110549	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	150	2	0.68	76638900	3445	31.75	22100	22450	22100	28750	15550	22150	22246.42	1.48	0	585	22550	22350	22100	21900	21650	22450	22000	137	6600	2500	15940	50	1	5485962	1223	-7.32	0.83	12	0.06	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	31200	-28.53	20230303	19050	17.06	20231024	31200	-28.53	20230303	19050	17.06	20231024	1.23	N	063160	2500	137 억	81300	N	N	0	N	N
56	20231220	100548	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	200	2	0.90	30635200	1374	12.66	22100	22450	22100	28750	15550	22150	22296.36	1.48	0	137	22550	22350	22100	21900	21650	22450	22000	137	6600	2500	15940	50	1	5485962	1226	-7.34	0.83	12	0.03	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	31200	-28.37	20230303	19050	17.32	20231024	31200	-28.37	20230303	19050	17.32	20231024	1.23	N	063160	2500	137 억	81300	N	N	0	N	N
57	20231220	090547	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	150	2	0.68	3577650	161	1.48	22100	22350	22100	28750	15550	22150	22221.43	1.48	0	42	22550	22350	22100	21900	21650	22450	22000	137	6600	2500	15940	50	1	5485962	1223	-7.32	0.83	12	0.00	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	31200	-28.53	20230303	19050	17.06	20231024	31200	-28.53	20230303	19050	17.06	20231024	1.23	N	063160	2500	137 억	81300	N	N	0	N	N
58	20231219	160547	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	100	2	0.45	240208300	10850	100.88	21850	22300	21850	28650	15450	22050	22139.00	1.42	0	3191	22516	22282	22016	21782	21516	22400	21900	137	6600	2500	15870	50	1	5485962	1215	-7.27	0.82	12	0.20	-3045.00	26941.00	31200	20230303	-29.01	19050	20231024	16.27	31200	-29.01	20230303	19050	16.27	20231024	31200	-29.01	20230303	19050	16.27	20231024	1.24	N	063160	2500	137 억	77973	N	N	0	N	N
59	20231219	150549	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	200	2	0.91	220408600	9957	92.58	21850	22300	21850	28650	15450	22050	22136.04	1.42	0	3188	22516	22282	22016	21782	21516	22400	21900	137	6600	2500	15870	50	1	5485962	1221	-7.31	0.83	12	0.18	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	31200	-28.69	20230303	19050	16.80	20231024	31200	-28.69	20230303	19050	16.80	20231024	1.24	N	063160	2500	137 억	77973	N	N	0	N	N
60	20231219	140547	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	150	2	0.68	193721750	8752	81.38	21850	22300	21850	28650	15450	22050	22134.57	1.42	0	3247	22516	22282	22016	21782	21516	22400	21900	137	6600	2500	15870	50	1	5485962	1218	-7.29	0.82	12	0.16	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	31200	-28.85	20230303	19050	16.54	20231024	31200	-28.85	20230303	19050	16.54	20231024	1.24	N	063160	2500	137 억	77973	N	N	0	N	N
61	20231219	130550	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	150	2	0.68	180259650	8146	75.74	21850	22250	21850	28650	15450	22050	22128.61	1.42	0	3229	22516	22282	22016	21782	21516	22400	21900	137	6600	2500	15870	50	1	5485962	1218	-7.29	0.82	12	0.15	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	31200	-28.85	20230303	19050	16.54	20231024	31200	-28.85	20230303	19050	16.54	20231024	1.24	N	063160	2500	137 억	77973	N	N	0	N	N
62	20231219	120551	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	50	2	0.23	161786300	7311	67.98	21850	22250	21850	28650	15450	22050	22129.16	1.42	0	3137	22516	22282	22016	21782	21516	22400	21900	137	6600	2500	15870	50	1	5485962	1212	-7.26	0.82	12	0.13	-3045.00	26941.00	31200	20230303	-29.17	19050	20231024	16.01	31200	-29.17	20230303	19050	16.01	20231024	31200	-29.17	20230303	19050	16.01	20231024	1.24	N	063160	2500	137 억	77973	N	N	0	N	N
63	20231219	110549	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	50	2	0.23	71637750	3248	30.20	21850	22150	21850	28650	15450	22050	22055.96	1.42	0	304	22516	22282	22016	21782	21516	22400	21900	137	6600	2500	15870	50	1	5485962	1212	-7.26	0.82	12	0.06	-3045.00	26941.00	31200	20230303	-29.17	19050	20231024	16.01	31200	-29.17	20230303	19050	16.01	20231024	31200	-29.17	20230303	19050	16.01	20231024	1.24	N	063160	2500	137 억	77973	N	N	0	N	N
64	20231219	100546	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	0	3	0.00	43204800	1963	18.25	21850	22150	21850	28650	15450	22050	22009.58	1.42	0	353	22516	22282	22016	21782	21516	22400	21900	137	6600	2500	15870	50	1	5485962	1210	-7.24	0.82	12	0.04	-3045.00	26941.00	31200	20230303	-29.33	19050	20231024	15.75	31200	-29.33	20230303	19050	15.75	20231024	31200	-29.33	20230303	19050	15.75	20231024	1.24	N	063160	2500	137 억	77973	N	N	0	N	N
65	20231219	090547	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	-150	5	-0.68	9405300	430	4.00	21850	22050	21850	28650	15450	22050	21872.79	1.42	0	73	22516	22282	22016	21782	21516	22400	21900	137	6600	2500	15870	50	1	5485962	1201	-7.19	0.81	12	0.01	-3045.00	26941.00	31200	20230303	-29.81	19050	20231024	14.96	31200	-29.81	20230303	19050	14.96	20231024	31200	-29.81	20230303	19050	14.96	20231024	1.24	N	063160	2500	137 억	77973	N	N	0	N	N
66	20231218	160545	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	50	2	0.23	234824250	10685	158.72	21950	22250	21750	28600	15400	22000	21976.86	1.43	0	-1127	22366	22182	21966	21782	21566	22275	21875	137	6600	2500	15840	50	1	5485962	1210	-7.24	0.82	12	0.19	-3045.00	26941.00	31200	20230303	-29.33	19050	20231024	15.75	31200	-29.33	20230303	19050	15.75	20231024	31200	-29.33	20230303	19050	15.75	20231024	1.24	N	063160	2500	137 억	78676	N	N	0	N	N
67	20231218	150546	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	50	2	0.23	221868050	10097	149.99	21950	22250	21750	28600	15400	22000	21973.66	1.43	0	-856	22366	22182	21966	21782	21566	22275	21875	137	6600	2500	15840	50	1	5485962	1210	-7.24	0.82	12	0.18	-3045.00	26941.00	31200	20230303	-29.33	19050	20231024	15.75	31200	-29.33	20230303	19050	15.75	20231024	31200	-29.33	20230303	19050	15.75	20231024	1.24	N	063160	2500	137 억	78676	N	N	0	N	N
