KissMeData/001630/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160126	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	100	2	0.17	148713200	2514	127.81	59100	59800	58900	76800	41400	59100	59153.48	4.44	616	598	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2966	276.64	0.55	12	0.05	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.48	N	001630	2500	125 억	222356	N	N	1	N	N
3	20231229	150126	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	100	2	0.17	148713200	2514	127.81	59100	59800	58900	76800	41400	59100	59153.48	4.44	616	598	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2966	276.64	0.55	12	0.05	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.48	N	001630	2500	125 억	222356	N	N	1	N	N
4	20231229	140125	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	100	2	0.17	148713200	2514	127.81	59100	59800	58900	76800	41400	59100	59153.48	4.44	616	598	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2966	276.64	0.55	12	0.05	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.48	N	001630	2500	125 억	222356	N	N	1	N	N
5	20231229	130126	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	100	2	0.17	148713200	2514	127.81	59100	59800	58900	76800	41400	59100	59153.48	4.44	616	598	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2966	276.64	0.55	12	0.05	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.48	N	001630	2500	125 억	222356	N	N	1	N	N
6	20231229	120125	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	100	2	0.17	148713200	2514	127.81	59100	59800	58900	76800	41400	59100	59153.48	4.44	616	598	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2966	276.64	0.55	12	0.05	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.48	N	001630	2500	125 억	222356	N	N	1	N	N
7	20231229	110124	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	100	2	0.17	148713200	2514	127.81	59100	59800	58900	76800	41400	59100	59153.48	4.44	616	598	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2966	276.64	0.55	12	0.05	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.48	N	001630	2500	125 억	222356	N	N	1	N	N
8	20231229	100124	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	100	2	0.17	148713200	2514	127.81	59100	59800	58900	76800	41400	59100	59153.48	4.44	616	598	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2966	276.64	0.55	12	0.05	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.48	N	001630	2500	125 억	222356	N	N	1	N	N
9	20231229	090124	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	100	2	0.17	148713200	2514	127.81	59100	59800	58900	76800	41400	59100	59153.48	4.44	616	598	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2966	276.64	0.55	12	0.05	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.48	N	001630	2500	125 억	222356	N	N	1	N	N
10	20231228	160124	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	100	2	0.17	147233200	2489	126.54	59100	59800	58900	76800	41400	59100	59153.48	4.43	232	598	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2966	276.64	0.55	12	0.05	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.48	N	001630	2500	125 억	221972	N	N	1	N	N
11	20231228	150124	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	100	2	0.17	127517300	2156	109.61	59100	59800	58900	76800	41400	59100	59145.32	4.43	232	360	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2966	276.64	0.55	12	0.04	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.48	N	001630	2500	125 억	221972	N	N	1	N	N
12	20231228	140123	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	100	2	0.17	92566300	1565	79.56	59100	59800	58900	76800	41400	59100	59147.80	4.43	232	196	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2966	276.64	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.48	N	001630	2500	125 억	221972	N	N	1	N	N
13	20231228	130123	57	100.00	KOSPI	의약품	N	N	N	N		N	59400	300	2	0.51	74257000	1256	63.85	59100	59800	58900	76800	41400	59100	59121.82	4.43	232	-44	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2976	277.57	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.19	45400	20230726	30.84	64000	-7.19	20231106	45400	30.84	20230726	64000	-7.19	20231106	45400	30.84	20230726	0.48	N	001630	2500	125 억	221972	N	N	1	N	N
14	20231228	120124	57	100.00	KOSPI	의약품	N	N	N	N		N	58900	-200	5	-0.34	63484200	1074	54.60	59100	59800	58900	76800	41400	59100	59110.06	4.43	232	11	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2951	275.23	0.55	12	0.02	214.00	107743.00	64000	20231106	-7.97	45400	20230726	29.74	64000	-7.97	20231106	45400	29.74	20230726	64000	-7.97	20231106	45400	29.74	20230726	0.48	N	001630	2500	125 억	221972	N	N	1	N	N
15	20231228	110123	57	100.00	KOSPI	의약품	N	N	N	N		N	59000	-100	5	-0.17	42127000	712	36.20	59100	59800	59000	76800	41400	59100	59167.13	4.43	232	-61	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2956	275.70	0.55	12	0.01	214.00	107743.00	64000	20231106	-7.81	45400	20230726	29.96	64000	-7.81	20231106	45400	29.96	20230726	64000	-7.81	20231106	45400	29.96	20230726	0.48	N	001630	2500	125 억	221972	N	N	1	N	N
16	20231228	100124	57	100.00	KOSPI	의약품	N	N	N	N		N	59500	400	2	0.68	12356600	208	10.57	59100	59800	59100	76800	41400	59100	59406.73	4.43	232	-47	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2981	278.04	0.55	12	0.00	214.00	107743.00	64000	20231106	-7.03	45400	20230726	31.06	64000	-7.03	20231106	45400	31.06	20230726	64000	-7.03	20231106	45400	31.06	20230726	0.48	N	001630	2500	125 억	221972	N	N	1	N	N
17	20231228	090123	57	100.00	KOSPI	의약품	N	N	N	N		N	59100	0	3	0.00	3368700	57	2.90	59100	59100	59100	76800	41400	59100	59100.00	4.43	232	-7	60700	59900	59400	58600	58100	59750	58450	125	17700	2500	42550	100	1	5009861	2961	276.17	0.55	12	0.00	214.00	107743.00	64000	20231106	-7.66	45400	20230726	30.18	64000	-7.66	20231106	45400	30.18	20230726	64000	-7.66	20231106	45400	30.18	20230726	0.48	N	001630	2500	125 억	221972	N	N	1	N	N
18	20231227	160124	57	100.00	KOSPI	의약품	N	N	N	N		N	59100	-400	5	-0.67	116913300	1964	55.53	59100	60200	58900	77300	41700	59500	59528.16	4.44	0	-811	60433	59966	59433	58966	58433	60200	59200	125	17800	2500	42840	100	1	5009861	2961	276.17	0.55	12	0.04	214.00	107743.00	64000	20231106	-7.66	45400	20230726	30.18	64000	-7.66	20231106	45400	30.18	20230726	64000	-7.66	20231106	45400	30.18	20230726	0.47	N	001630	2500	125 억	222512	N	N	1	N	N
19	20231227	150124	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	-300	5	-0.50	98272500	1649	46.62	59100	60200	58900	77300	41700	59500	59595.21	4.44	0	-692	60433	59966	59433	58966	58433	60200	59200	125	17800	2500	42840	100	1	5009861	2966	276.64	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.47	N	001630	2500	125 억	222512	N	N	0	N	N
20	20231227	140124	57	100.00	KOSPI	의약품	N	N	N	N		N	59600	100	2	0.17	92236900	1547	43.74	59100	60200	58900	77300	41700	59500	59623.08	4.44	0	-652	60433	59966	59433	58966	58433	60200	59200	125	17800	2500	42840	100	1	5009861	2986	278.50	0.55	12	0.03	214.00	107743.00	64000	20231106	-6.88	45400	20230726	31.28	64000	-6.88	20231106	45400	31.28	20230726	64000	-6.88	20231106	45400	31.28	20230726	0.47	N	001630	2500	125 억	222512	N	N	0	N	N
21	20231227	130123	57	100.00	KOSPI	의약품	N	N	N	N		N	60000	500	2	0.84	73197600	1228	34.72	59100	60200	58900	77300	41700	59500	59607.17	4.44	0	-564	60433	59966	59433	58966	58433	60200	59200	125	17800	2500	42840	100	1	5009861	3006	280.37	0.56	12	0.02	214.00	107743.00	64000	20231106	-6.25	45400	20230726	32.16	64000	-6.25	20231106	45400	32.16	20230726	64000	-6.25	20231106	45400	32.16	20230726	0.47	N	001630	2500	125 억	222512	N	N	0	N	N
22	20231227	120123	57	100.00	KOSPI	의약품	N	N	N	N		N	59800	300	2	0.50	68897200	1156	32.68	59100	60200	58900	77300	41700	59500	59599.65	4.44	0	-559	60433	59966	59433	58966	58433	60200	59200	125	17800	2500	42840	100	1	5009861	2996	279.44	0.56	12	0.02	214.00	107743.00	64000	20231106	-6.56	45400	20230726	31.72	64000	-6.56	20231106	45400	31.72	20230726	64000	-6.56	20231106	45400	31.72	20230726	0.47	N	001630	2500	125 억	222512	N	N	0	N	N
23	20231227	110124	57	100.00	KOSPI	의약품	N	N	N	N		N	60000	500	2	0.84	53520600	900	25.45	59100	60200	58900	77300	41700	59500	59467.33	4.44	0	-433	60433	59966	59433	58966	58433	60200	59200	125	17800	2500	42840	100	1	5009861	3006	280.37	0.56	12	0.02	214.00	107743.00	64000	20231106	-6.25	45400	20230726	32.16	64000	-6.25	20231106	45400	32.16	20230726	64000	-6.25	20231106	45400	32.16	20230726	0.47	N	001630	2500	125 억	222512	N	N	0	N	N
24	20231227	100124	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	-300	5	-0.50	24706800	418	11.82	59100	59700	58900	77300	41700	59500	59107.18	4.44	0	-284	60433	59966	59433	58966	58433	60200	59200	125	17800	2500	42840	100	1	5009861	2966	276.64	0.55	12	0.01	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.47	N	001630	2500	125 억	222512	N	N	0	N	N
