KissMeData/003120/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	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	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-100	5	-0.42	617976450	25925	27.69	23900	24350	23500	30850	16650	23750	23837.90	0.86	146	-135	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3145	2.99	0.59	12	0.19	7913.00	40275.00	38048	20230303	-37.84	16320	20230103	44.91	38048	-37.84	20230303	16320	44.91	20230103	190000	-87.55	20230303	18710	26.40	20231031	0.26	N	003120	1000	133 억	114697	N	N	3	N	N
3	20231229	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-100	5	-0.42	617976450	25925	27.69	23900	24350	23500	30850	16650	23750	23837.90	0.86	146	-135	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3145	2.99	0.59	12	0.19	7913.00	40275.00	38048	20230303	-37.84	16320	20230103	44.91	38048	-37.84	20230303	16320	44.91	20230103	190000	-87.55	20230303	18710	26.40	20231031	0.26	N	003120	1000	133 억	114697	N	N	3	N	N
4	20231229	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-100	5	-0.42	617976450	25925	27.69	23900	24350	23500	30850	16650	23750	23837.90	0.86	146	-135	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3145	2.99	0.59	12	0.19	7913.00	40275.00	38048	20230303	-37.84	16320	20230103	44.91	38048	-37.84	20230303	16320	44.91	20230103	190000	-87.55	20230303	18710	26.40	20231031	0.26	N	003120	1000	133 억	114697	N	N	3	N	N
5	20231229	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-100	5	-0.42	617976450	25925	27.69	23900	24350	23500	30850	16650	23750	23837.90	0.86	146	-135	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3145	2.99	0.59	12	0.19	7913.00	40275.00	38048	20230303	-37.84	16320	20230103	44.91	38048	-37.84	20230303	16320	44.91	20230103	190000	-87.55	20230303	18710	26.40	20231031	0.26	N	003120	1000	133 억	114697	N	N	3	N	N
6	20231229	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-100	5	-0.42	617976450	25925	27.69	23900	24350	23500	30850	16650	23750	23837.90	0.86	146	-135	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3145	2.99	0.59	12	0.19	7913.00	40275.00	38048	20230303	-37.84	16320	20230103	44.91	38048	-37.84	20230303	16320	44.91	20230103	190000	-87.55	20230303	18710	26.40	20231031	0.26	N	003120	1000	133 억	114697	N	N	3	N	N
7	20231229	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-100	5	-0.42	617976450	25925	27.69	23900	24350	23500	30850	16650	23750	23837.90	0.86	146	-135	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3145	2.99	0.59	12	0.19	7913.00	40275.00	38048	20230303	-37.84	16320	20230103	44.91	38048	-37.84	20230303	16320	44.91	20230103	190000	-87.55	20230303	18710	26.40	20231031	0.26	N	003120	1000	133 억	114697	N	N	3	N	N
8	20231229	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-100	5	-0.42	617976450	25925	27.69	23900	24350	23500	30850	16650	23750	23837.90	0.86	146	-135	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3145	2.99	0.59	12	0.19	7913.00	40275.00	38048	20230303	-37.84	16320	20230103	44.91	38048	-37.84	20230303	16320	44.91	20230103	190000	-87.55	20230303	18710	26.40	20231031	0.26	N	003120	1000	133 억	114697	N	N	3	N	N
9	20231229	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-100	5	-0.42	617976450	25925	27.69	23900	24350	23500	30850	16650	23750	23837.90	0.86	146	-135	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3145	2.99	0.59	12	0.19	7913.00	40275.00	38048	20230303	-37.84	16320	20230103	44.91	38048	-37.84	20230303	16320	44.91	20230103	190000	-87.55	20230303	18710	26.40	20231031	0.26	N	003120	1000	133 억	114697	N	N	3	N	N