68	20231218	140544	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	0	3	0.00	200381050	9124	135.53	21950	22250	21750	28600	15400	22000	21961.97	1.43	0	-576	22366	22182	21966	21782	21566	22275	21875	137	6600	2500	15840	50	1	5485962	1207	-7.22	0.82	12	0.17	-3045.00	26941.00	31200	20230303	-29.49	19050	20231024	15.49	31200	-29.49	20230303	19050	15.49	20231024	31200	-29.49	20230303	19050	15.49	20231024	1.24	N	063160	2500	137 억	78676	N	N	0	N	N
69	20231218	130545	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	50	2	0.23	160980850	7332	108.91	21950	22250	21750	28600	15400	22000	21955.93	1.43	0	-660	22366	22182	21966	21782	21566	22275	21875	137	6600	2500	15840	50	1	5485962	1210	-7.24	0.82	12	0.13	-3045.00	26941.00	31200	20230303	-29.33	19050	20231024	15.75	31200	-29.33	20230303	19050	15.75	20231024	31200	-29.33	20230303	19050	15.75	20231024	1.24	N	063160	2500	137 억	78676	N	N	0	N	N
70	20231218	120541	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	0	3	0.00	148803000	6778	100.68	21950	22250	21750	28600	15400	22000	21953.82	1.43	0	-595	22366	22182	21966	21782	21566	22275	21875	137	6600	2500	15840	50	1	5485962	1207	-7.22	0.82	12	0.12	-3045.00	26941.00	31200	20230303	-29.49	19050	20231024	15.49	31200	-29.49	20230303	19050	15.49	20231024	31200	-29.49	20230303	19050	15.49	20231024	1.24	N	063160	2500	137 억	78676	N	N	0	N	N
71	20231218	110544	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	100	2	0.45	140764550	6413	95.26	21950	22250	21750	28600	15400	22000	21949.88	1.43	0	-331	22366	22182	21966	21782	21566	22275	21875	137	6600	2500	15840	50	1	5485962	1212	-7.26	0.82	12	0.12	-3045.00	26941.00	31200	20230303	-29.17	19050	20231024	16.01	31200	-29.17	20230303	19050	16.01	20231024	31200	-29.17	20230303	19050	16.01	20231024	1.24	N	063160	2500	137 억	78676	N	N	0	N	N
72	20231218	100543	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	-250	5	-1.14	125175800	5703	84.71	21950	22250	21750	28600	15400	22000	21949.11	1.43	0	-373	22366	22182	21966	21782	21566	22275	21875	137	6600	2500	15840	50	1	5485962	1193	-7.14	0.81	12	0.10	-3045.00	26941.00	31200	20230303	-30.29	19050	20231024	14.17	31200	-30.29	20230303	19050	14.17	20231024	31200	-30.29	20230303	19050	14.17	20231024	1.24	N	063160	2500	137 억	78676	N	N	0	N	N
73	20231218	090540	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	-100	5	-0.45	44212250	2015	29.93	21950	22100	21900	28600	15400	22000	21941.56	1.43	0	458	22366	22182	21966	21782	21566	22275	21875	137	6600	2500	15840	50	1	5485962	1201	-7.19	0.81	12	0.04	-3045.00	26941.00	31200	20230303	-29.81	19050	20231024	14.96	31200	-29.81	20230303	19050	14.96	20231024	31200	-29.81	20230303	19050	14.96	20231024	1.24	N	063160	2500	137 억	78676	N	N	0	N	N
74	20231215	160542	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	250	2	1.15	146503400	6673	46.94	21750	22150	21750	28250	15250	21750	21954.56	1.44	0	-265	22516	22132	21916	21532	21316	22025	21425	137	6500	2500	15660	50	1	5485962	1207	-7.22	0.82	12	0.12	-3045.00	26941.00	31200	20230303	-29.49	19050	20231024	15.49	31200	-29.49	20230303	19050	15.49	20231024	31200	-29.49	20230303	19050	15.49	20231024	1.24	N	063160	2500	137 억	78771	N	N	0	N	N
75	20231215	150544	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	150	2	0.69	132085800	6017	42.33	21750	22150	21750	28250	15250	21750	21952.10	1.44	0	-105	22516	22132	21916	21532	21316	22025	21425	137	6500	2500	15660	50	1	5485962	1201	-7.19	0.81	12	0.11	-3045.00	26941.00	31200	20230303	-29.81	19050	20231024	14.96	31200	-29.81	20230303	19050	14.96	20231024	31200	-29.81	20230303	19050	14.96	20231024	1.24	N	063160	2500	137 억	78771	N	N	0	N	N
76	20231215	140544	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	150	2	0.69	118054400	5375	37.81	21750	22150	21750	28250	15250	21750	21963.61	1.44	0	-50	22516	22132	21916	21532	21316	22025	21425	137	6500	2500	15660	50	1	5485962	1201	-7.19	0.81	12	0.10	-3045.00	26941.00	31200	20230303	-29.81	19050	20231024	14.96	31200	-29.81	20230303	19050	14.96	20231024	31200	-29.81	20230303	19050	14.96	20231024	1.24	N	063160	2500	137 억	78771	N	N	0	N	N
77	20231215	130541	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	250	2	1.15	96241000	4381	30.82	21750	22150	21750	28250	15250	21750	21967.82	1.44	0	-12	22516	22132	21916	21532	21316	22025	21425	137	6500	2500	15660	50	1	5485962	1207	-7.22	0.82	12	0.08	-3045.00	26941.00	31200	20230303	-29.49	19050	20231024	15.49	31200	-29.49	20230303	19050	15.49	20231024	31200	-29.49	20230303	19050	15.49	20231024	1.24	N	063160	2500	137 억	78771	N	N	0	N	N
78	20231215	120541	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	350	2	1.61	83225900	3790	26.66	21750	22100	21750	28250	15250	21750	21959.34	1.44	0	9	22516	22132	21916	21532	21316	22025	21425	137	6500	2500	15660	50	1	5485962	1212	-7.26	0.82	12	0.07	-3045.00	26941.00	31200	20230303	-29.17	19050	20231024	16.01	31200	-29.17	20230303	19050	16.01	20231024	31200	-29.17	20230303	19050	16.01	20231024	1.24	N	063160	2500	137 억	78771	N	N	0	N	N
79	20231215	110537	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	250	2	1.15	53502400	2441	17.17	21750	22050	21750	28250	15250	21750	21918.23	1.44	0	-159	22516	22132	21916	21532	21316	22025	21425	137	6500	2500	15660	50	1	5485962	1207	-7.22	0.82	12	0.04	-3045.00	26941.00	31200	20230303	-29.49	19050	20231024	15.49	31200	-29.49	20230303	19050	15.49	20231024	31200	-29.49	20230303	19050	15.49	20231024	1.24	N	063160	2500	137 억	78771	N	N	0	N	N
80	20231215	100542	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	150	2	0.69	43316100	1978	13.91	21750	22050	21750	28250	15250	21750	21898.94	1.44	0	-108	22516	22132	21916	21532	21316	22025	21425	137	6500	2500	15660	50	1	5485962	1201	-7.19	0.81	12	0.04	-3045.00	26941.00	31200	20230303	-29.81	19050	20231024	14.96	31200	-29.81	20230303	19050	14.96	20231024	31200	-29.81	20230303	19050	14.96	20231024	1.24	N	063160	2500	137 억	78771	N	N	0	N	N
81	20231215	090543	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	0	3	0.00	1219650	56	0.39	21750	21900	21750	28250	15250	21750	21779.46	1.44	0	7	22516	22132	21916	21532	21316	22025	21425	137	6500	2500	15660	50	1	5485962	1193	-7.14	0.81	12	0.00	-3045.00	26941.00	31200	20230303	-30.29	19050	20231024	14.17	31200	-30.29	20230303	19050	14.17	20231024	31200	-30.29	20230303	19050	14.17	20231024	1.24	N	063160	2500	137 억	78771	N	N	0	N	N