25	20231227	090124	57	100.00	KOSPI	의약품	N	N	N	N		N	59000	-500	5	-0.84	1063200	18	0.51	59100	59100	59000	77300	41700	59500	59066.67	4.44	0	-1	60433	59966	59433	58966	58433	60200	59200	125	17800	2500	42840	100	1	5009861	2956	275.70	0.55	12	0.00	214.00	107743.00	64000	20231106	-7.81	45400	20230726	29.96	64000	-7.81	20231106	45400	29.96	20230726	64000	-7.81	20231106	45400	29.96	20230726	0.47	N	001630	2500	125 억	222512	N	N	0	N	N
26	20231226	160124	57	100.00	KOSPI	의약품	N	N	N	N		N	59500	600	2	1.02	208153300	3494	212.66	58900	59900	58900	76500	41300	58900	59574.58	4.45	0	304	59833	59366	59133	58666	58433	59250	58550	125	17600	2500	42400	100	1	5009861	2981	278.04	0.55	12	0.07	214.00	107743.00	64000	20231106	-7.03	45400	20230726	31.06	64000	-7.03	20231106	45400	31.06	20230726	64000	-7.03	20231106	45400	31.06	20230726	0.47	N	001630	2500	125 억	222710	N	N	0	N	N
27	20231226	150123	57	100.00	KOSPI	의약품	N	N	N	N		N	59700	800	2	1.36	193091400	3241	197.26	58900	59900	58900	76500	41300	58900	59577.72	4.45	0	254	59833	59366	59133	58666	58433	59250	58550	125	17600	2500	42400	100	1	5009861	2991	278.97	0.55	12	0.06	214.00	107743.00	64000	20231106	-6.72	45400	20230726	31.50	64000	-6.72	20231106	45400	31.50	20230726	64000	-6.72	20231106	45400	31.50	20230726	0.47	N	001630	2500	125 억	222710	N	N	0	N	N
28	20231226	140124	57	100.00	KOSPI	의약품	N	N	N	N		N	59800	900	2	1.53	174183500	2924	177.97	58900	59900	58900	76500	41300	58900	59570.28	4.45	0	206	59833	59366	59133	58666	58433	59250	58550	125	17600	2500	42400	100	1	5009861	2996	279.44	0.56	12	0.06	214.00	107743.00	64000	20231106	-6.56	45400	20230726	31.72	64000	-6.56	20231106	45400	31.72	20230726	64000	-6.56	20231106	45400	31.72	20230726	0.47	N	001630	2500	125 억	222710	N	N	0	N	N
29	20231226	130124	57	100.00	KOSPI	의약품	N	N	N	N		N	59900	1000	2	1.70	157803800	2650	161.29	58900	59900	58900	76500	41300	58900	59548.60	4.45	0	220	59833	59366	59133	58666	58433	59250	58550	125	17600	2500	42400	100	1	5009861	3001	279.91	0.56	12	0.05	214.00	107743.00	64000	20231106	-6.41	45400	20230726	31.94	64000	-6.41	20231106	45400	31.94	20230726	64000	-6.41	20231106	45400	31.94	20230726	0.47	N	001630	2500	125 억	222710	N	N	0	N	N
30	20231226	120124	57	100.00	KOSPI	의약품	N	N	N	N		N	59800	900	2	1.53	140753900	2365	143.94	58900	59900	58900	76500	41300	58900	59515.39	4.45	0	166	59833	59366	59133	58666	58433	59250	58550	125	17600	2500	42400	100	1	5009861	2996	279.44	0.56	12	0.05	214.00	107743.00	64000	20231106	-6.56	45400	20230726	31.72	64000	-6.56	20231106	45400	31.72	20230726	64000	-6.56	20231106	45400	31.72	20230726	0.47	N	001630	2500	125 억	222710	N	N	0	N	N
31	20231226	110124	57	100.00	KOSPI	의약품	N	N	N	N		N	59600	700	2	1.19	91288800	1535	93.43	58900	59800	58900	76500	41300	58900	59471.53	4.45	0	75	59833	59366	59133	58666	58433	59250	58550	125	17600	2500	42400	100	1	5009861	2986	278.50	0.55	12	0.03	214.00	107743.00	64000	20231106	-6.88	45400	20230726	31.28	64000	-6.88	20231106	45400	31.28	20230726	64000	-6.88	20231106	45400	31.28	20230726	0.47	N	001630	2500	125 억	222710	N	N	0	N	N
32	20231226	100124	57	100.00	KOSPI	의약품	N	N	N	N		N	59600	700	2	1.19	35658400	599	36.46	58900	59800	58900	76500	41300	58900	59529.88	4.45	0	3	59833	59366	59133	58666	58433	59250	58550	125	17600	2500	42400	100	1	5009861	2986	278.50	0.55	12	0.01	214.00	107743.00	64000	20231106	-6.88	45400	20230726	31.28	64000	-6.88	20231106	45400	31.28	20230726	64000	-6.88	20231106	45400	31.28	20230726	0.47	N	001630	2500	125 억	222710	N	N	0	N	N
33	20231226	090124	57	100.00	KOSPI	의약품	N	N	N	N		N	58900	0	3	0.00	58900	1	0.06	58900	58900	58900	76500	41300	58900	58900.00	4.45	0	0	59833	59366	59133	58666	58433	59250	58550	125	17600	2500	42400	100	1	5009861	2951	275.23	0.55	12	0.00	214.00	107743.00	64000	20231106	-7.97	45400	20230726	29.74	64000	-7.97	20231106	45400	29.74	20230726	64000	-7.97	20231106	45400	29.74	20230726	0.47	N	001630	2500	125 억	222710	N	N	0	N	N
34	20231222	160123	57	100.00	KOSPI	의약품	N	N	N	N		N	58900	-300	5	-0.51	97263700	1643	87.63	59200	59600	58900	76900	41500	59200	59199.94	4.44	0	-130	60533	59866	59133	58466	57733	59500	58100	125	17700	2500	42620	100	1	5009861	2951	275.23	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.97	45400	20230726	29.74	64000	-7.97	20231106	45400	29.74	20230726	64000	-7.97	20231106	45400	29.74	20230726	0.48	N	001630	2500	125 억	222236	N	N	0	N	N
35	20231222	150123	57	100.00	KOSPI	의약품	N	N	N	N		N	59100	-100	5	-0.17	87481300	1477	78.77	59200	59600	58900	76900	41500	59200	59229.05	4.44	0	-107	60533	59866	59133	58466	57733	59500	58100	125	17700	2500	42620	100	1	5009861	2961	276.17	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.66	45400	20230726	30.18	64000	-7.66	20231106	45400	30.18	20230726	64000	-7.66	20231106	45400	30.18	20230726	0.48	N	001630	2500	125 억	222236	N	N	0	N	N
36	20231222	140123	57	100.00	KOSPI	의약품	N	N	N	N		N	59300	100	2	0.17	80914600	1366	72.85	59200	59600	58900	76900	41500	59200	59234.70	4.44	0	-90	60533	59866	59133	58466	57733	59500	58100	125	17700	2500	42620	100	1	5009861	2971	277.10	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.34	45400	20230726	30.62	64000	-7.34	20231106	45400	30.62	20230726	64000	-7.34	20231106	45400	30.62	20230726	0.48	N	001630	2500	125 억	222236	N	N	0	N	N
37	20231222	130123	57	100.00	KOSPI	의약품	N	N	N	N		N	59400	200	2	0.34	71645700	1210	64.53	59200	59600	58900	76900	41500	59200	59211.32	4.44	0	-33	60533	59866	59133	58466	57733	59500	58100	125	17700	2500	42620	100	1	5009861	2976	277.57	0.55	12	0.02	214.00	107743.00	64000	20231106	-7.19	45400	20230726	30.84	64000	-7.19	20231106	45400	30.84	20230726	64000	-7.19	20231106	45400	30.84	20230726	0.48	N	001630	2500	125 억	222236	N	N	0	N	N
38	20231222	120123	57	100.00	KOSPI	의약품	N	N	N	N		N	58900	-300	5	-0.51	65724700	1110	59.20	59200	59600	58900	76900	41500	59200	59211.44	4.44	0	-74	60533	59866	59133	58466	57733	59500	58100	125	17700	2500	42620	100	1	5009861	2951	275.23	0.55	12	0.02	214.00	107743.00	64000	20231106	-7.97	45400	20230726	29.74	64000	-7.97	20231106	45400	29.74	20230726	64000	-7.97	20231106	45400	29.74	20230726	0.48	N	001630	2500	125 억	222236	N	N	0	N	N
39	20231222	110123	57	100.00	KOSPI	의약품	N	N	N	N		N	59500	300	2	0.51	36306700	613	32.69	59200	59500	58900	76900	41500	59200	59227.90	4.44	0	-135	60533	59866	59133	58466	57733	59500	58100	125	17700	2500	42620	100	1	5009861	2981	278.04	0.55	12	0.01	214.00	107743.00	64000	20231106	-7.03	45400	20230726	31.06	64000	-7.03	20231106	45400	31.06	20230726	64000	-7.03	20231106	45400	31.06	20230726	0.48	N	001630	2500	125 억	222236	N	N	0	N	N
40	20231222	100122	57	100.00	KOSPI	의약품	N	N	N	N		N	59300	100	2	0.17	14538500	246	13.12	59200	59300	58900	76900	41500	59200	59099.59	4.44	0	-121	60533	59866	59133	58466	57733	59500	58100	125	17700	2500	42620	100	1	5009861	2971	277.10	0.55	12	0.00	214.00	107743.00	64000	20231106	-7.34	45400	20230726	30.62	64000	-7.34	20231106	45400	30.62	20230726	64000	-7.34	20231106	45400	30.62	20230726	0.48	N	001630	2500	125 억	222236	N	N	0	N	N
41	20231222	090123	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	0	3	0.00	236800	4	0.21	59200	59200	59200	76900	41500	59200	59200.00	4.44	0	-1	60533	59866	59133	58466	57733	59500	58100	125	17700	2500	42620	100	1	5009861	2966	276.64	0.55	12	0.00	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.48	N	001630	2500	125 억	222236	N	N	0	N	N
42	20231221	160123	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	-300	5	-0.50	109625800	1863	101.53	59500	59800	58400	77300	41700	59500	58843.69	4.44	0	-514	59900	59700	59300	59100	58700	59800	59200	125	17800	2500	42840	100	1	5009861	2966	276.64	0.55	12	0.04	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.48	N	001630	2500	125 억	222310	N	N	0	N	N
43	20231221	150123	57	100.00	KOSPI	의약품	N	N	N	N		N	58500	-1000	5	-1.68	94148200	1600	87.19	59500	59800	58400	77300	41700	59500	58842.62	4.44	0	-360	59900	59700	59300	59100	58700	59800	59200	125	17800	2500	42840	100	1	5009861	2931	273.36	0.54	12	0.03	214.00	107743.00	64000	20231106	-8.59	45400	20230726	28.85	64000	-8.59	20231106	45400	28.85	20230726	64000	-8.59	20231106	45400	28.85	20230726	0.48	N	001630	2500	125 억	222310	N	N	0	N	N
44	20231221	140122	57	100.00	KOSPI	의약품	N	N	N	N		N	58700	-800	5	-1.34	67534900	1145	62.40	59500	59800	58500	77300	41700	59500	58982.45	4.44	0	-79	59900	59700	59300	59100	58700	59800	59200	125	17800	2500	42840	100	1	5009861	2941	274.30	0.54	12	0.02	214.00	107743.00	64000	20231106	-8.28	45400	20230726	29.30	64000	-8.28	20231106	45400	29.30	20230726	64000	-8.28	20231106	45400	29.30	20230726	0.48	N	001630	2500	125 억	222310	N	N	0	N	N