10	20231228	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-100	5	-0.42	613563450	25739	27.49	23900	24350	23500	30850	16650	23750	23837.90	0.86	0	-135	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3145	2.99	0.59	12	0.19	7913.00	40275.00	38048	20230303	-37.84	16320	20230103	44.91	38048	-37.84	20230303	16320	44.91	20230103	190000	-87.55	20230303	18710	26.40	20231031	0.26	N	003120	1000	133 억	114551	N	N	3	N	N
11	20231228	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	-250	5	-1.05	513201750	21492	22.95	23900	24350	23500	30850	16650	23750	23878.73	0.86	0	39	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3126	2.97	0.58	12	0.16	7913.00	40275.00	38048	20230303	-38.24	16320	20230103	44.00	38048	-38.24	20230303	16320	44.00	20230103	190000	-87.63	20230303	18710	25.60	20231031	0.26	N	003120	1000	133 억	114551	N	N	2	N	N
12	20231228	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-50	5	-0.21	408423800	17040	18.20	23900	24350	23650	30850	16650	23750	23968.53	0.86	0	364	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3152	3.00	0.59	12	0.13	7913.00	40275.00	38048	20230303	-37.71	16320	20230103	45.22	38048	-37.71	20230303	16320	45.22	20230103	190000	-87.53	20230303	18710	26.67	20231031	0.26	N	003120	1000	133 억	114551	N	N	2	N	N
13	20231228	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	0	3	0.00	379318350	15815	16.89	23900	24350	23750	30850	16650	23750	23984.72	0.86	0	320	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3159	3.00	0.59	12	0.12	7913.00	40275.00	38048	20230303	-37.58	16320	20230103	45.53	38048	-37.58	20230303	16320	45.53	20230103	190000	-87.50	20230303	18710	26.94	20231031	0.26	N	003120	1000	133 억	114551	N	N	2	N	N
14	20231228	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	150	2	0.63	341795650	14236	15.20	23900	24350	23750	30850	16650	23750	24009.25	0.86	0	413	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3179	3.02	0.59	12	0.11	7913.00	40275.00	38048	20230303	-37.18	16320	20230103	46.45	38048	-37.18	20230303	16320	46.45	20230103	190000	-87.42	20230303	18710	27.74	20231031	0.26	N	003120	1000	133 억	114551	N	N	2	N	N
15	20231228	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	100	2	0.42	275016950	11436	12.21	23900	24350	23750	30850	16650	23750	24048.35	0.86	0	115	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3172	3.01	0.59	12	0.09	7913.00	40275.00	38048	20230303	-37.32	16320	20230103	46.14	38048	-37.32	20230303	16320	46.14	20230103	190000	-87.45	20230303	18710	27.47	20231031	0.26	N	003120	1000	133 억	114551	N	N	2	N	N
16	20231228	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	150	2	0.63	234382650	9739	10.40	23900	24350	23750	30850	16650	23750	24066.40	0.86	0	-33	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3179	3.02	0.59	12	0.07	7913.00	40275.00	38048	20230303	-37.18	16320	20230103	46.45	38048	-37.18	20230303	16320	46.45	20230103	190000	-87.42	20230303	18710	27.74	20231031	0.26	N	003120	1000	133 억	114551	N	N	2	N	N