82	20231214	160539	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	-50	5	-0.23	299951650	13704	98.84	21900	22300	21700	28300	15300	21800	21889.10	1.44	0	-3297	22466	22132	21816	21482	21166	21975	21325	137	6500	2500	15690	50	1	5485962	1193	-7.14	0.81	12	0.25	-3045.00	26941.00	31200	20230303	-30.29	19050	20231024	14.17	31200	-30.29	20230303	19050	14.17	20231024	31200	-30.29	20230303	19050	14.17	20231024	1.25	N	063160	2500	137 억	79000	N	N	0	N	N
83	20231214	150559	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	-50	5	-0.23	287488000	13131	94.71	21900	22300	21700	28300	15300	21800	21893.84	1.44	0	-3127	22466	22132	21816	21482	21166	21975	21325	137	6500	2500	15690	50	1	5485962	1193	-7.14	0.81	12	0.24	-3045.00	26941.00	31200	20230303	-30.29	19050	20231024	14.17	31200	-30.29	20230303	19050	14.17	20231024	31200	-30.29	20230303	19050	14.17	20231024	1.25	N	063160	2500	137 억	79000	N	N	0	N	N
84	20231214	140547	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	-50	5	-0.23	214009600	9752	70.34	21900	22300	21700	28300	15300	21800	21945.20	1.44	0	-1635	22466	22132	21816	21482	21166	21975	21325	137	6500	2500	15690	50	1	5485962	1193	-7.14	0.81	12	0.18	-3045.00	26941.00	31200	20230303	-30.29	19050	20231024	14.17	31200	-30.29	20230303	19050	14.17	20231024	31200	-30.29	20230303	19050	14.17	20231024	1.25	N	063160	2500	137 억	79000	N	N	0	N	N
85	20231214	130554	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	50	2	0.23	152932450	6947	50.10	21900	22300	21800	28300	15300	21800	22014.17	1.44	0	-853	22466	22132	21816	21482	21166	21975	21325	137	6500	2500	15690	50	1	5485962	1199	-7.18	0.81	12	0.13	-3045.00	26941.00	31200	20230303	-29.97	19050	20231024	14.70	31200	-29.97	20230303	19050	14.70	20231024	31200	-29.97	20230303	19050	14.70	20231024	1.25	N	063160	2500	137 억	79000	N	N	0	N	N
86	20231214	120605	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	0	3	0.00	141448050	6422	46.32	21900	22300	21800	28300	15300	21800	22025.55	1.44	0	-491	22466	22132	21816	21482	21166	21975	21325	137	6500	2500	15690	50	1	5485962	1196	-7.16	0.81	12	0.12	-3045.00	26941.00	31200	20230303	-30.13	19050	20231024	14.44	31200	-30.13	20230303	19050	14.44	20231024	31200	-30.13	20230303	19050	14.44	20231024	1.25	N	063160	2500	137 억	79000	N	N	0	N	N
87	20231214	110541	57	100.00	KOSPI	의약품	N	N	N	N	N	21950	150	2	0.69	102596400	4647	33.52	21900	22300	21900	28300	15300	21800	22077.99	1.44	0	475	22466	22132	21816	21482	21166	21975	21325	137	6500	2500	15690	50	1	5485962	1204	-7.21	0.81	12	0.08	-3045.00	26941.00	31200	20230303	-29.65	19050	20231024	15.22	31200	-29.65	20230303	19050	15.22	20231024	31200	-29.65	20230303	19050	15.22	20231024	1.25	N	063160	2500	137 억	79000	N	N	0	N	N
88	20231214	100535	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	250	2	1.15	83202600	3763	27.14	21900	22300	21900	28300	15300	21800	22110.71	1.44	0	598	22466	22132	21816	21482	21166	21975	21325	137	6500	2500	15690	50	1	5485962	1210	-7.24	0.82	12	0.07	-3045.00	26941.00	31200	20230303	-29.33	19050	20231024	15.75	31200	-29.33	20230303	19050	15.75	20231024	31200	-29.33	20230303	19050	15.75	20231024	1.25	N	063160	2500	137 억	79000	N	N	0	N	N
89	20231214	090514	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	450	2	2.06	12626100	572	4.13	21900	22250	21900	28300	15300	21800	22073.60	1.44	0	231	22466	22132	21816	21482	21166	21975	21325	137	6500	2500	15690	50	1	5485962	1221	-7.31	0.83	12	0.01	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	31200	-28.69	20230303	19050	16.80	20231024	31200	-28.69	20230303	19050	16.80	20231024	1.25	N	063160	2500	137 억	79000	N	N	0	N	N
90	20231213	160538	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	-300	5	-1.36	301929650	13857	115.09	22100	22150	21500	28700	15500	22100	21788.88	1.45	0	-700	22566	22332	22066	21832	21566	22450	21950	137	6600	2500	15910	50	1	5485962	1196	-7.16	0.81	12	0.25	-3045.00	26941.00	31200	20230303	-30.13	19050	20231024	14.44	31200	-30.13	20230303	19050	14.44	20231024	31200	-30.13	20230303	19050	14.44	20231024	1.30	N	063160	2500	137 억	79520	N	N	0	N	N
91	20231213	150550	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-250	5	-1.13	277387500	12732	105.75	22100	22150	21500	28700	15500	22100	21786.64	1.45	0	-583	22566	22332	22066	21832	21566	22450	21950	137	6600	2500	15910	50	1	5485962	1199	-7.18	0.81	12	0.23	-3045.00	26941.00	31200	20230303	-29.97	19050	20231024	14.70	31200	-29.97	20230303	19050	14.70	20231024	31200	-29.97	20230303	19050	14.70	20231024	1.30	N	063160	2500	137 억	79520	N	N	0	N	N
92	20231213	140550	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-250	5	-1.13	208609350	9572	79.50	22100	22150	21500	28700	15500	22100	21793.71	1.45	0	45	22566	22332	22066	21832	21566	22450	21950	137	6600	2500	15910	50	1	5485962	1199	-7.18	0.81	12	0.17	-3045.00	26941.00	31200	20230303	-29.97	19050	20231024	14.70	31200	-29.97	20230303	19050	14.70	20231024	31200	-29.97	20230303	19050	14.70	20231024	1.30	N	063160	2500	137 억	79520	N	N	0	N	N
93	20231213	130549	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	-200	5	-0.90	190852150	8758	72.74	22100	22150	21500	28700	15500	22100	21791.75	1.45	0	189	22566	22332	22066	21832	21566	22450	21950	137	6600	2500	15910	50	1	5485962	1201	-7.19	0.81	12	0.16	-3045.00	26941.00	31200	20230303	-29.81	19050	20231024	14.96	31200	-29.81	20230303	19050	14.96	20231024	31200	-29.81	20230303	19050	14.96	20231024	1.30	N	063160	2500	137 억	79520	N	N	0	N	N
94	20231213	120547	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	-350	5	-1.58	185241550	8501	70.61	22100	22150	21500	28700	15500	22100	21790.56	1.45	0	241	22566	22332	22066	21832	21566	22450	21950	137	6600	2500	15910	50	1	5485962	1193	-7.14	0.81	12	0.15	-3045.00	26941.00	31200	20230303	-30.29	19050	20231024	14.17	31200	-30.29	20230303	19050	14.17	20231024	31200	-30.29	20230303	19050	14.17	20231024	1.30	N	063160	2500	137 억	79520	N	N	0	N	N