45	20231221	130122	57	100.00	KOSPI	의약품	N	N	N	N		N	58700	-800	5	-1.34	54308000	919	50.08	59500	59800	58500	77300	41700	59500	59094.67	4.44	0	-13	59900	59700	59300	59100	58700	59800	59200	125	17800	2500	42840	100	1	5009861	2941	274.30	0.54	12	0.02	214.00	107743.00	64000	20231106	-8.28	45400	20230726	29.30	64000	-8.28	20231106	45400	29.30	20230726	64000	-8.28	20231106	45400	29.30	20230726	0.48	N	001630	2500	125 억	222310	N	N	0	N	N
46	20231221	120123	57	100.00	KOSPI	의약품	N	N	N	N		N	58600	-900	5	-1.51	46572000	787	42.89	59500	59800	58500	77300	41700	59500	59176.62	4.44	0	-96	59900	59700	59300	59100	58700	59800	59200	125	17800	2500	42840	100	1	5009861	2936	273.83	0.54	12	0.02	214.00	107743.00	64000	20231106	-8.44	45400	20230726	29.07	64000	-8.44	20231106	45400	29.07	20230726	64000	-8.44	20231106	45400	29.07	20230726	0.48	N	001630	2500	125 억	222310	N	N	0	N	N
47	20231221	110124	57	100.00	KOSPI	의약품	N	N	N	N		N	58600	-900	5	-1.51	38833500	655	35.69	59500	59800	58600	77300	41700	59500	59287.79	4.44	0	-60	59900	59700	59300	59100	58700	59800	59200	125	17800	2500	42840	100	1	5009861	2936	273.83	0.54	12	0.01	214.00	107743.00	64000	20231106	-8.44	45400	20230726	29.07	64000	-8.44	20231106	45400	29.07	20230726	64000	-8.44	20231106	45400	29.07	20230726	0.48	N	001630	2500	125 억	222310	N	N	0	N	N
48	20231221	100122	57	100.00	KOSPI	의약품	N	N	N	N		N	59500	0	3	0.00	20522700	345	18.80	59500	59800	58800	77300	41700	59500	59486.09	4.44	0	-20	59900	59700	59300	59100	58700	59800	59200	125	17800	2500	42840	100	1	5009861	2981	278.04	0.55	12	0.01	214.00	107743.00	64000	20231106	-7.03	45400	20230726	31.06	64000	-7.03	20231106	45400	31.06	20230726	64000	-7.03	20231106	45400	31.06	20230726	0.48	N	001630	2500	125 억	222310	N	N	0	N	N
49	20231221	090123	57	100.00	KOSPI	의약품	N	N	N	N		N	59500	0	3	0.00	714000	12	0.65	59500	59500	59500	77300	41700	59500	59500.00	4.44	0	-1	59900	59700	59300	59100	58700	59800	59200	125	17800	2500	42840	100	1	5009861	2981	278.04	0.55	12	0.00	214.00	107743.00	64000	20231106	-7.03	45400	20230726	31.06	64000	-7.03	20231106	45400	31.06	20230726	64000	-7.03	20231106	45400	31.06	20230726	0.48	N	001630	2500	125 억	222310	N	N	0	N	N
50	20231220	160123	57	100.00	KOSPI	의약품	N	N	N	N		N	59500	600	2	1.02	108617700	1834	127.98	59400	59500	58900	76500	41300	58900	59222.21	4.44	0	38	60833	59866	59333	58366	57833	59600	58100	125	17600	2500	42400	100	1	5009861	2981	278.04	0.55	12	0.04	214.00	107743.00	64000	20231106	-7.03	45400	20230726	31.06	64000	-7.03	20231106	45400	31.06	20230726	64000	-7.03	20231106	45400	31.06	20230726	0.47	N	001630	2500	125 억	222291	N	N	0	N	N
51	20231220	150125	57	100.00	KOSPI	의약품	N	N	N	N		N	59200	300	2	0.51	95390600	1611	112.42	59400	59500	58900	76500	41300	58900	59212.04	4.44	0	-70	60833	59866	59333	58366	57833	59600	58100	125	17600	2500	42400	100	1	5009861	2966	276.64	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.47	N	001630	2500	125 억	222291	N	N	0	N	N
52	20231220	140126	57	100.00	KOSPI	의약품	N	N	N	N		N	59400	500	2	0.85	79234600	1339	93.44	59400	59500	58900	76500	41300	58900	59174.46	4.44	0	-72	60833	59866	59333	58366	57833	59600	58100	125	17600	2500	42400	100	1	5009861	2976	277.57	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.19	45400	20230726	30.84	64000	-7.19	20231106	45400	30.84	20230726	64000	-7.19	20231106	45400	30.84	20230726	0.47	N	001630	2500	125 억	222291	N	N	0	N	N
53	20231220	130127	57	100.00	KOSPI	의약품	N	N	N	N		N	59100	200	2	0.34	54314200	918	64.06	59400	59500	58900	76500	41300	58900	59165.80	4.44	0	-79	60833	59866	59333	58366	57833	59600	58100	125	17600	2500	42400	100	1	5009861	2961	276.17	0.55	12	0.02	214.00	107743.00	64000	20231106	-7.66	45400	20230726	30.18	64000	-7.66	20231106	45400	30.18	20230726	64000	-7.66	20231106	45400	30.18	20230726	0.47	N	001630	2500	125 억	222291	N	N	0	N	N
54	20231220	120122	57	100.00	KOSPI	의약품	N	N	N	N		N	59100	200	2	0.34	47810500	808	56.39	59400	59500	58900	76500	41300	58900	59171.41	4.44	0	-69	60833	59866	59333	58366	57833	59600	58100	125	17600	2500	42400	100	1	5009861	2961	276.17	0.55	12	0.02	214.00	107743.00	64000	20231106	-7.66	45400	20230726	30.18	64000	-7.66	20231106	45400	30.18	20230726	64000	-7.66	20231106	45400	30.18	20230726	0.47	N	001630	2500	125 억	222291	N	N	0	N	N
55	20231220	110123	57	100.00	KOSPI	의약품	N	N	N	N		N	59100	200	2	0.34	38066600	643	44.87	59400	59500	58900	76500	41300	58900	59201.56	4.44	0	-70	60833	59866	59333	58366	57833	59600	58100	125	17600	2500	42400	100	1	5009861	2961	276.17	0.55	12	0.01	214.00	107743.00	64000	20231106	-7.66	45400	20230726	30.18	64000	-7.66	20231106	45400	30.18	20230726	64000	-7.66	20231106	45400	30.18	20230726	0.47	N	001630	2500	125 억	222291	N	N	0	N	N
56	20231220	100122	57	100.00	KOSPI	의약품	N	N	N	N		N	59400	500	2	0.85	23568300	398	27.77	59400	59500	58900	76500	41300	58900	59216.83	4.44	0	-69	60833	59866	59333	58366	57833	59600	58100	125	17600	2500	42400	100	1	5009861	2976	277.57	0.55	12	0.01	214.00	107743.00	64000	20231106	-7.19	45400	20230726	30.84	64000	-7.19	20231106	45400	30.84	20230726	64000	-7.19	20231106	45400	30.84	20230726	0.47	N	001630	2500	125 억	222291	N	N	0	N	N
57	20231220	090123	57	100.00	KOSPI	의약품	N	N	N	N		N	59400	500	2	0.85	59400	1	0.07	59400	59400	59400	76500	41300	58900	59400.00	4.44	0	0	60833	59866	59333	58366	57833	59600	58100	125	17600	2500	42400	100	1	5009861	2976	277.57	0.55	12	0.00	214.00	107743.00	64000	20231106	-7.19	45400	20230726	30.84	64000	-7.19	20231106	45400	30.84	20230726	64000	-7.19	20231106	45400	30.84	20230726	0.47	N	001630	2500	125 억	222291	N	N	0	N	N
58	20231219	160123	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58900	-700	5	-1.17	84948300	1432	53.23	59600	60300	58800	77400	41800	59600	59321.73	4.44	-136	-742	60466	60032	59566	59132	58666	59800	58900	125	17800	2500	42910	100	1	5009861	2951	275.23	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.97	45400	20230726	29.74	64000	-7.97	20231106	45400	29.74	20230726	64000	-7.97	20231106	45400	29.74	20230726	0.48	N	001630	2500	125 억	222597	N	N	3	N	N
59	20231219	150123	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58800	-800	5	-1.34	73991200	1246	46.32	59600	60300	58800	77400	41800	59600	59382.99	4.44	-136	-632	60466	60032	59566	59132	58666	59800	58900	125	17800	2500	42910	100	1	5009861	2946	274.77	0.55	12	0.02	214.00	107743.00	64000	20231106	-8.12	45400	20230726	29.52	64000	-8.12	20231106	45400	29.52	20230726	64000	-8.12	20231106	45400	29.52	20230726	0.48	N	001630	2500	125 억	222597	N	N	3	N	N
60	20231219	140122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59300	-300	5	-0.50	45467000	763	28.36	59600	60300	59300	77400	41800	59600	59589.78	4.44	-136	-293	60466	60032	59566	59132	58666	59800	58900	125	17800	2500	42910	100	1	5009861	2971	277.10	0.55	12	0.02	214.00	107743.00	64000	20231106	-7.34	45400	20230726	30.62	64000	-7.34	20231106	45400	30.62	20230726	64000	-7.34	20231106	45400	30.62	20230726	0.48	N	001630	2500	125 억	222597	N	N	3	N	N
61	20231219	130123	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59600	0	3	0.00	31729900	532	19.78	59600	60300	59400	77400	41800	59600	59642.67	4.44	-136	-166	60466	60032	59566	59132	58666	59800	58900	125	17800	2500	42910	100	1	5009861	2986	278.50	0.55	12	0.01	214.00	107743.00	64000	20231106	-6.88	45400	20230726	31.28	64000	-6.88	20231106	45400	31.28	20230726	64000	-6.88	20231106	45400	31.28	20230726	0.48	N	001630	2500	125 억	222597	N	N	3	N	N
62	20231219	120123	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59500	-100	5	-0.17	29764900	499	18.55	59600	60300	59400	77400	41800	59600	59649.10	4.44	-136	-161	60466	60032	59566	59132	58666	59800	58900	125	17800	2500	42910	100	1	5009861	2981	278.04	0.55	12	0.01	214.00	107743.00	64000	20231106	-7.03	45400	20230726	31.06	64000	-7.03	20231106	45400	31.06	20230726	64000	-7.03	20231106	45400	31.06	20230726	0.48	N	001630	2500	125 억	222597	N	N	3	N	N
63	20231219	110122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59400	-200	5	-0.34	27506100	461	17.14	59600	60300	59400	77400	41800	59600	59666.16	4.44	-136	-162	60466	60032	59566	59132	58666	59800	58900	125	17800	2500	42910	100	1	5009861	2976	277.57	0.55	12	0.01	214.00	107743.00	64000	20231106	-7.19	45400	20230726	30.84	64000	-7.19	20231106	45400	30.84	20230726	64000	-7.19	20231106	45400	30.84	20230726	0.48	N	001630	2500	125 억	222597	N	N	3	N	N
64	20231219	100122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59800	200	2	0.34	18330300	307	11.41	59600	60300	59600	77400	41800	59600	59707.82	4.44	-136	-146	60466	60032	59566	59132	58666	59800	58900	125	17800	2500	42910	100	1	5009861	2996	279.44	0.56	12	0.01	214.00	107743.00	64000	20231106	-6.56	45400	20230726	31.72	64000	-6.56	20231106	45400	31.72	20230726	64000	-6.56	20231106	45400	31.72	20230726	0.48	N	001630	2500	125 억	222597	N	N	3	N	N