17	20231228	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	50	2	0.21	4252900	178	0.19	23900	24000	23750	30850	16650	23750	23892.70	0.86	0	11	26350	25050	24200	22900	22050	24625	22475	133	7100	1000	16620	50	1	13300000	3165	3.01	0.59	12	0.00	7913.00	40275.00	38048	20230303	-37.45	16320	20230103	45.83	38048	-37.45	20230303	16320	45.83	20230103	190000	-87.47	20230303	18710	27.20	20231031	0.26	N	003120	1000	133 억	114551	N	N	2	N	N
18	20231227	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	-3500	5	-12.84	2251802050	92354	133.45	25000	25500	23350	35400	19100	27250	24378.34	0.99	0	-15344	27883	27566	27233	26916	26583	27400	26750	133	8150	1000	19070	50	1	13300000	3159	3.00	0.59	12	0.69	7913.00	40275.00	38048	20230303	-37.58	16320	20230103	45.53	38048	-37.58	20230303	16320	45.53	20230103	190000	-87.50	20230303	18710	26.94	20231031	0.20	N	003120	1000	133 억	131863	N	N	2	N	N
19	20231227	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	-3450	5	-12.66	2177522800	89235	128.94	25000	25500	23350	35400	19100	27250	24398.06	0.99	0	-14332	27883	27566	27233	26916	26583	27400	26750	133	8150	1000	19070	50	1	13300000	3165	3.01	0.59	12	0.67	7913.00	40275.00	38048	20230303	-37.45	16320	20230103	45.83	38048	-37.45	20230303	16320	45.83	20230103	190000	-87.47	20230303	18710	27.20	20231031	0.20	N	003120	1000	133 억	131863	N	N	0	N	N
20	20231227	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	-3350	5	-12.29	2024403150	82796	119.64	25000	25500	23350	35400	19100	27250	24446.19	0.99	0	-10667	27883	27566	27233	26916	26583	27400	26750	133	8150	1000	19070	50	1	13300000	3179	3.02	0.59	12	0.62	7913.00	40275.00	38048	20230303	-37.18	16320	20230103	46.45	38048	-37.18	20230303	16320	46.45	20230103	190000	-87.42	20230303	18710	27.74	20231031	0.20	N	003120	1000	133 억	131863	N	N	0	N	N
21	20231227	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-3550	5	-13.03	1929431950	78810	113.88	25000	25500	23350	35400	19100	27250	24477.60	0.99	0	-9679	27883	27566	27233	26916	26583	27400	26750	133	8150	1000	19070	50	1	13300000	3152	3.00	0.59	12	0.59	7913.00	40275.00	38048	20230303	-37.71	16320	20230103	45.22	38048	-37.71	20230303	16320	45.22	20230103	190000	-87.53	20230303	18710	26.67	20231031	0.20	N	003120	1000	133 억	131863	N	N	0	N	N
22	20231227	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	-3800	5	-13.94	1752466400	71335	103.08	25000	25500	23350	35400	19100	27250	24561.93	0.99	0	-8127	27883	27566	27233	26916	26583	27400	26750	133	8150	1000	19070	50	1	13300000	3119	2.96	0.58	12	0.54	7913.00	40275.00	38048	20230303	-38.37	16320	20230103	43.69	38048	-38.37	20230303	16320	43.69	20230103	190000	-87.66	20230303	18710	25.33	20231031	0.20	N	003120	1000	133 억	131863	N	N	0	N	N
23	20231227	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	-3050	5	-11.19	1304135100	52584	75.98	25000	25500	24100	35400	19100	27250	24795.06	0.99	0	-5932	27883	27566	27233	26916	26583	27400	26750	133	8150	1000	19070	50	1	13300000	3219	3.06	0.60	12	0.40	7913.00	40275.00	38048	20230303	-36.40	16320	20230103	48.28	38048	-36.40	20230303	16320	48.28	20230103	190000	-87.26	20230303	18710	29.34	20231031	0.20	N	003120	1000	133 억	131863	N	N	0	N	N
24	20231227	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	24500	-2750	5	-10.09	1167796150	46962	67.86	25000	25500	24250	35400	19100	27250	24860.37	0.99	0	-3612	27883	27566	27233	26916	26583	27400	26750	133	8150	1000	19070	50	1	13300000	3259	3.10	0.61	12	0.35	7913.00	40275.00	38048	20230303	-35.61	16320	20230103	50.12	38048	-35.61	20230303	16320	50.12	20230103	190000	-87.11	20230303	18710	30.95	20231031	0.20	N	003120	1000	133 억	131863	N	N	0	N	N