95	20231213	110549	57	100.00	KOSPI	의약품	N	N	N	N	N	21700	-400	5	-1.81	179461050	8235	68.40	22100	22150	21500	28700	15500	22100	21792.48	1.45	0	206	22566	22332	22066	21832	21566	22450	21950	137	6600	2500	15910	50	1	5485962	1190	-7.13	0.81	12	0.15	-3045.00	26941.00	31200	20230303	-30.45	19050	20231024	13.91	31200	-30.45	20230303	19050	13.91	20231024	31200	-30.45	20230303	19050	13.91	20231024	1.30	N	063160	2500	137 억	79520	N	N	0	N	N
96	20231213	100553	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	-300	5	-1.36	83505300	3816	31.69	22100	22150	21650	28700	15500	22100	21882.94	1.45	0	-816	22566	22332	22066	21832	21566	22450	21950	137	6600	2500	15910	50	1	5485962	1196	-7.16	0.81	12	0.07	-3045.00	26941.00	31200	20230303	-30.13	19050	20231024	14.44	31200	-30.13	20230303	19050	14.44	20231024	31200	-30.13	20230303	19050	14.44	20231024	1.30	N	063160	2500	137 억	79520	N	N	0	N	N
97	20231213	090544	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	-50	5	-0.23	16491950	745	6.19	22100	22150	22050	28700	15500	22100	22136.85	1.45	0	-564	22566	22332	22066	21832	21566	22450	21950	137	6600	2500	15910	50	1	5485962	1210	-7.24	0.82	12	0.01	-3045.00	26941.00	31200	20230303	-29.33	19050	20231024	15.75	31200	-29.33	20230303	19050	15.75	20231024	31200	-29.33	20230303	19050	15.75	20231024	1.30	N	063160	2500	137 억	79520	N	N	0	N	N
98	20231212	160525	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	450	2	2.08	258973450	11730	24.18	21900	22300	21800	28100	15200	21650	22077.74	1.46	0	-709	23316	22482	22066	21232	20816	22275	21025	137	6450	2500	15580	50	1	5485962	1212	-7.26	0.82	12	0.21	-3045.00	26941.00	31200	20230303	-29.17	19050	20231024	16.01	31200	-29.17	20230303	19050	16.01	20231024	31200	-29.17	20230303	19050	16.01	20231024	1.29	N	063160	2500	137 억	79920	N	N	0	N	N
99	20231212	150531	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	500	2	2.31	235102700	10652	21.96	21900	22300	21800	28100	15200	21650	22071.23	1.46	0	-566	23316	22482	22066	21232	20816	22275	21025	137	6450	2500	15580	50	1	5485962	1215	-7.27	0.82	12	0.19	-3045.00	26941.00	31200	20230303	-29.01	19050	20231024	16.27	31200	-29.01	20230303	19050	16.27	20231024	31200	-29.01	20230303	19050	16.27	20231024	1.29	N	063160	2500	137 억	79920	N	N	0	N	N
100	20231212	140506	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	500	2	2.31	203454900	9223	19.02	21900	22300	21800	28100	15200	21650	22059.51	1.46	0	139	23316	22482	22066	21232	20816	22275	21025	137	6450	2500	15580	50	1	5485962	1215	-7.27	0.82	12	0.17	-3045.00	26941.00	31200	20230303	-29.01	19050	20231024	16.27	31200	-29.01	20230303	19050	16.27	20231024	31200	-29.01	20230303	19050	16.27	20231024	1.29	N	063160	2500	137 억	79920	N	N	0	N	N
101	20231212	130504	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	450	2	2.08	183284250	8310	17.13	21900	22300	21800	28100	15200	21650	22055.87	1.46	0	120	23316	22482	22066	21232	20816	22275	21025	137	6450	2500	15580	50	1	5485962	1212	-7.26	0.82	12	0.15	-3045.00	26941.00	31200	20230303	-29.17	19050	20231024	16.01	31200	-29.17	20230303	19050	16.01	20231024	31200	-29.17	20230303	19050	16.01	20231024	1.29	N	063160	2500	137 억	79920	N	N	0	N	N
102	20231212	120502	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	350	2	1.62	169425450	7683	15.84	21900	22300	21800	28100	15200	21650	22051.99	1.46	0	306	23316	22482	22066	21232	20816	22275	21025	137	6450	2500	15580	50	1	5485962	1207	-7.22	0.82	12	0.14	-3045.00	26941.00	31200	20230303	-29.49	19050	20231024	15.49	31200	-29.49	20230303	19050	15.49	20231024	31200	-29.49	20230303	19050	15.49	20231024	1.29	N	063160	2500	137 억	79920	N	N	0	N	N
103	20231212	110509	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	450	2	2.08	153420950	6957	14.34	21900	22300	21800	28100	15200	21650	22052.75	1.46	0	362	23316	22482	22066	21232	20816	22275	21025	137	6450	2500	15580	50	1	5485962	1212	-7.26	0.82	12	0.13	-3045.00	26941.00	31200	20230303	-29.17	19050	20231024	16.01	31200	-29.17	20230303	19050	16.01	20231024	31200	-29.17	20230303	19050	16.01	20231024	1.29	N	063160	2500	137 억	79920	N	N	0	N	N
104	20231212	100529	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	250	2	1.15	78011100	3549	7.32	21900	22300	21800	28100	15200	21650	21981.15	1.46	0	1197	23316	22482	22066	21232	20816	22275	21025	137	6450	2500	15580	50	1	5485962	1201	-7.19	0.81	12	0.06	-3045.00	26941.00	31200	20230303	-29.81	19050	20231024	14.96	31200	-29.81	20230303	19050	14.96	20231024	31200	-29.81	20230303	19050	14.96	20231024	1.29	N	063160	2500	137 억	79920	N	N	0	N	N
105	20231212	090526	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	600	2	2.77	20495800	930	1.92	21900	22300	21800	28100	15200	21650	22038.49	1.46	0	431	23316	22482	22066	21232	20816	22275	21025	137	6450	2500	15580	50	1	5485962	1221	-7.31	0.83	12	0.02	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	31200	-28.69	20230303	19050	16.80	20231024	31200	-28.69	20230303	19050	16.80	20231024	1.29	N	063160	2500	137 억	79920	N	N	0	N	N
106	20231211	160529	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	-1100	5	-4.84	1069462950	47987	66.96	22750	22900	21650	29550	15950	22750	22298.08	1.21	-8322	4166	23950	23350	22900	22300	21850	23125	22075	137	6800	2500	16380	50	1	5485962	1188	-7.11	0.80	12	0.87	-3045.00	26941.00	31200	20230303	-30.61	19050	20231024	13.65	31200	-30.61	20230303	19050	13.65	20231024	31200	-30.61	20230303	19050	13.65	20231024	1.26	N	063160	2500	137 억	66167	N	N	0	N	N
107	20231211	150526	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-550	5	-2.42	892884550	39865	55.63	22750	22900	22050	29550	15950	22750	22395.84	1.21	-8322	2366	23950	23350	22900	22300	21850	23125	22075	137	6800	2500	16380	50	1	5485962	1218	-7.29	0.82	12	0.73	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	31200	-28.85	20230303	19050	16.54	20231024	31200	-28.85	20230303	19050	16.54	20231024	1.26	N	063160	2500	137 억	66167	N	N	0	N	N