65	20231219	090122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59600	0	3	0.00	59600	1	0.04	59600	59600	59600	77400	41800	59600	59600.00	4.44	-136	0	60466	60032	59566	59132	58666	59800	58900	125	17800	2500	42910	100	1	5009861	2986	278.50	0.55	12	0.00	214.00	107743.00	64000	20231106	-6.88	45400	20230726	31.28	64000	-6.88	20231106	45400	31.28	20230726	64000	-6.88	20231106	45400	31.28	20230726	0.48	N	001630	2500	125 억	222597	N	N	3	N	N
66	20231218	160123	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59600	-300	5	-0.50	158962300	2670	94.21	59900	60000	59100	77800	42000	59900	59535.40	4.45	0	-14	61433	60666	59633	58866	57833	60150	58350	125	17900	2500	43120	100	1	5009861	2986	278.50	0.55	12	0.05	214.00	107743.00	64000	20231106	-6.88	45400	20230726	31.28	64000	-6.88	20231106	45400	31.28	20230726	64000	-6.88	20231106	45400	31.28	20230726	0.48	N	001630	2500	125 억	222823	N	N	3	N	N
67	20231218	150122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59500	-400	5	-0.67	150614900	2530	89.27	59900	60000	59100	77800	42000	59900	59531.58	4.45	0	10	61433	60666	59633	58866	57833	60150	58350	125	17900	2500	43120	100	1	5009861	2981	278.04	0.55	12	0.05	214.00	107743.00	64000	20231106	-7.03	45400	20230726	31.06	64000	-7.03	20231106	45400	31.06	20230726	64000	-7.03	20231106	45400	31.06	20230726	0.48	N	001630	2500	125 억	222823	N	N	16	N	N
68	20231218	140123	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59800	-100	5	-0.17	133442300	2243	79.15	59900	59900	59100	77800	42000	59900	59492.78	4.45	0	121	61433	60666	59633	58866	57833	60150	58350	125	17900	2500	43120	100	1	5009861	2996	279.44	0.56	12	0.04	214.00	107743.00	64000	20231106	-6.56	45400	20230726	31.72	64000	-6.56	20231106	45400	31.72	20230726	64000	-6.56	20231106	45400	31.72	20230726	0.48	N	001630	2500	125 억	222823	N	N	16	N	N
69	20231218	130122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59700	-200	5	-0.33	121960800	2050	72.34	59900	59900	59100	77800	42000	59900	59493.07	4.45	0	120	61433	60666	59633	58866	57833	60150	58350	125	17900	2500	43120	100	1	5009861	2991	278.97	0.55	12	0.04	214.00	107743.00	64000	20231106	-6.72	45400	20230726	31.50	64000	-6.72	20231106	45400	31.50	20230726	64000	-6.72	20231106	45400	31.50	20230726	0.48	N	001630	2500	125 억	222823	N	N	16	N	N
70	20231218	120122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59500	-400	5	-0.67	115623100	1944	68.60	59900	59900	59100	77800	42000	59900	59476.90	4.45	0	109	61433	60666	59633	58866	57833	60150	58350	125	17900	2500	43120	100	1	5009861	2981	278.04	0.55	12	0.04	214.00	107743.00	64000	20231106	-7.03	45400	20230726	31.06	64000	-7.03	20231106	45400	31.06	20230726	64000	-7.03	20231106	45400	31.06	20230726	0.48	N	001630	2500	125 억	222823	N	N	16	N	N
71	20231218	110121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59600	-300	5	-0.50	102850600	1730	61.04	59900	59900	59100	77800	42000	59900	59451.21	4.45	0	133	61433	60666	59633	58866	57833	60150	58350	125	17900	2500	43120	100	1	5009861	2986	278.50	0.55	12	0.03	214.00	107743.00	64000	20231106	-6.88	45400	20230726	31.28	64000	-6.88	20231106	45400	31.28	20230726	64000	-6.88	20231106	45400	31.28	20230726	0.48	N	001630	2500	125 억	222823	N	N	16	N	N
72	20231218	100122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59500	-400	5	-0.67	84024700	1413	49.86	59900	59900	59100	77800	42000	59900	59465.46	4.45	0	21	61433	60666	59633	58866	57833	60150	58350	125	17900	2500	43120	100	1	5009861	2981	278.04	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.03	45400	20230726	31.06	64000	-7.03	20231106	45400	31.06	20230726	64000	-7.03	20231106	45400	31.06	20230726	0.48	N	001630	2500	125 억	222823	N	N	16	N	N
73	20231218	090121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59500	-400	5	-0.67	2266200	38	1.34	59900	59900	59500	77800	42000	59900	59636.84	4.45	0	2	61433	60666	59633	58866	57833	60150	58350	125	17900	2500	43120	100	1	5009861	2981	278.04	0.55	12	0.00	214.00	107743.00	64000	20231106	-7.03	45400	20230726	31.06	64000	-7.03	20231106	45400	31.06	20230726	64000	-7.03	20231106	45400	31.06	20230726	0.48	N	001630	2500	125 억	222823	N	N	16	N	N
74	20231215	160121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59900	-100	5	-0.17	142716400	2397	38.57	60000	60400	58600	78000	42000	60000	59539.59	4.45	0	-225	61133	60566	59833	59266	58533	60850	59550	125	18000	2500	43200	100	1	5009861	3001	279.91	0.56	12	0.05	214.00	107743.00	64000	20231106	-6.41	45400	20230726	31.94	64000	-6.41	20231106	45400	31.94	20230726	64000	-6.41	20231106	45400	31.94	20230726	0.49	N	001630	2500	125 억	223114	N	N	16	N	N
75	20231215	150123	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59400	-600	5	-1.00	98568100	1652	26.59	60000	60400	59400	78000	42000	60000	59665.92	4.45	0	-412	61133	60566	59833	59266	58533	60850	59550	125	18000	2500	43200	100	1	5009861	2976	277.57	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.19	45400	20230726	30.84	64000	-7.19	20231106	45400	30.84	20230726	64000	-7.19	20231106	45400	30.84	20230726	0.49	N	001630	2500	125 억	223114	N	N	103	N	N
76	20231215	140122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59700	-300	5	-0.50	49884100	835	13.44	60000	60400	59500	78000	42000	60000	59741.44	4.45	0	-195	61133	60566	59833	59266	58533	60850	59550	125	18000	2500	43200	100	1	5009861	2991	278.97	0.55	12	0.02	214.00	107743.00	64000	20231106	-6.72	45400	20230726	31.50	64000	-6.72	20231106	45400	31.50	20230726	64000	-6.72	20231106	45400	31.50	20230726	0.49	N	001630	2500	125 억	223114	N	N	103	N	N
77	20231215	130122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59700	-300	5	-0.50	33402500	559	9.00	60000	60400	59500	78000	42000	60000	59754.03	4.45	0	-56	61133	60566	59833	59266	58533	60850	59550	125	18000	2500	43200	100	1	5009861	2991	278.97	0.55	12	0.01	214.00	107743.00	64000	20231106	-6.72	45400	20230726	31.50	64000	-6.72	20231106	45400	31.50	20230726	64000	-6.72	20231106	45400	31.50	20230726	0.49	N	001630	2500	125 억	223114	N	N	103	N	N
78	20231215	120122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59600	-400	5	-0.67	27610100	462	7.43	60000	60400	59500	78000	42000	60000	59762.12	4.45	0	-90	61133	60566	59833	59266	58533	60850	59550	125	18000	2500	43200	100	1	5009861	2986	278.50	0.55	12	0.01	214.00	107743.00	64000	20231106	-6.88	45400	20230726	31.28	64000	-6.88	20231106	45400	31.28	20230726	64000	-6.88	20231106	45400	31.28	20230726	0.49	N	001630	2500	125 억	223114	N	N	103	N	N
79	20231215	110122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59600	-400	5	-0.67	20681500	346	5.57	60000	60400	59500	78000	42000	60000	59773.12	4.45	0	-73	61133	60566	59833	59266	58533	60850	59550	125	18000	2500	43200	100	1	5009861	2986	278.50	0.55	12	0.01	214.00	107743.00	64000	20231106	-6.88	45400	20230726	31.28	64000	-6.88	20231106	45400	31.28	20230726	64000	-6.88	20231106	45400	31.28	20230726	0.49	N	001630	2500	125 억	223114	N	N	103	N	N
80	20231215	100122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59600	-400	5	-0.67	16446200	275	4.43	60000	60400	59500	78000	42000	60000	59804.36	4.45	0	-34	61133	60566	59833	59266	58533	60850	59550	125	18000	2500	43200	100	1	5009861	2986	278.50	0.55	12	0.01	214.00	107743.00	64000	20231106	-6.88	45400	20230726	31.28	64000	-6.88	20231106	45400	31.28	20230726	64000	-6.88	20231106	45400	31.28	20230726	0.49	N	001630	2500	125 억	223114	N	N	103	N	N
81	20231215	090122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	60000	0	3	0.00	1260000	21	0.34	60000	60000	60000	78000	42000	60000	60000.00	4.45	0	-5	61133	60566	59833	59266	58533	60850	59550	125	18000	2500	43200	100	1	5009861	3006	280.37	0.56	12	0.00	214.00	107743.00	64000	20231106	-6.25	45400	20230726	32.16	64000	-6.25	20231106	45400	32.16	20230726	64000	-6.25	20231106	45400	32.16	20230726	0.49	N	001630	2500	125 억	223114	N	N	103	N	N
82	20231214	160122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	60000	1100	2	1.87	370475400	6187	147.27	59700	60400	59100	76500	41300	58900	59879.65	4.47	321	2824	60300	59600	59100	58400	57900	59350	58150	125	17600	2500	42400	100	1	5009861	3006	280.37	0.56	12	0.12	214.00	107743.00	64000	20231106	-6.25	45400	20230726	32.16	64000	-6.25	20231106	45400	32.16	20230726	64000	-6.25	20231106	45400	32.16	20230726	0.49	N	001630	2500	125 억	224153	N	N	103	N	N
83	20231214	150123	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	60100	1200	2	2.04	300600800	5025	119.61	59700	60400	59100	76500	41300	58900	59821.05	4.47	321	2534	60300	59600	59100	58400	57900	59350	58150	125	17600	2500	42400	100	1	5009861	3011	280.84	0.56	12	0.10	214.00	107743.00	64000	20231106	-6.09	45400	20230726	32.38	64000	-6.09	20231106	45400	32.38	20230726	64000	-6.09	20231106	45400	32.38	20230726	0.49	N	001630	2500	125 억	224153	N	N	0	N	N