25	20231227	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	25100	-2150	5	-7.89	239997350	9581	13.84	25000	25500	25000	35400	19100	27250	25019.74	0.99	0	3066	27883	27566	27233	26916	26583	27400	26750	133	8150	1000	19070	50	1	13300000	3338	3.17	0.62	12	0.07	7913.00	40275.00	38048	20230303	-34.03	16320	20230103	53.80	38048	-34.03	20230303	16320	53.80	20230103	190000	-86.79	20230303	18710	34.15	20231031	0.20	N	003120	1000	133 억	131863	N	N	0	N	N
26	20231226	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	27250	700	2	2.64	1851082050	68046	143.55	27400	27550	26900	34500	18600	26550	27203.24	0.97	0	4249	28250	27400	26350	25500	24450	27825	25925	133	7950	1000	18580	50	1	13300000	3624	3.44	0.68	12	0.51	7913.00	40275.00	38048	20230303	-28.38	16320	20230103	66.97	38048	-28.38	20230303	16320	66.97	20230103	190000	-85.66	20230303	18710	45.64	20231031	0.19	N	003120	1000	133 억	129365	N	N	0	N	N
27	20231226	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	27250	700	2	2.64	1604021400	58996	124.46	27400	27550	26900	34500	18600	26550	27188.65	0.97	0	3967	28250	27400	26350	25500	24450	27825	25925	133	7950	1000	18580	50	1	13300000	3624	3.44	0.68	12	0.44	7913.00	40275.00	38048	20230303	-28.38	16320	20230103	66.97	38048	-28.38	20230303	16320	66.97	20230103	190000	-85.66	20230303	18710	45.64	20231031	0.19	N	003120	1000	133 억	129365	N	N	0	N	N
28	20231226	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	27500	950	2	3.58	1435588400	52830	111.45	27400	27550	26900	34500	18600	26550	27173.73	0.97	0	4265	28250	27400	26350	25500	24450	27825	25925	133	7950	1000	18580	50	1	13300000	3658	3.48	0.68	12	0.40	7913.00	40275.00	38048	20230303	-27.72	16320	20230103	68.50	38048	-27.72	20230303	16320	68.50	20230103	190000	-85.53	20230303	18710	46.98	20231031	0.19	N	003120	1000	133 억	129365	N	N	0	N	N
29	20231226	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	27150	600	2	2.26	1133236250	41762	88.10	27400	27500	26900	34500	18600	26550	27135.58	0.97	0	95	28250	27400	26350	25500	24450	27825	25925	133	7950	1000	18580	50	1	13300000	3611	3.43	0.67	12	0.31	7913.00	40275.00	38048	20230303	-28.64	16320	20230103	66.36	38048	-28.64	20230303	16320	66.36	20230103	190000	-85.71	20230303	18710	45.11	20231031	0.19	N	003120	1000	133 억	129365	N	N	0	N	N
30	20231226	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	27100	550	2	2.07	1055695150	38905	82.07	27400	27500	26900	34500	18600	26550	27135.20	0.97	0	2	28250	27400	26350	25500	24450	27825	25925	133	7950	1000	18580	50	1	13300000	3604	3.42	0.67	12	0.29	7913.00	40275.00	38048	20230303	-28.77	16320	20230103	66.05	38048	-28.77	20230303	16320	66.05	20230103	190000	-85.74	20230303	18710	44.84	20231031	0.19	N	003120	1000	133 억	129365	N	N	0	N	N
31	20231226	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	27100	550	2	2.07	943892900	34781	73.37	27400	27500	26900	34500	18600	26550	27138.18	0.97	0	441	28250	27400	26350	25500	24450	27825	25925	133	7950	1000	18580	50	1	13300000	3604	3.42	0.67	12	0.26	7913.00	40275.00	38048	20230303	-28.77	16320	20230103	66.05	38048	-28.77	20230303	16320	66.05	20230103	190000	-85.74	20230303	18710	44.84	20231031	0.19	N	003120	1000	133 억	129365	N	N	0	N	N