108	20231211	140526	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	-600	5	-2.64	634011650	28211	39.37	22750	22900	22050	29550	15950	22750	22471.85	1.21	-8322	-8	23950	23350	22900	22300	21850	23125	22075	137	6800	2500	16380	50	1	5485962	1215	-7.27	0.82	12	0.51	-3045.00	26941.00	31200	20230303	-29.01	19050	20231024	16.27	31200	-29.01	20230303	19050	16.27	20231024	31200	-29.01	20230303	19050	16.27	20231024	1.26	N	063160	2500	137 억	66167	N	N	0	N	N
109	20231211	130529	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-450	5	-1.98	570281250	25353	35.38	22750	22900	22050	29550	15950	22750	22491.50	1.21	-8322	1173	23950	23350	22900	22300	21850	23125	22075	137	6800	2500	16380	50	1	5485962	1223	-7.32	0.83	12	0.46	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	31200	-28.53	20230303	19050	17.06	20231024	31200	-28.53	20230303	19050	17.06	20231024	1.26	N	063160	2500	137 억	66167	N	N	0	N	N
110	20231211	120527	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-400	5	-1.76	514216550	22842	31.88	22750	22900	22050	29550	15950	22750	22509.68	1.21	-8322	2436	23950	23350	22900	22300	21850	23125	22075	137	6800	2500	16380	50	1	5485962	1226	-7.34	0.83	12	0.42	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	31200	-28.37	20230303	19050	17.32	20231024	31200	-28.37	20230303	19050	17.32	20231024	1.26	N	063160	2500	137 억	66167	N	N	0	N	N
111	20231211	110526	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-250	5	-1.10	445591950	19785	27.61	22750	22900	22050	29550	15950	22750	22519.26	1.21	-8322	2577	23950	23350	22900	22300	21850	23125	22075	137	6800	2500	16380	50	1	5485962	1234	-7.39	0.84	12	0.36	-3045.00	26941.00	31200	20230303	-27.88	19050	20231024	18.11	31200	-27.88	20230303	19050	18.11	20231024	31200	-27.88	20230303	19050	18.11	20231024	1.26	N	063160	2500	137 억	66167	N	N	0	N	N
112	20231211	100525	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-150	5	-0.66	341672300	15170	21.17	22750	22900	22050	29550	15950	22750	22519.71	1.21	-8322	1953	23950	23350	22900	22300	21850	23125	22075	137	6800	2500	16380	50	1	5485962	1240	-7.42	0.84	12	0.28	-3045.00	26941.00	31200	20230303	-27.56	19050	20231024	18.64	31200	-27.56	20230303	19050	18.64	20231024	31200	-27.56	20230303	19050	18.64	20231024	1.26	N	063160	2500	137 억	66167	N	N	0	N	N
113	20231211	090522	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	50	2	0.22	58436050	2576	3.59	22750	22900	22550	29550	15950	22750	22679.02	1.21	-8322	160	23950	23350	22900	22300	21850	23125	22075	137	6800	2500	16380	50	1	5485962	1251	-7.49	0.85	12	0.05	-3045.00	26941.00	31200	20230303	-26.92	19050	20231024	19.69	31200	-26.92	20230303	19050	19.69	20231024	31200	-26.92	20230303	19050	19.69	20231024	1.26	N	063160	2500	137 억	66167	N	N	0	N	N
114	20231208	160519	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-900	5	-3.81	1602018850	70478	12.67	23300	23500	22450	30700	16600	23650	22729.75	1.21	0	7376	27083	25366	23283	21566	19483	26225	22425	137	7050	2500	17020	50	1	5485962	1248	-7.47	0.84	12	1.28	-3045.00	26941.00	31200	20230303	-27.08	19050	20231024	19.42	31200	-27.08	20230303	19050	19.42	20231024	31200	-27.08	20230303	19050	19.42	20231024	1.24	N	063160	2500	137 억	66167	N	N	2	N	N
115	20231208	150521	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-1000	5	-4.23	1514012900	66605	11.97	23300	23500	22450	30700	16600	23650	22730.18	1.21	0	7061	27083	25366	23283	21566	19483	26225	22425	137	7050	2500	17020	50	1	5485962	1243	-7.44	0.84	12	1.21	-3045.00	26941.00	31200	20230303	-27.40	19050	20231024	18.90	31200	-27.40	20230303	19050	18.90	20231024	31200	-27.40	20230303	19050	18.90	20231024	1.24	N	063160	2500	137 억	66167	N	N	2	N	N
116	20231208	140521	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-1150	5	-4.86	1394372550	61316	11.02	23300	23500	22450	30700	16600	23650	22739.65	1.21	0	6600	27083	25366	23283	21566	19483	26225	22425	137	7050	2500	17020	50	1	5485962	1234	-7.39	0.84	12	1.12	-3045.00	26941.00	31200	20230303	-27.88	19050	20231024	18.11	31200	-27.88	20230303	19050	18.11	20231024	31200	-27.88	20230303	19050	18.11	20231024	1.24	N	063160	2500	137 억	66167	N	N	2	N	N
117	20231208	130520	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-950	5	-4.02	1200883200	52733	9.48	23300	23500	22450	30700	16600	23650	22771.65	1.21	0	6117	27083	25366	23283	21566	19483	26225	22425	137	7050	2500	17020	50	1	5485962	1245	-7.45	0.84	12	0.96	-3045.00	26941.00	31200	20230303	-27.24	19050	20231024	19.16	31200	-27.24	20230303	19050	19.16	20231024	31200	-27.24	20230303	19050	19.16	20231024	1.24	N	063160	2500	137 억	66167	N	N	2	N	N
118	20231208	120517	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-1150	5	-4.86	1128784750	49555	8.91	23300	23500	22450	30700	16600	23650	22777.10	1.21	0	6631	27083	25366	23283	21566	19483	26225	22425	137	7050	2500	17020	50	1	5485962	1234	-7.39	0.84	12	0.90	-3045.00	26941.00	31200	20230303	-27.88	19050	20231024	18.11	31200	-27.88	20230303	19050	18.11	20231024	31200	-27.88	20230303	19050	18.11	20231024	1.24	N	063160	2500	137 억	66167	N	N	2	N	N
119	20231208	110515	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-1050	5	-4.44	912630400	40011	7.19	23300	23500	22450	30700	16600	23650	22807.91	1.21	0	5664	27083	25366	23283	21566	19483	26225	22425	137	7050	2500	17020	50	1	5485962	1240	-7.42	0.84	12	0.73	-3045.00	26941.00	31200	20230303	-27.56	19050	20231024	18.64	31200	-27.56	20230303	19050	18.64	20231024	31200	-27.56	20230303	19050	18.64	20231024	1.24	N	063160	2500	137 억	66167	N	N	2	N	N
120	20231208	100523	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-750	5	-3.17	683049200	29875	5.37	23300	23500	22600	30700	16600	23650	22861.59	1.21	0	3441	27083	25366	23283	21566	19483	26225	22425	137	7050	2500	17020	50	1	5485962	1256	-7.52	0.85	12	0.54	-3045.00	26941.00	31200	20230303	-26.60	19050	20231024	20.21	31200	-26.60	20230303	19050	20.21	20231024	31200	-26.60	20230303	19050	20.21	20231024	1.24	N	063160	2500	137 억	66167	N	N	2	N	N
121	20231208	090515	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-850	5	-3.59	194091550	8440	1.52	23300	23500	22800	30700	16600	23650	22990.77	1.21	0	267	27083	25366	23283	21566	19483	26225	22425	137	7050	2500	17020	50	1	5485962	1251	-7.49	0.85	12	0.15	-3045.00	26941.00	31200	20230303	-26.92	19050	20231024	19.69	31200	-26.92	20230303	19050	19.69	20231024	31200	-26.92	20230303	19050	19.69	20231024	1.24	N	063160	2500	137 억	66167	N	N	2	N	N