84	20231214	140124	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	60000	1100	2	1.87	160152900	2692	64.08	59700	60000	59100	76500	41300	58900	59492.16	4.47	321	1304	60300	59600	59100	58400	57900	59350	58150	125	17600	2500	42400	100	1	5009861	3006	280.37	0.56	12	0.05	214.00	107743.00	64000	20231106	-6.25	45400	20230726	32.16	64000	-6.25	20231106	45400	32.16	20230726	64000	-6.25	20231106	45400	32.16	20230726	0.49	N	001630	2500	125 억	224153	N	N	0	N	N
85	20231214	130124	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59300	400	2	0.68	90891400	1532	36.47	59700	59700	59100	76500	41300	58900	59328.59	4.47	321	606	60300	59600	59100	58400	57900	59350	58150	125	17600	2500	42400	100	1	5009861	2971	277.10	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.34	45400	20230726	30.62	64000	-7.34	20231106	45400	30.62	20230726	64000	-7.34	20231106	45400	30.62	20230726	0.49	N	001630	2500	125 억	224153	N	N	0	N	N
86	20231214	120124	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59300	400	2	0.68	74684700	1259	29.97	59700	59700	59100	76500	41300	58900	59320.65	4.47	321	544	60300	59600	59100	58400	57900	59350	58150	125	17600	2500	42400	100	1	5009861	2971	277.10	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.34	45400	20230726	30.62	64000	-7.34	20231106	45400	30.62	20230726	64000	-7.34	20231106	45400	30.62	20230726	0.49	N	001630	2500	125 억	224153	N	N	0	N	N
87	20231214	110122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59100	200	2	0.34	59928800	1010	24.04	59700	59700	59100	76500	41300	58900	59335.45	4.47	321	405	60300	59600	59100	58400	57900	59350	58150	125	17600	2500	42400	100	1	5009861	2961	276.17	0.55	12	0.02	214.00	107743.00	64000	20231106	-7.66	45400	20230726	30.18	64000	-7.66	20231106	45400	30.18	20230726	64000	-7.66	20231106	45400	30.18	20230726	0.49	N	001630	2500	125 억	224153	N	N	0	N	N
88	20231214	100122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59300	400	2	0.68	30699400	517	12.31	59700	59700	59100	76500	41300	58900	59379.88	4.47	321	185	60300	59600	59100	58400	57900	59350	58150	125	17600	2500	42400	100	1	5009861	2971	277.10	0.55	12	0.01	214.00	107743.00	64000	20231106	-7.34	45400	20230726	30.62	64000	-7.34	20231106	45400	30.62	20230726	64000	-7.34	20231106	45400	30.62	20230726	0.49	N	001630	2500	125 억	224153	N	N	0	N	N
89	20231214	090122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59700	800	2	1.36	6089400	102	2.43	59700	59700	59700	76500	41300	58900	59700.00	4.47	321	-4	60300	59600	59100	58400	57900	59350	58150	125	17600	2500	42400	100	1	5009861	2991	278.97	0.55	12	0.00	214.00	107743.00	64000	20231106	-6.72	45400	20230726	31.50	64000	-6.72	20231106	45400	31.50	20230726	64000	-6.72	20231106	45400	31.50	20230726	0.49	N	001630	2500	125 억	224153	N	N	0	N	N
90	20231213	160121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58900	-500	5	-0.84	249302100	4196	94.82	59400	59800	58600	77200	41600	59400	59414.35	4.48	0	256	60400	59900	59000	58500	57600	60150	58750	125	17800	2500	42760	100	1	5009861	2951	275.23	0.55	12	0.08	214.00	107743.00	64000	20231106	-7.97	45400	20230726	29.74	64000	-7.97	20231106	45400	29.74	20230726	64000	-7.97	20231106	45400	29.74	20230726	0.49	N	001630	2500	125 억	224583	N	N	0	N	N
91	20231213	150123	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59200	-200	5	-0.34	224818700	3783	85.49	59400	59800	58600	77200	41600	59400	59428.68	4.48	0	260	60400	59900	59000	58500	57600	60150	58750	125	17800	2500	42760	100	1	5009861	2966	276.64	0.55	12	0.08	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.49	N	001630	2500	125 억	224583	N	N	0	N	N
92	20231213	140125	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59700	300	2	0.51	148808500	2508	56.68	59400	59800	58600	77200	41600	59400	59333.53	4.48	0	543	60400	59900	59000	58500	57600	60150	58750	125	17800	2500	42760	100	1	5009861	2991	278.97	0.55	12	0.05	214.00	107743.00	64000	20231106	-6.72	45400	20230726	31.50	64000	-6.72	20231106	45400	31.50	20230726	64000	-6.72	20231106	45400	31.50	20230726	0.49	N	001630	2500	125 억	224583	N	N	0	N	N
93	20231213	130122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59500	100	2	0.17	86734400	1467	33.15	59400	59700	58600	77200	41600	59400	59123.65	4.48	0	316	60400	59900	59000	58500	57600	60150	58750	125	17800	2500	42760	100	1	5009861	2981	278.04	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.03	45400	20230726	31.06	64000	-7.03	20231106	45400	31.06	20230726	64000	-7.03	20231106	45400	31.06	20230726	0.49	N	001630	2500	125 억	224583	N	N	0	N	N
94	20231213	120122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59400	0	3	0.00	50187500	851	19.23	59400	59400	58600	77200	41600	59400	58974.74	4.48	0	88	60400	59900	59000	58500	57600	60150	58750	125	17800	2500	42760	100	1	5009861	2976	277.57	0.55	12	0.02	214.00	107743.00	64000	20231106	-7.19	45400	20230726	30.84	64000	-7.19	20231106	45400	30.84	20230726	64000	-7.19	20231106	45400	30.84	20230726	0.49	N	001630	2500	125 억	224583	N	N	0	N	N
95	20231213	110123	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58800	-600	5	-1.01	38021000	645	14.58	59400	59400	58600	77200	41600	59400	58947.29	4.48	0	-39	60400	59900	59000	58500	57600	60150	58750	125	17800	2500	42760	100	1	5009861	2946	274.77	0.55	12	0.01	214.00	107743.00	64000	20231106	-8.12	45400	20230726	29.52	64000	-8.12	20231106	45400	29.52	20230726	64000	-8.12	20231106	45400	29.52	20230726	0.49	N	001630	2500	125 억	224583	N	N	0	N	N
96	20231213	100124	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58800	-600	5	-1.01	30150600	511	11.55	59400	59400	58800	77200	41600	59400	59003.13	4.48	0	-18	60400	59900	59000	58500	57600	60150	58750	125	17800	2500	42760	100	1	5009861	2946	274.77	0.55	12	0.01	214.00	107743.00	64000	20231106	-8.12	45400	20230726	29.52	64000	-8.12	20231106	45400	29.52	20230726	64000	-8.12	20231106	45400	29.52	20230726	0.49	N	001630	2500	125 억	224583	N	N	0	N	N
97	20231213	090123	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59400	0	3	0.00	1188000	20	0.45	59400	59400	59400	77200	41600	59400	59400.00	4.48	0	-2	60400	59900	59000	58500	57600	60150	58750	125	17800	2500	42760	100	1	5009861	2976	277.57	0.55	12	0.00	214.00	107743.00	64000	20231106	-7.19	45400	20230726	30.84	64000	-7.19	20231106	45400	30.84	20230726	64000	-7.19	20231106	45400	30.84	20230726	0.49	N	001630	2500	125 억	224583	N	N	0	N	N
98	20231212	160121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59400	800	2	1.37	258855000	4410	113.98	58800	59500	58100	76100	41100	58600	58697.28	4.49	0	-733	59666	59132	58466	57932	57266	58800	57600	125	17500	2500	42190	100	1	5009861	2976	277.57	0.55	12	0.09	214.00	107743.00	64000	20231106	-7.19	45400	20230726	30.84	64000	-7.19	20231106	45400	30.84	20230726	64000	-7.19	20231106	45400	30.84	20230726	0.50	N	001630	2500	125 억	225074	N	N	0	N	N
99	20231212	150121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59100	500	2	0.85	245325500	4182	108.09	58800	59500	58100	76100	41100	58600	58662.24	4.49	0	-636	59666	59132	58466	57932	57266	58800	57600	125	17500	2500	42190	100	1	5009861	2961	276.17	0.55	12	0.08	214.00	107743.00	64000	20231106	-7.66	45400	20230726	30.18	64000	-7.66	20231106	45400	30.18	20230726	64000	-7.66	20231106	45400	30.18	20230726	0.50	N	001630	2500	125 억	225074	N	N	0	N	N
100	20231212	140120	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59400	800	2	1.37	217118400	3706	95.79	58800	59500	58100	76100	41100	58600	58585.64	4.49	0	-294	59666	59132	58466	57932	57266	58800	57600	125	17500	2500	42190	100	1	5009861	2976	277.57	0.55	12	0.07	214.00	107743.00	64000	20231106	-7.19	45400	20230726	30.84	64000	-7.19	20231106	45400	30.84	20230726	64000	-7.19	20231106	45400	30.84	20230726	0.50	N	001630	2500	125 억	225074	N	N	0	N	N
101	20231212	130119	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59400	800	2	1.37	179670300	3074	79.45	58800	59500	58100	76100	41100	58600	58448.37	4.49	0	50	59666	59132	58466	57932	57266	58800	57600	125	17500	2500	42190	100	1	5009861	2976	277.57	0.55	12	0.06	214.00	107743.00	64000	20231106	-7.19	45400	20230726	30.84	64000	-7.19	20231106	45400	30.84	20230726	64000	-7.19	20231106	45400	30.84	20230726	0.50	N	001630	2500	125 억	225074	N	N	0	N	N
102	20231212	120119	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58700	100	2	0.17	147695800	2533	65.47	58800	58800	58100	76100	41100	58600	58308.65	4.49	0	295	59666	59132	58466	57932	57266	58800	57600	125	17500	2500	42190	100	1	5009861	2941	274.30	0.54	12	0.05	214.00	107743.00	64000	20231106	-8.28	45400	20230726	29.30	64000	-8.28	20231106	45400	29.30	20230726	64000	-8.28	20231106	45400	29.30	20230726	0.50	N	001630	2500	125 억	225074	N	N	0	N	N
103	20231212	110120	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58300	-300	5	-0.51	81845100	1404	36.29	58800	58800	58100	76100	41100	58600	58294.23	4.49	0	-32	59666	59132	58466	57932	57266	58800	57600	125	17500	2500	42190	100	1	5009861	2921	272.43	0.54	12	0.03	214.00	107743.00	64000	20231106	-8.91	45400	20230726	28.41	64000	-8.91	20231106	45400	28.41	20230726	64000	-8.91	20231106	45400	28.41	20230726	0.50	N	001630	2500	125 억	225074	N	N	0	N	N