122	20231207	160517	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	2400	2	11.29	13044889900	553286	8266.64	21350	25000	21200	27600	14900	21250	23577.11	1.41	0	-8115	21950	21600	21300	20950	20650	21450	20800	137	6350	2500	15300	50	1	5485962	1297	-7.77	0.88	12	10.09	-3045.00	26941.00	31200	20230303	-24.20	19050	20231024	24.15	31200	-24.20	20230303	19050	24.15	20231024	31200	-24.20	20230303	19050	24.15	20231024	1.22	N	063160	2500	137 억	77341	N	N	2	N	N
123	20231207	150518	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	2300	2	10.82	12663240800	537046	8024.00	21350	25000	21200	27600	14900	21250	23579.43	1.41	0	-8937	21950	21600	21300	20950	20650	21450	20800	137	6350	2500	15300	50	1	5485962	1292	-7.73	0.87	12	9.79	-3045.00	26941.00	31200	20230303	-24.52	19050	20231024	23.62	31200	-24.52	20230303	19050	23.62	20231024	31200	-24.52	20230303	19050	23.62	20231024	1.22	N	063160	2500	137 억	77341	N	N	6	N	N
124	20231207	140515	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	2800	2	13.18	11671029950	495123	7397.62	21350	25000	21200	27600	14900	21250	23571.98	1.41	0	-14673	21950	21600	21300	20950	20650	21450	20800	137	6350	2500	15300	50	1	5485962	1319	-7.90	0.89	12	9.03	-3045.00	26941.00	31200	20230303	-22.92	19050	20231024	26.25	31200	-22.92	20230303	19050	26.25	20231024	31200	-22.92	20230303	19050	26.25	20231024	1.22	N	063160	2500	137 억	77341	N	N	6	N	N
125	20231207	130516	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	1800	2	8.47	5894356050	255781	3821.62	21350	24000	21200	27600	14900	21250	23044.54	1.41	0	-7197	21950	21600	21300	20950	20650	21450	20800	137	6350	2500	15300	50	1	5485962	1265	-7.57	0.86	12	4.66	-3045.00	26941.00	31200	20230303	-26.12	19050	20231024	21.00	31200	-26.12	20230303	19050	21.00	20231024	31200	-26.12	20230303	19050	21.00	20231024	1.22	N	063160	2500	137 억	77341	N	N	6	N	N
126	20231207	120517	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	1400	2	6.59	5603317750	243114	3632.36	21350	24000	21200	27600	14900	21250	23048.11	1.41	0	-11182	21950	21600	21300	20950	20650	21450	20800	137	6350	2500	15300	50	1	5485962	1243	-7.44	0.84	12	4.43	-3045.00	26941.00	31200	20230303	-27.40	19050	20231024	18.90	31200	-27.40	20230303	19050	18.90	20231024	31200	-27.40	20230303	19050	18.90	20231024	1.22	N	063160	2500	137 억	77341	N	N	6	N	N
127	20231207	110513	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	1150	2	5.41	4532997100	196194	2931.33	21350	24000	21200	27600	14900	21250	23104.67	1.41	0	-17736	21950	21600	21300	20950	20650	21450	20800	137	6350	2500	15300	50	1	5485962	1229	-7.36	0.83	12	3.58	-3045.00	26941.00	31200	20230303	-28.21	19050	20231024	17.59	31200	-28.21	20230303	19050	17.59	20231024	31200	-28.21	20230303	19050	17.59	20231024	1.22	N	063160	2500	137 억	77341	N	N	6	N	N
128	20231207	100513	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	550	2	2.59	210492400	9696	144.87	21350	22000	21200	27600	14900	21250	21709.20	1.41	0	143	21950	21600	21300	20950	20650	21450	20800	137	6350	2500	15300	50	1	5485962	1196	-7.16	0.81	12	0.18	-3045.00	26941.00	31200	20230303	-30.13	19050	20231024	14.44	31200	-30.13	20230303	19050	14.44	20231024	31200	-30.13	20230303	19050	14.44	20231024	1.22	N	063160	2500	137 억	77341	N	N	6	N	N
129	20231207	090518	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	0	3	0.00	1576050	74	1.11	21350	21350	21250	27600	14900	21250	21297.97	1.41	0	-5	21950	21600	21300	20950	20650	21450	20800	137	6350	2500	15300	50	1	5485962	1166	-6.98	0.79	12	0.00	-3045.00	26941.00	31200	20230303	-31.89	19050	20231024	11.55	31200	-31.89	20230303	19050	11.55	20231024	31200	-31.89	20230303	19050	11.55	20231024	1.22	N	063160	2500	137 억	77341	N	N	6	N	N
130	20231206	160508	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	0	3	0.00	141929800	6693	72.58	21350	21650	21000	27600	14900	21250	21205.66	1.41	0	-86	21650	21450	21050	20850	20450	21550	20950	137	6350	2500	15300	50	1	5485962	1166	-6.98	0.79	12	0.12	-3045.00	26941.00	31200	20230303	-31.89	19050	20231024	11.55	31200	-31.89	20230303	19050	11.55	20231024	31200	-31.89	20230303	19050	11.55	20231024	1.22	N	063160	2500	137 억	77391	N	N	6	N	N
131	20231206	150518	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	-50	5	-0.24	131755800	6214	67.39	21350	21650	21000	27600	14900	21250	21203.06	1.41	0	51	21650	21450	21050	20850	20450	21550	20950	137	6350	2500	15300	50	1	5485962	1163	-6.96	0.79	12	0.11	-3045.00	26941.00	31200	20230303	-32.05	19050	20231024	11.29	31200	-32.05	20230303	19050	11.29	20231024	31200	-32.05	20230303	19050	11.29	20231024	1.22	N	063160	2500	137 억	77391	N	N	1	N	N
132	20231206	140516	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	0	3	0.00	126528000	5968	64.72	21350	21650	21000	27600	14900	21250	21201.07	1.41	0	126	21650	21450	21050	20850	20450	21550	20950	137	6350	2500	15300	50	1	5485962	1166	-6.98	0.79	12	0.11	-3045.00	26941.00	31200	20230303	-31.89	19050	20231024	11.55	31200	-31.89	20230303	19050	11.55	20231024	31200	-31.89	20230303	19050	11.55	20231024	1.22	N	063160	2500	137 억	77391	N	N	1	N	N
133	20231206	130512	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	50	2	0.24	121793900	5745	62.30	21350	21650	21000	27600	14900	21250	21199.98	1.41	0	249	21650	21450	21050	20850	20450	21550	20950	137	6350	2500	15300	50	1	5485962	1169	-7.00	0.79	12	0.10	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.22	N	063160	2500	137 억	77391	N	N	1	N	N
134	20231206	120507	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	-250	5	-1.18	90630450	4265	46.25	21350	21650	21000	27600	14900	21250	21249.81	1.41	0	-267	21650	21450	21050	20850	20450	21550	20950	137	6350	2500	15300	50	1	5485962	1152	-6.90	0.78	12	0.08	-3045.00	26941.00	31200	20230303	-32.69	19050	20231024	10.24	31200	-32.69	20230303	19050	10.24	20231024	31200	-32.69	20230303	19050	10.24	20231024	1.22	N	063160	2500	137 억	77391	N	N	1	N	N