104	20231212	100123	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58300	-300	5	-0.51	48030900	824	21.30	58800	58800	58100	76100	41100	58600	58289.93	4.49	0	166	59666	59132	58466	57932	57266	58800	57600	125	17500	2500	42190	100	1	5009861	2921	272.43	0.54	12	0.02	214.00	107743.00	64000	20231106	-8.91	45400	20230726	28.41	64000	-8.91	20231106	45400	28.41	20230726	64000	-8.91	20231106	45400	28.41	20230726	0.50	N	001630	2500	125 억	225074	N	N	0	N	N
105	20231212	090121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58300	-300	5	-0.51	13895800	238	6.15	58800	58800	58300	76100	41100	58600	58385.71	4.49	0	154	59666	59132	58466	57932	57266	58800	57600	125	17500	2500	42190	100	1	5009861	2921	272.43	0.54	12	0.00	214.00	107743.00	64000	20231106	-8.91	45400	20230726	28.41	64000	-8.91	20231106	45400	28.41	20230726	64000	-8.91	20231106	45400	28.41	20230726	0.50	N	001630	2500	125 억	225074	N	N	0	N	N
106	20231211	160121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58600	-200	5	-0.34	223376500	3846	154.15	58800	59000	57800	76400	41200	58800	58078.86	4.49	556	581	59533	59166	58933	58566	58333	59100	58500	125	17600	2500	42330	100	1	5009861	2936	273.83	0.54	12	0.08	214.00	107743.00	64000	20231106	-8.44	45400	20230726	29.07	64000	-8.44	20231106	45400	29.07	20230726	64000	-8.44	20231106	45400	29.07	20230726	0.49	N	001630	2500	125 억	225179	N	N	0	N	N
107	20231211	150121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58000	-800	5	-1.36	218063600	3755	150.50	58800	59000	57800	76400	41200	58800	58072.86	4.49	556	575	59533	59166	58933	58566	58333	59100	58500	125	17600	2500	42330	100	1	5009861	2906	271.03	0.54	12	0.07	214.00	107743.00	64000	20231106	-9.38	45400	20230726	27.75	64000	-9.38	20231106	45400	27.75	20230726	64000	-9.38	20231106	45400	27.75	20230726	0.49	N	001630	2500	125 억	225179	N	N	0	N	N
108	20231211	140122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58000	-800	5	-1.36	165798800	2854	114.39	58800	59000	57800	76400	41200	58800	58093.48	4.49	556	577	59533	59166	58933	58566	58333	59100	58500	125	17600	2500	42330	100	1	5009861	2906	271.03	0.54	12	0.06	214.00	107743.00	64000	20231106	-9.38	45400	20230726	27.75	64000	-9.38	20231106	45400	27.75	20230726	64000	-9.38	20231106	45400	27.75	20230726	0.49	N	001630	2500	125 억	225179	N	N	0	N	N
109	20231211	130122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58000	-800	5	-1.36	156745800	2698	108.14	58800	59000	57800	76400	41200	58800	58097.03	4.49	556	550	59533	59166	58933	58566	58333	59100	58500	125	17600	2500	42330	100	1	5009861	2906	271.03	0.54	12	0.05	214.00	107743.00	64000	20231106	-9.38	45400	20230726	27.75	64000	-9.38	20231106	45400	27.75	20230726	64000	-9.38	20231106	45400	27.75	20230726	0.49	N	001630	2500	125 억	225179	N	N	0	N	N
110	20231211	120121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58000	-800	5	-1.36	144390800	2485	99.60	58800	59000	57800	76400	41200	58800	58104.95	4.49	556	513	59533	59166	58933	58566	58333	59100	58500	125	17600	2500	42330	100	1	5009861	2906	271.03	0.54	12	0.05	214.00	107743.00	64000	20231106	-9.38	45400	20230726	27.75	64000	-9.38	20231106	45400	27.75	20230726	64000	-9.38	20231106	45400	27.75	20230726	0.49	N	001630	2500	125 억	225179	N	N	0	N	N
111	20231211	110121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58000	-800	5	-1.36	128292500	2208	88.50	58800	59000	57800	76400	41200	58800	58103.49	4.49	556	481	59533	59166	58933	58566	58333	59100	58500	125	17600	2500	42330	100	1	5009861	2906	271.03	0.54	12	0.04	214.00	107743.00	64000	20231106	-9.38	45400	20230726	27.75	64000	-9.38	20231106	45400	27.75	20230726	64000	-9.38	20231106	45400	27.75	20230726	0.49	N	001630	2500	125 억	225179	N	N	0	N	N
112	20231211	100121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58300	-500	5	-0.85	88888800	1529	61.28	58800	59000	57800	76400	41200	58800	58135.25	4.49	556	453	59533	59166	58933	58566	58333	59100	58500	125	17600	2500	42330	100	1	5009861	2921	272.43	0.54	12	0.03	214.00	107743.00	64000	20231106	-8.91	45400	20230726	28.41	64000	-8.91	20231106	45400	28.41	20230726	64000	-8.91	20231106	45400	28.41	20230726	0.49	N	001630	2500	125 억	225179	N	N	0	N	N
113	20231211	090122	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58800	0	3	0.00	1999800	34	1.36	58800	59000	58800	76400	41200	58800	58817.65	4.49	556	3	59533	59166	58933	58566	58333	59100	58500	125	17600	2500	42330	100	1	5009861	2946	274.77	0.55	12	0.00	214.00	107743.00	64000	20231106	-8.12	45400	20230726	29.52	64000	-8.12	20231106	45400	29.52	20230726	64000	-8.12	20231106	45400	29.52	20230726	0.49	N	001630	2500	125 억	225179	N	N	0	N	N
114	20231208	160121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58800	100	2	0.17	146745700	2491	40.50	58800	59300	58700	76300	41100	58700	58910.36	4.49	0	-464	61300	60000	58900	57600	56500	59450	57050	125	17600	2500	42260	100	1	5009861	2946	274.77	0.55	12	0.05	214.00	107743.00	64000	20231106	-8.12	45400	20230726	29.52	64000	-8.12	20231106	45400	29.52	20230726	64000	-8.12	20231106	45400	29.52	20230726	0.51	N	001630	2500	125 억	225179	N	N	2	N	N
115	20231208	150121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58800	100	2	0.17	140163700	2379	38.68	58800	59300	58700	76300	41100	58700	58917.07	4.49	0	-473	61300	60000	58900	57600	56500	59450	57050	125	17600	2500	42260	100	1	5009861	2946	274.77	0.55	12	0.05	214.00	107743.00	64000	20231106	-8.12	45400	20230726	29.52	64000	-8.12	20231106	45400	29.52	20230726	64000	-8.12	20231106	45400	29.52	20230726	0.51	N	001630	2500	125 억	225179	N	N	2	N	N
116	20231208	140121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59000	300	2	0.51	101587300	1722	28.00	58800	59300	58700	76300	41100	58700	58993.79	4.49	0	-314	61300	60000	58900	57600	56500	59450	57050	125	17600	2500	42260	100	1	5009861	2956	275.70	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.81	45400	20230726	29.96	64000	-7.81	20231106	45400	29.96	20230726	64000	-7.81	20231106	45400	29.96	20230726	0.51	N	001630	2500	125 억	225179	N	N	2	N	N
117	20231208	130120	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58900	200	2	0.34	87959500	1491	24.24	58800	59300	58700	76300	41100	58700	58993.63	4.49	0	-314	61300	60000	58900	57600	56500	59450	57050	125	17600	2500	42260	100	1	5009861	2951	275.23	0.55	12	0.03	214.00	107743.00	64000	20231106	-7.97	45400	20230726	29.74	64000	-7.97	20231106	45400	29.74	20230726	64000	-7.97	20231106	45400	29.74	20230726	0.51	N	001630	2500	125 억	225179	N	N	2	N	N
118	20231208	120120	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58800	100	2	0.17	64127100	1086	17.66	58800	59300	58700	76300	41100	58700	59048.90	4.49	0	-189	61300	60000	58900	57600	56500	59450	57050	125	17600	2500	42260	100	1	5009861	2946	274.77	0.55	12	0.02	214.00	107743.00	64000	20231106	-8.12	45400	20230726	29.52	64000	-8.12	20231106	45400	29.52	20230726	64000	-8.12	20231106	45400	29.52	20230726	0.51	N	001630	2500	125 억	225179	N	N	2	N	N
119	20231208	110120	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59200	500	2	0.85	42737800	724	11.77	58800	59300	58700	76300	41100	58700	59030.11	4.49	0	-87	61300	60000	58900	57600	56500	59450	57050	125	17600	2500	42260	100	1	5009861	2966	276.64	0.55	12	0.01	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.51	N	001630	2500	125 억	225179	N	N	2	N	N
120	20231208	100121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58900	200	2	0.34	18010400	306	4.97	58800	59000	58700	76300	41100	58700	58857.52	4.49	0	12	61300	60000	58900	57600	56500	59450	57050	125	17600	2500	42260	100	1	5009861	2951	275.23	0.55	12	0.01	214.00	107743.00	64000	20231106	-7.97	45400	20230726	29.74	64000	-7.97	20231106	45400	29.74	20230726	64000	-7.97	20231106	45400	29.74	20230726	0.51	N	001630	2500	125 억	225179	N	N	2	N	N
121	20231208	090120	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58800	100	2	0.17	999600	17	0.28	58800	58800	58800	76300	41100	58700	58800.00	4.49	0	-5	61300	60000	58900	57600	56500	59450	57050	125	17600	2500	42260	100	1	5009861	2946	274.77	0.55	12	0.00	214.00	107743.00	64000	20231106	-8.12	45400	20230726	29.52	64000	-8.12	20231106	45400	29.52	20230726	64000	-8.12	20231106	45400	29.52	20230726	0.51	N	001630	2500	125 억	225179	N	N	2	N	N
122	20231207	160119	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58700	200	2	0.34	363353300	6141	145.18	58800	60200	57800	76000	41000	58500	59168.50	4.49	0	-19	59766	59132	58666	58032	57566	58900	57800	125	17500	2500	42120	100	1	5009861	2941	274.30	0.54	12	0.12	214.00	107743.00	64000	20231106	-8.28	45400	20230726	29.30	64000	-8.28	20231106	45400	29.30	20230726	64000	-8.28	20231106	45400	29.30	20230726	0.53	N	001630	2500	125 억	225031	N	N	2	N	N