135	20231206	110517	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	0	3	0.00	74465500	3498	37.94	21350	21650	21000	27600	14900	21250	21288.02	1.41	0	-225	21650	21450	21050	20850	20450	21550	20950	137	6350	2500	15300	50	1	5485962	1166	-6.98	0.79	12	0.06	-3045.00	26941.00	31200	20230303	-31.89	19050	20231024	11.55	31200	-31.89	20230303	19050	11.55	20231024	31200	-31.89	20230303	19050	11.55	20231024	1.22	N	063160	2500	137 억	77391	N	N	1	N	N
136	20231206	100513	57	100.00	KOSPI	의약품	N	N	N	N	N	21150	-100	5	-0.47	55743900	2614	28.35	21350	21650	21000	27600	14900	21250	21325.13	1.41	0	17	21650	21450	21050	20850	20450	21550	20950	137	6350	2500	15300	50	1	5485962	1160	-6.95	0.79	12	0.05	-3045.00	26941.00	31200	20230303	-32.21	19050	20231024	11.02	31200	-32.21	20230303	19050	11.02	20231024	31200	-32.21	20230303	19050	11.02	20231024	1.22	N	063160	2500	137 억	77391	N	N	1	N	N
137	20231206	090513	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	200	2	0.94	25499900	1187	12.87	21350	21650	21350	27600	14900	21250	21482.65	1.41	0	177	21650	21450	21050	20850	20450	21550	20950	137	6350	2500	15300	50	1	5485962	1177	-7.04	0.80	12	0.02	-3045.00	26941.00	31200	20230303	-31.25	19050	20231024	12.60	31200	-31.25	20230303	19050	12.60	20231024	31200	-31.25	20230303	19050	12.60	20231024	1.22	N	063160	2500	137 억	77391	N	N	1	N	N
138	20231205	160515	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	450	2	2.16	191522450	9075	59.84	20650	21250	20650	27000	14600	20800	21099.41	1.41	0	-25	21466	21132	20866	20532	20266	21000	20400	137	6200	2500	14970	50	1	5485962	1166	-6.98	0.79	12	0.17	-3045.00	26941.00	31200	20230303	-31.89	19050	20231024	11.55	31200	-31.89	20230303	19050	11.55	20231024	31200	-31.89	20230303	19050	11.55	20231024	1.21	N	063160	2500	137 억	77396	N	N	1	N	N
139	20231205	150513	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	400	2	1.92	169800950	8051	53.09	20650	21250	20650	27000	14600	20800	21090.67	1.41	0	-129	21466	21132	20866	20532	20266	21000	20400	137	6200	2500	14970	50	1	5485962	1163	-6.96	0.79	12	0.15	-3045.00	26941.00	31200	20230303	-32.05	19050	20231024	11.29	31200	-32.05	20230303	19050	11.29	20231024	31200	-32.05	20230303	19050	11.29	20231024	1.21	N	063160	2500	137 억	77396	N	N	2	N	N
140	20231205	140514	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	300	2	1.44	133988450	6358	41.93	20650	21250	20650	27000	14600	20800	21073.99	1.41	0	-641	21466	21132	20866	20532	20266	21000	20400	137	6200	2500	14970	50	1	5485962	1158	-6.93	0.78	12	0.12	-3045.00	26941.00	31200	20230303	-32.37	19050	20231024	10.76	31200	-32.37	20230303	19050	10.76	20231024	31200	-32.37	20230303	19050	10.76	20231024	1.21	N	063160	2500	137 억	77396	N	N	2	N	N
141	20231205	130513	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	200	2	0.96	119225950	5660	37.32	20650	21250	20650	27000	14600	20800	21064.66	1.41	0	-1063	21466	21132	20866	20532	20266	21000	20400	137	6200	2500	14970	50	1	5485962	1152	-6.90	0.78	12	0.10	-3045.00	26941.00	31200	20230303	-32.69	19050	20231024	10.24	31200	-32.69	20230303	19050	10.24	20231024	31200	-32.69	20230303	19050	10.24	20231024	1.21	N	063160	2500	137 억	77396	N	N	2	N	N
142	20231205	120509	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	300	2	1.44	110677000	5255	34.65	20650	21250	20650	27000	14600	20800	21061.27	1.41	0	-1063	21466	21132	20866	20532	20266	21000	20400	137	6200	2500	14970	50	1	5485962	1158	-6.93	0.78	12	0.10	-3045.00	26941.00	31200	20230303	-32.37	19050	20231024	10.76	31200	-32.37	20230303	19050	10.76	20231024	31200	-32.37	20230303	19050	10.76	20231024	1.21	N	063160	2500	137 억	77396	N	N	2	N	N
143	20231205	110510	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	300	2	1.44	91077100	4330	28.55	20650	21250	20650	27000	14600	20800	21033.97	1.41	0	-1072	21466	21132	20866	20532	20266	21000	20400	137	6200	2500	14970	50	1	5485962	1158	-6.93	0.78	12	0.08	-3045.00	26941.00	31200	20230303	-32.37	19050	20231024	10.76	31200	-32.37	20230303	19050	10.76	20231024	31200	-32.37	20230303	19050	10.76	20231024	1.21	N	063160	2500	137 억	77396	N	N	2	N	N
144	20231205	100510	57	100.00	KOSPI	의약품	N	N	N	N	N	20800	0	3	0.00	61229500	2913	19.21	20650	21250	20650	27000	14600	20800	21019.40	1.41	0	-1270	21466	21132	20866	20532	20266	21000	20400	137	6200	2500	14970	50	1	5485962	1141	-6.83	0.77	12	0.05	-3045.00	26941.00	31200	20230303	-33.33	19050	20231024	9.19	31200	-33.33	20230303	19050	9.19	20231024	31200	-33.33	20230303	19050	9.19	20231024	1.21	N	063160	2500	137 억	77396	N	N	2	N	N
145	20231205	090508	57	100.00	KOSPI	의약품	N	N	N	N	N	20900	100	2	0.48	207000	10	0.07	20650	20900	20650	27000	14600	20800	20700.00	1.41	0	-1	21466	21132	20866	20532	20266	21000	20400	137	6200	2500	14970	50	1	5485962	1147	-6.86	0.78	12	0.00	-3045.00	26941.00	31200	20230303	-33.01	19050	20231024	9.71	31200	-33.01	20230303	19050	9.71	20231024	31200	-33.01	20230303	19050	9.71	20231024	1.21	N	063160	2500	137 억	77396	N	N	2	N	N
146	20231204	160509	57	100.00	KOSPI	의약품	N	N	N	N	N	20800	100	2	0.48	315149650	15165	190.47	20950	21200	20600	26900	14500	20700	20781.34	1.32	0	5080	21100	20900	20750	20550	20400	20825	20475	137	6200	2500	14900	50	1	5485962	1141	-6.83	0.77	12	0.28	-3045.00	26941.00	31200	20230303	-33.33	19050	20231024	9.19	31200	-33.33	20230303	19050	9.19	20231024	31200	-33.33	20230303	19050	9.19	20231024	1.21	N	063160	2500	137 억	72316	N	N	2	N	N
147	20231204	150511	57	100.00	KOSPI	의약품	N	N	N	N	N	20800	100	2	0.48	305218100	14688	184.48	20950	21200	20600	26900	14500	20700	20780.10	1.32	0	5079	21100	20900	20750	20550	20400	20825	20475	137	6200	2500	14900	50	1	5485962	1141	-6.83	0.77	12	0.27	-3045.00	26941.00	31200	20230303	-33.33	19050	20231024	9.19	31200	-33.33	20230303	19050	9.19	20231024	31200	-33.33	20230303	19050	9.19	20231024	1.21	N	063160	2500	137 억	72316	N	N	0	N	N