123	20231207	150121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59000	500	2	0.85	341791700	5775	136.52	58800	60200	57800	76000	41000	58500	59184.71	4.49	0	182	59766	59132	58666	58032	57566	58900	57800	125	17500	2500	42120	100	1	5009861	2956	275.70	0.55	12	0.12	214.00	107743.00	64000	20231106	-7.81	45400	20230726	29.96	64000	-7.81	20231106	45400	29.96	20230726	64000	-7.81	20231106	45400	29.96	20230726	0.53	N	001630	2500	125 억	225031	N	N	3	N	N
124	20231207	140120	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59000	500	2	0.85	328570300	5550	131.21	58800	60200	57800	76000	41000	58500	59201.86	4.49	0	241	59766	59132	58666	58032	57566	58900	57800	125	17500	2500	42120	100	1	5009861	2956	275.70	0.55	12	0.11	214.00	107743.00	64000	20231106	-7.81	45400	20230726	29.96	64000	-7.81	20231106	45400	29.96	20230726	64000	-7.81	20231106	45400	29.96	20230726	0.53	N	001630	2500	125 억	225031	N	N	3	N	N
125	20231207	130119	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59100	600	2	1.03	135293800	2299	54.35	58800	59600	57800	76000	41000	58500	58848.98	4.49	0	53	59766	59132	58666	58032	57566	58900	57800	125	17500	2500	42120	100	1	5009861	2961	276.17	0.55	12	0.05	214.00	107743.00	64000	20231106	-7.66	45400	20230726	30.18	64000	-7.66	20231106	45400	30.18	20230726	64000	-7.66	20231106	45400	30.18	20230726	0.53	N	001630	2500	125 억	225031	N	N	3	N	N
126	20231207	120120	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59300	800	2	1.37	120912200	2055	48.58	58800	59600	57800	76000	41000	58500	58838.05	4.49	0	111	59766	59132	58666	58032	57566	58900	57800	125	17500	2500	42120	100	1	5009861	2971	277.10	0.55	12	0.04	214.00	107743.00	64000	20231106	-7.34	45400	20230726	30.62	64000	-7.34	20231106	45400	30.62	20230726	64000	-7.34	20231106	45400	30.62	20230726	0.53	N	001630	2500	125 억	225031	N	N	3	N	N
127	20231207	110119	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59000	500	2	0.85	111799700	1901	44.94	58800	59600	57800	76000	41000	58500	58810.99	4.49	0	95	59766	59132	58666	58032	57566	58900	57800	125	17500	2500	42120	100	1	5009861	2956	275.70	0.55	12	0.04	214.00	107743.00	64000	20231106	-7.81	45400	20230726	29.96	64000	-7.81	20231106	45400	29.96	20230726	64000	-7.81	20231106	45400	29.96	20230726	0.53	N	001630	2500	125 억	225031	N	N	3	N	N
128	20231207	100120	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58600	100	2	0.17	49548600	848	20.05	58800	59200	57800	76000	41000	58500	58429.95	4.49	0	152	59766	59132	58666	58032	57566	58900	57800	125	17500	2500	42120	100	1	5009861	2936	273.83	0.54	12	0.02	214.00	107743.00	64000	20231106	-8.44	45400	20230726	29.07	64000	-8.44	20231106	45400	29.07	20230726	64000	-8.44	20231106	45400	29.07	20230726	0.53	N	001630	2500	125 억	225031	N	N	3	N	N
129	20231207	090120	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58700	200	2	0.34	411500	7	0.17	58800	58800	58700	76000	41000	58500	58785.71	4.49	0	-1	59766	59132	58666	58032	57566	58900	57800	125	17500	2500	42120	100	1	5009861	2941	274.30	0.54	12	0.00	214.00	107743.00	64000	20231106	-8.28	45400	20230726	29.30	64000	-8.28	20231106	45400	29.30	20230726	64000	-8.28	20231106	45400	29.30	20230726	0.53	N	001630	2500	125 억	225031	N	N	3	N	N
130	20231206	160119	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58500	0	3	0.00	248169100	4230	41.96	58700	59300	58200	76000	41000	58500	58668.98	4.50	0	-629	60900	59700	58300	57100	55700	60300	57700	125	17500	2500	42120	100	1	5009861	2931	273.36	0.54	12	0.08	214.00	107743.00	64000	20231106	-8.59	45400	20230726	28.85	64000	-8.59	20231106	45400	28.85	20230726	64000	-8.59	20231106	45400	28.85	20230726	0.53	N	001630	2500	125 억	225376	N	N	3	N	N
131	20231206	150121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58900	400	2	0.68	239256400	4078	40.45	58700	59300	58200	76000	41000	58500	58670.03	4.50	0	-573	60900	59700	58300	57100	55700	60300	57700	125	17500	2500	42120	100	1	5009861	2951	275.23	0.55	12	0.08	214.00	107743.00	64000	20231106	-7.97	45400	20230726	29.74	64000	-7.97	20231106	45400	29.74	20230726	64000	-7.97	20231106	45400	29.74	20230726	0.53	N	001630	2500	125 억	225376	N	N	1	N	N
132	20231206	140120	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	59200	700	2	1.20	209629700	3576	35.47	58700	59300	58200	76000	41000	58500	58621.28	4.50	0	-526	60900	59700	58300	57100	55700	60300	57700	125	17500	2500	42120	100	1	5009861	2966	276.64	0.55	12	0.07	214.00	107743.00	64000	20231106	-7.50	45400	20230726	30.40	64000	-7.50	20231106	45400	30.40	20230726	64000	-7.50	20231106	45400	30.40	20230726	0.53	N	001630	2500	125 억	225376	N	N	1	N	N
133	20231206	130119	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58500	0	3	0.00	186705100	3188	31.62	58700	59200	58200	76000	41000	58500	58564.96	4.50	0	-450	60900	59700	58300	57100	55700	60300	57700	125	17500	2500	42120	100	1	5009861	2931	273.36	0.54	12	0.06	214.00	107743.00	64000	20231106	-8.59	45400	20230726	28.85	64000	-8.59	20231106	45400	28.85	20230726	64000	-8.59	20231106	45400	28.85	20230726	0.53	N	001630	2500	125 억	225376	N	N	1	N	N
134	20231206	120119	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58500	0	3	0.00	135441400	2313	22.94	58700	59200	58200	76000	41000	58500	58556.59	4.50	0	-705	60900	59700	58300	57100	55700	60300	57700	125	17500	2500	42120	100	1	5009861	2931	273.36	0.54	12	0.05	214.00	107743.00	64000	20231106	-8.59	45400	20230726	28.85	64000	-8.59	20231106	45400	28.85	20230726	64000	-8.59	20231106	45400	28.85	20230726	0.53	N	001630	2500	125 억	225376	N	N	1	N	N
135	20231206	110121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58500	0	3	0.00	114441300	1954	19.38	58700	59200	58200	76000	41000	58500	58567.71	4.50	0	-642	60900	59700	58300	57100	55700	60300	57700	125	17500	2500	42120	100	1	5009861	2931	273.36	0.54	12	0.04	214.00	107743.00	64000	20231106	-8.59	45400	20230726	28.85	64000	-8.59	20231106	45400	28.85	20230726	64000	-8.59	20231106	45400	28.85	20230726	0.53	N	001630	2500	125 억	225376	N	N	1	N	N
136	20231206	100119	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58600	100	2	0.17	73125600	1248	12.38	58700	59200	58200	76000	41000	58500	58594.23	4.50	0	-494	60900	59700	58300	57100	55700	60300	57700	125	17500	2500	42120	100	1	5009861	2936	273.83	0.54	12	0.02	214.00	107743.00	64000	20231106	-8.44	45400	20230726	29.07	64000	-8.44	20231106	45400	29.07	20230726	64000	-8.44	20231106	45400	29.07	20230726	0.53	N	001630	2500	125 억	225376	N	N	1	N	N
137	20231206	090120	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	58600	100	2	0.17	10023400	170	1.69	58700	59000	58600	76000	41000	58500	58961.18	4.50	0	-135	60900	59700	58300	57100	55700	60300	57700	125	17500	2500	42120	100	1	5009861	2936	273.83	0.54	12	0.00	214.00	107743.00	64000	20231106	-8.44	45400	20230726	29.07	64000	-8.44	20231106	45400	29.07	20230726	64000	-8.44	20231106	45400	29.07	20230726	0.53	N	001630	2500	125 억	225376	N	N	1	N	N
138	20231205	160120	57	100.00	KOSPI	의약품	N	N	N	N		N	58500	1600	2	2.81	589162300	10077	685.04	56900	59500	56900	73900	39900	56900	58466.02	4.47	0	2336	57633	57266	56833	56466	56033	57050	56250	125	17000	2500	40960	100	1	5009861	2931	273.36	0.54	12	0.20	214.00	107743.00	64000	20231106	-8.59	45400	20230726	28.85	64000	-8.59	20231106	45400	28.85	20230726	64000	-8.59	20231106	45400	28.85	20230726	0.53	N	001630	2500	125 억	223902	N	N	1	N	N
139	20231205	150120	57	100.00	KOSPI	의약품	N	N	N	N		N	59000	2100	2	3.69	571506900	9776	664.58	56900	59500	56900	73900	39900	56900	58460.20	4.47	0	2302	57633	57266	56833	56466	56033	57050	56250	125	17000	2500	40960	100	1	5009861	2956	275.70	0.55	12	0.20	214.00	107743.00	64000	20231106	-7.81	45400	20230726	29.96	64000	-7.81	20231106	45400	29.96	20230726	64000	-7.81	20231106	45400	29.96	20230726	0.53	N	001630	2500	125 억	223902	N	N	1	N	N
140	20231205	140120	57	100.00	KOSPI	의약품	N	N	N	N		N	59100	2200	2	3.87	472642300	8094	550.24	56900	59500	56900	73900	39900	56900	58394.16	4.47	0	2107	57633	57266	56833	56466	56033	57050	56250	125	17000	2500	40960	100	1	5009861	2961	276.17	0.55	12	0.16	214.00	107743.00	64000	20231106	-7.66	45400	20230726	30.18	64000	-7.66	20231106	45400	30.18	20230726	64000	-7.66	20231106	45400	30.18	20230726	0.53	N	001630	2500	125 억	223902	N	N	1	N	N
141	20231205	130120	57	100.00	KOSPI	의약품	N	N	N	N		N	58600	1700	2	2.99	312761800	5389	366.35	56900	58600	56900	73900	39900	56900	58037.08	4.47	0	1745	57633	57266	56833	56466	56033	57050	56250	125	17000	2500	40960	100	1	5009861	2936	273.83	0.54	12	0.11	214.00	107743.00	64000	20231106	-8.44	45400	20230726	29.07	64000	-8.44	20231106	45400	29.07	20230726	64000	-8.44	20231106	45400	29.07	20230726	0.53	N	001630	2500	125 억	223902	N	N	1	N	N
142	20231205	120120	57	100.00	KOSPI	의약품	N	N	N	N		N	58500	1600	2	2.81	277517000	4787	325.42	56900	58500	56900	73900	39900	56900	57973.05	4.47	0	1603	57633	57266	56833	56466	56033	57050	56250	125	17000	2500	40960	100	1	5009861	2931	273.36	0.54	12	0.10	214.00	107743.00	64000	20231106	-8.59	45400	20230726	28.85	64000	-8.59	20231106	45400	28.85	20230726	64000	-8.59	20231106	45400	28.85	20230726	0.53	N	001630	2500	125 억	223902	N	N	1	N	N
143	20231205	110120	57	100.00	KOSPI	의약품	N	N	N	N		N	58100	1200	2	2.11	193453700	3346	227.46	56900	58500	56900	73900	39900	56900	57816.41	4.47	0	1467	57633	57266	56833	56466	56033	57050	56250	125	17000	2500	40960	100	1	5009861	2911	271.50	0.54	12	0.07	214.00	107743.00	64000	20231106	-9.22	45400	20230726	27.97	64000	-9.22	20231106	45400	27.97	20230726	64000	-9.22	20231106	45400	27.97	20230726	0.53	N	001630	2500	125 억	223902	N	N	1	N	N
144	20231205	100120	57	100.00	KOSPI	의약품	N	N	N	N		N	58000	1100	2	1.93	101657800	1767	120.12	56900	58500	56900	73900	39900	56900	57531.30	4.47	0	599	57633	57266	56833	56466	56033	57050	56250	125	17000	2500	40960	100	1	5009861	2906	271.03	0.54	12	0.04	214.00	107743.00	64000	20231106	-9.38	45400	20230726	27.75	64000	-9.38	20231106	45400	27.75	20230726	64000	-9.38	20231106	45400	27.75	20230726	0.53	N	001630	2500	125 억	223902	N	N	1	N	N
145	20231205	090118	57	100.00	KOSPI	의약품	N	N	N	N		N	58000	1100	2	1.93	2653500	46	3.13	56900	58500	56900	73900	39900	56900	57684.78	4.47	0	6	57633	57266	56833	56466	56033	57050	56250	125	17000	2500	40960	100	1	5009861	2906	271.03	0.54	12	0.00	214.00	107743.00	64000	20231106	-9.38	45400	20230726	27.75	64000	-9.38	20231106	45400	27.75	20230726	64000	-9.38	20231106	45400	27.75	20230726	0.53	N	001630	2500	125 억	223902	N	N	1	N	N
146	20231204	160120	57	100.00	KOSPI	의약품	N	N	N	N		N	56900	300	2	0.53	83281700	1469	105.23	57200	57200	56400	73500	39700	56600	56692.78	4.48	0	-72	57200	56900	56600	56300	56000	57050	56450	125	16900	2500	40750	100	1	5009861	2851	265.89	0.53	12	0.03	214.00	107743.00	64000	20231106	-11.09	45400	20230726	25.33	64000	-11.09	20231106	45400	25.33	20230726	64000	-11.09	20231106	45400	25.33	20230726	0.53	N	001630	2500	125 억	224233	N	N	1	N	N
147	20231204	150120	57	100.00	KOSPI	의약품	N	N	N	N		N	56800	200	2	0.35	78453500	1384	99.14	57200	57200	56400	73500	39700	56600	56686.05	4.48	0	-87	57200	56900	56600	56300	56000	57050	56450	125	16900	2500	40750	100	1	5009861	2846	265.42	0.53	12	0.03	214.00	107743.00	64000	20231106	-11.25	45400	20230726	25.11	64000	-11.25	20231106	45400	25.11	20230726	64000	-11.25	20231106	45400	25.11	20230726	0.53	N	001630	2500	125 억	224233	N	N	1	N	N
148	20231204	140120	57	100.00	KOSPI	의약품	N	N	N	N		N	56800	200	2	0.35	67938300	1199	85.89	57200	57200	56400	73500	39700	56600	56662.47	4.48	0	-154	57200	56900	56600	56300	56000	57050	56450	125	16900	2500	40750	100	1	5009861	2846	265.42	0.53	12	0.02	214.00	107743.00	64000	20231106	-11.25	45400	20230726	25.11	64000	-11.25	20231106	45400	25.11	20230726	64000	-11.25	20231106	45400	25.11	20230726	0.53	N	001630	2500	125 억	224233	N	N	1	N	N
149	20231204	130119	57	100.00	KOSPI	의약품	N	N	N	N		N	56700	100	2	0.18	61625600	1088	77.94	57200	57200	56400	73500	39700	56600	56641.18	4.48	0	-223	57200	56900	56600	56300	56000	57050	56450	125	16900	2500	40750	100	1	5009861	2841	264.95	0.53	12	0.02	214.00	107743.00	64000	20231106	-11.41	45400	20230726	24.89	64000	-11.41	20231106	45400	24.89	20230726	64000	-11.41	20231106	45400	24.89	20230726	0.53	N	001630	2500	125 억	224233	N	N	1	N	N
150	20231204	120119	57	100.00	KOSPI	의약품	N	N	N	N		N	56600	0	3	0.00	55279700	976	69.91	57200	57200	56400	73500	39700	56600	56639.04	4.48	0	-192	57200	56900	56600	56300	56000	57050	56450	125	16900	2500	40750	100	1	5009861	2836	264.49	0.53	12	0.02	214.00	107743.00	64000	20231106	-11.56	45400	20230726	24.67	64000	-11.56	20231106	45400	24.67	20230726	64000	-11.56	20231106	45400	24.67	20230726	0.53	N	001630	2500	125 억	224233	N	N	1	N	N
151	20231204	110120	57	100.00	KOSPI	의약품	N	N	N	N		N	56600	0	3	0.00	46377000	819	58.67	57200	57200	56400	73500	39700	56600	56626.37	4.48	0	-110	57200	56900	56600	56300	56000	57050	56450	125	16900	2500	40750	100	1	5009861	2836	264.49	0.53	12	0.02	214.00	107743.00	64000	20231106	-11.56	45400	20230726	24.67	64000	-11.56	20231106	45400	24.67	20230726	64000	-11.56	20231106	45400	24.67	20230726	0.53	N	001630	2500	125 억	224233	N	N	1	N	N
152	20231204	100119	57	100.00	KOSPI	의약품	N	N	N	N		N	56600	0	3	0.00	27912300	493	35.32	57200	57200	56400	73500	39700	56600	56617.24	4.48	0	-103	57200	56900	56600	56300	56000	57050	56450	125	16900	2500	40750	100	1	5009861	2836	264.49	0.53	12	0.01	214.00	107743.00	64000	20231106	-11.56	45400	20230726	24.67	64000	-11.56	20231106	45400	24.67	20230726	64000	-11.56	20231106	45400	24.67	20230726	0.53	N	001630	2500	125 억	224233	N	N	1	N	N
153	20231204	090119	57	100.00	KOSPI	의약품	N	N	N	N		N	57200	600	2	1.06	1201200	21	1.50	57200	57200	57200	73500	39700	56600	57200.00	4.48	0	-2	57200	56900	56600	56300	56000	57050	56450	125	16900	2500	40750	100	1	5009861	2866	267.29	0.53	12	0.00	214.00	107743.00	64000	20231106	-10.62	45400	20230726	25.99	64000	-10.62	20231106	45400	25.99	20230726	64000	-10.62	20231106	45400	25.99	20230726	0.53	N	001630	2500	125 억	224233	N	N	1	N	N
154	20231201	160119	57	100.00	KOSPI	의약품	N	N	N	N		N	56600	-300	5	-0.53	78844700	1396	68.30	56500	56900	56300	73900	39900	56900	56478.40	4.48	0	-217	58366	57632	57066	56332	55766	57350	56050	125	17000	2500	40960	100	1	5009861	2836	264.49	0.53	12	0.03	214.00	107743.00	64000	20231106	-11.56	45400	20230726	24.67	64000	-11.56	20231106	45400	24.67	20230726	64000	-11.56	20231106	45400	24.67	20230726	0.54	N	001630	2500	125 억	224420	N	N	1	N	N
155	20231201	150119	57	100.00	KOSPI	의약품	N	N	N	N		N	56400	-500	5	-0.88	70433400	1247	61.01	56500	56900	56300	73900	39900	56900	56482.28	4.48	0	-206	58366	57632	57066	56332	55766	57350	56050	125	17000	2500	40960	100	1	5009861	2826	263.55	0.52	12	0.02	214.00	107743.00	64000	20231106	-11.88	45400	20230726	24.23	64000	-11.88	20231106	45400	24.23	20230726	64000	-11.88	20231106	45400	24.23	20230726	0.54	N	001630	2500	125 억	224420	N	N	2	N	N
156	20231201	140119	57	100.00	KOSPI	의약품	N	N	N	N		N	56400	-500	5	-0.88	56493700	1000	48.92	56500	56900	56300	73900	39900	56900	56493.70	4.48	0	-163	58366	57632	57066	56332	55766	57350	56050	125	17000	2500	40960	100	1	5009861	2826	263.55	0.52	12	0.02	214.00	107743.00	64000	20231106	-11.88	45400	20230726	24.23	64000	-11.88	20231106	45400	24.23	20230726	64000	-11.88	20231106	45400	24.23	20230726	0.54	N	001630	2500	125 억	224420	N	N	2	N	N
157	20231201	130119	57	100.00	KOSPI	의약품	N	N	N	N		N	56500	-400	5	-0.70	41584900	737	36.06	56500	56900	56300	73900	39900	56900	56424.56	4.48	0	-32	58366	57632	57066	56332	55766	57350	56050	125	17000	2500	40960	100	1	5009861	2831	264.02	0.52	12	0.01	214.00	107743.00	64000	20231106	-11.72	45400	20230726	24.45	64000	-11.72	20231106	45400	24.45	20230726	64000	-11.72	20231106	45400	24.45	20230726	0.54	N	001630	2500	125 억	224420	N	N	2	N	N
158	20231201	120119	57	100.00	KOSPI	의약품	N	N	N	N		N	56400	-500	5	-0.88	37633900	667	32.63	56500	56900	56300	73900	39900	56900	56422.64	4.48	0	-11	58366	57632	57066	56332	55766	57350	56050	125	17000	2500	40960	100	1	5009861	2826	263.55	0.52	12	0.01	214.00	107743.00	64000	20231106	-11.88	45400	20230726	24.23	64000	-11.88	20231106	45400	24.23	20230726	64000	-11.88	20231106	45400	24.23	20230726	0.54	N	001630	2500	125 억	224420	N	N	2	N	N
159	20231201	110119	57	100.00	KOSPI	의약품	N	N	N	N		N	56600	-300	5	-0.53	34358000	609	29.79	56500	56900	56300	73900	39900	56900	56417.08	4.48	0	-9	58366	57632	57066	56332	55766	57350	56050	125	17000	2500	40960	100	1	5009861	2836	264.49	0.53	12	0.01	214.00	107743.00	64000	20231106	-11.56	45400	20230726	24.67	64000	-11.56	20231106	45400	24.67	20230726	64000	-11.56	20231106	45400	24.67	20230726	0.54	N	001630	2500	125 억	224420	N	N	2	N	N
160	20231201	100119	57	100.00	KOSPI	의약품	N	N	N	N		N	56300	-600	5	-1.05	17224500	305	14.92	56500	56900	56300	73900	39900	56900	56473.77	4.48	0	-12	58366	57632	57066	56332	55766	57350	56050	125	17000	2500	40960	100	1	5009861	2821	263.08	0.52	12	0.01	214.00	107743.00	64000	20231106	-12.03	45400	20230726	24.01	64000	-12.03	20231106	45400	24.01	20230726	64000	-12.03	20231106	45400	24.01	20230726	0.54	N	001630	2500	125 억	224420	N	N	2	N	N
161	20231201	090119	57	100.00	KOSPI	의약품	N	N	N	N		N	56500	-400	5	-0.70	791000	14	0.68	56500	56500	56500	73900	39900	56900	56500.00	4.48	0	-1	58366	57632	57066	56332	55766	57350	56050	125	17000	2500	40960	100	1	5009861	2831	264.02	0.52	12	0.00	214.00	107743.00	64000	20231106	-11.72	45400	20230726	24.45	64000	-11.72	20231106	45400	24.45	20230726	64000	-11.72	20231106	45400	24.45	20230726	0.54	N	001630	2500	125 억	224420	N	N	2	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History