148	20231204	140508	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	250	2	1.21	268106950	12920	162.27	20950	21200	20600	26900	14500	20700	20751.31	1.32	0	5008	21100	20900	20750	20550	20400	20825	20475	137	6200	2500	14900	50	1	5485962	1149	-6.88	0.78	12	0.24	-3045.00	26941.00	31200	20230303	-32.85	19050	20231024	9.97	31200	-32.85	20230303	19050	9.97	20231024	31200	-32.85	20230303	19050	9.97	20231024	1.21	N	063160	2500	137 억	72316	N	N	0	N	N
149	20231204	130506	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	350	2	1.69	256923250	12387	155.58	20950	21200	20600	26900	14500	20700	20741.36	1.32	0	4785	21100	20900	20750	20550	20400	20825	20475	137	6200	2500	14900	50	1	5485962	1155	-6.91	0.78	12	0.23	-3045.00	26941.00	31200	20230303	-32.53	19050	20231024	10.50	31200	-32.53	20230303	19050	10.50	20231024	31200	-32.53	20230303	19050	10.50	20231024	1.21	N	063160	2500	137 억	72316	N	N	0	N	N
150	20231204	120505	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	400	2	1.93	234601650	11325	142.24	20950	21200	20600	26900	14500	20700	20715.38	1.32	0	4698	21100	20900	20750	20550	20400	20825	20475	137	6200	2500	14900	50	1	5485962	1158	-6.93	0.78	12	0.21	-3045.00	26941.00	31200	20230303	-32.37	19050	20231024	10.76	31200	-32.37	20230303	19050	10.76	20231024	31200	-32.37	20230303	19050	10.76	20231024	1.21	N	063160	2500	137 억	72316	N	N	0	N	N
151	20231204	110509	57	100.00	KOSPI	의약품	N	N	N	N	N	21150	450	2	2.17	227335000	10980	137.91	20950	21200	20600	26900	14500	20700	20704.46	1.32	0	4846	21100	20900	20750	20550	20400	20825	20475	137	6200	2500	14900	50	1	5485962	1160	-6.95	0.79	12	0.20	-3045.00	26941.00	31200	20230303	-32.21	19050	20231024	11.02	31200	-32.21	20230303	19050	11.02	20231024	31200	-32.21	20230303	19050	11.02	20231024	1.21	N	063160	2500	137 억	72316	N	N	0	N	N
152	20231204	100507	57	100.00	KOSPI	의약품	N	N	N	N	N	20650	-50	5	-0.24	55057950	2668	33.51	20950	20950	20600	26900	14500	20700	20636.41	1.32	0	-1004	21100	20900	20750	20550	20400	20825	20475	137	6200	2500	14900	50	1	5485962	1133	-6.78	0.77	12	0.05	-3045.00	26941.00	31200	20230303	-33.81	19050	20231024	8.40	31200	-33.81	20230303	19050	8.40	20231024	31200	-33.81	20230303	19050	8.40	20231024	1.21	N	063160	2500	137 억	72316	N	N	0	N	N
153	20231204	090507	57	100.00	KOSPI	의약품	N	N	N	N	N	20600	-100	5	-0.48	9242250	447	5.61	20950	20950	20600	26900	14500	20700	20676.17	1.32	0	-440	21100	20900	20750	20550	20400	20825	20475	137	6200	2500	14900	50	1	5485962	1130	-6.77	0.76	12	0.01	-3045.00	26941.00	31200	20230303	-33.97	19050	20231024	8.14	31200	-33.97	20230303	19050	8.14	20231024	31200	-33.97	20230303	19050	8.14	20231024	1.21	N	063160	2500	137 억	72316	N	N	0	N	N
154	20231201	160507	57	100.00	KOSPI	의약품	N	N	N	N	N	20700	-150	5	-0.72	153273450	7384	172.36	20950	20950	20600	27100	14600	20850	20757.57	1.35	0	-1580	21216	21032	20866	20682	20516	21125	20775	137	6250	2500	15010	50	1	5485962	1136	-6.80	0.77	12	0.13	-3045.00	26941.00	31200	20230303	-33.65	19050	20231024	8.66	31200	-33.65	20230303	19050	8.66	20231024	31200	-33.65	20230303	19050	8.66	20231024	1.27	N	063160	2500	137 억	73896	N	N	0	N	N
155	20231201	150506	57	100.00	KOSPI	의약품	N	N	N	N	N	20750	-100	5	-0.48	132297850	6371	148.72	20950	20950	20600	27100	14600	20850	20765.63	1.35	0	-1361	21216	21032	20866	20682	20516	21125	20775	137	6250	2500	15010	50	1	5485962	1138	-6.81	0.77	12	0.12	-3045.00	26941.00	31200	20230303	-33.49	19050	20231024	8.92	31200	-33.49	20230303	19050	8.92	20231024	31200	-33.49	20230303	19050	8.92	20231024	1.27	N	063160	2500	137 억	73896	N	N	0	N	N
156	20231201	140506	57	100.00	KOSPI	의약품	N	N	N	N	N	20700	-150	5	-0.72	111436700	5368	125.30	20950	20950	20600	27100	14600	20850	20759.44	1.35	0	-1209	21216	21032	20866	20682	20516	21125	20775	137	6250	2500	15010	50	1	5485962	1136	-6.80	0.77	12	0.10	-3045.00	26941.00	31200	20230303	-33.65	19050	20231024	8.66	31200	-33.65	20230303	19050	8.66	20231024	31200	-33.65	20230303	19050	8.66	20231024	1.27	N	063160	2500	137 억	73896	N	N	0	N	N
157	20231201	130505	57	100.00	KOSPI	의약품	N	N	N	N	N	20650	-200	5	-0.96	68451450	3299	77.01	20950	20950	20600	27100	14600	20850	20749.15	1.35	0	-858	21216	21032	20866	20682	20516	21125	20775	137	6250	2500	15010	50	1	5485962	1133	-6.78	0.77	12	0.06	-3045.00	26941.00	31200	20230303	-33.81	19050	20231024	8.40	31200	-33.81	20230303	19050	8.40	20231024	31200	-33.81	20230303	19050	8.40	20231024	1.27	N	063160	2500	137 억	73896	N	N	0	N	N
158	20231201	120510	57	100.00	KOSPI	의약품	N	N	N	N	N	20750	-100	5	-0.48	63161350	3043	71.03	20950	20950	20600	27100	14600	20850	20756.28	1.35	0	-744	21216	21032	20866	20682	20516	21125	20775	137	6250	2500	15010	50	1	5485962	1138	-6.81	0.77	12	0.06	-3045.00	26941.00	31200	20230303	-33.49	19050	20231024	8.92	31200	-33.49	20230303	19050	8.92	20231024	31200	-33.49	20230303	19050	8.92	20231024	1.27	N	063160	2500	137 억	73896	N	N	0	N	N
159	20231201	110508	57	100.00	KOSPI	의약품	N	N	N	N	N	20800	-50	5	-0.24	61026350	2940	68.63	20950	20950	20600	27100	14600	20850	20757.26	1.35	0	-713	21216	21032	20866	20682	20516	21125	20775	137	6250	2500	15010	50	1	5485962	1141	-6.83	0.77	12	0.05	-3045.00	26941.00	31200	20230303	-33.33	19050	20231024	9.19	31200	-33.33	20230303	19050	9.19	20231024	31200	-33.33	20230303	19050	9.19	20231024	1.27	N	063160	2500	137 억	73896	N	N	0	N	N
160	20231201	100510	57	100.00	KOSPI	의약품	N	N	N	N	N	20750	-100	5	-0.48	33946700	1633	38.12	20950	20950	20650	27100	14600	20850	20787.94	1.35	0	-1096	21216	21032	20866	20682	20516	21125	20775	137	6250	2500	15010	50	1	5485962	1138	-6.81	0.77	12	0.03	-3045.00	26941.00	31200	20230303	-33.49	19050	20231024	8.92	31200	-33.49	20230303	19050	8.92	20231024	31200	-33.49	20230303	19050	8.92	20231024	1.27	N	063160	2500	137 억	73896	N	N	0	N	N
161	20231201	090504	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	100	2	0.48	1673500	80	1.87	20950	20950	20850	27100	14600	20850	20918.75	1.35	0	-30	21216	21032	20866	20682	20516	21125	20775	137	6250	2500	15010	50	1	5485962	1149	-6.88	0.78	12	0.00	-3045.00	26941.00	31200	20230303	-32.85	19050	20231024	9.97	31200	-32.85	20230303	19050	9.97	20231024	31200	-32.85	20230303	19050	9.97	20231024	1.27	N	063160	2500	137 억	73896	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History