32	20231226	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	27150	600	2	2.26	675590100	24917	52.56	27400	27500	26900	34500	18600	26550	27113.62	0.97	0	-4458	28250	27400	26350	25500	24450	27825	25925	133	7950	1000	18580	50	1	13300000	3611	3.43	0.67	12	0.19	7913.00	40275.00	38048	20230303	-28.64	16320	20230103	66.36	38048	-28.64	20230303	16320	66.36	20230103	190000	-85.71	20230303	18710	45.11	20231031	0.19	N	003120	1000	133 억	129365	N	N	0	N	N
33	20231226	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	27100	550	2	2.07	54108750	1984	4.19	27400	27400	27100	34500	18600	26550	27272.56	0.97	0	-593	28250	27400	26350	25500	24450	27825	25925	133	7950	1000	18580	50	1	13300000	3604	3.42	0.67	12	0.01	7913.00	40275.00	38048	20230303	-28.77	16320	20230103	66.05	38048	-28.77	20230303	16320	66.05	20230103	190000	-85.74	20230303	18710	44.84	20231031	0.19	N	003120	1000	133 억	129365	N	N	0	N	N
34	20231222	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	26550	550	2	2.12	1242971650	46995	147.97	26000	27200	25300	33800	18200	26000	26449.30	0.96	0	1482	27166	26582	25866	25282	24566	26875	25575	133	7800	1000	18200	50	1	13300000	3531	3.36	0.66	12	0.35	7913.00	40275.00	38048	20230303	-30.22	16320	20230103	62.68	38048	-30.22	20230303	16320	62.68	20230103	190000	-86.03	20230303	18710	41.90	20231031	0.20	N	003120	1000	133 억	127893	N	N	0	N	N
35	20231222	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	26900	900	2	3.46	1120122000	42390	133.47	26000	27200	25300	33800	18200	26000	26424.50	0.96	0	1797	27166	26582	25866	25282	24566	26875	25575	133	7800	1000	18200	50	1	13300000	3578	3.40	0.67	12	0.32	7913.00	40275.00	38048	20230303	-29.30	16320	20230103	64.83	38048	-29.30	20230303	16320	64.83	20230103	190000	-85.84	20230303	18710	43.77	20231031	0.20	N	003120	1000	133 억	127893	N	N	0	N	N
36	20231222	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	26700	700	2	2.69	768748300	29320	92.32	26000	26800	25300	33800	18200	26000	26219.47	0.96	0	2886	27166	26582	25866	25282	24566	26875	25575	133	7800	1000	18200	50	1	13300000	3551	3.37	0.66	12	0.22	7913.00	40275.00	38048	20230303	-29.83	16320	20230103	63.60	38048	-29.83	20230303	16320	63.60	20230103	190000	-85.95	20230303	18710	42.70	20231031	0.20	N	003120	1000	133 억	127893	N	N	0	N	N
37	20231222	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	26350	350	2	1.35	588366400	22520	70.91	26000	26450	25300	33800	18200	26000	26126.56	0.96	0	-1523	27166	26582	25866	25282	24566	26875	25575	133	7800	1000	18200	50	1	13300000	3505	3.33	0.65	12	0.17	7913.00	40275.00	38048	20230303	-30.75	16320	20230103	61.46	38048	-30.75	20230303	16320	61.46	20230103	190000	-86.13	20230303	18710	40.83	20231031	0.20	N	003120	1000	133 억	127893	N	N	0	N	N
38	20231222	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	26050	50	2	0.19	391328600	14981	47.17	26000	26450	25300	33800	18200	26000	26121.90	0.96	0	-3089	27166	26582	25866	25282	24566	26875	25575	133	7800	1000	18200	50	1	13300000	3465	3.29	0.65	12	0.11	7913.00	40275.00	38048	20230303	-31.53	16320	20230103	59.62	38048	-31.53	20230303	16320	59.62	20230103	190000	-86.29	20230303	18710	39.23	20231031	0.20	N	003120	1000	133 억	127893	N	N	0	N	N
39	20231222	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	26200	200	2	0.77	336635850	12889	40.58	26000	26450	25300	33800	18200	26000	26118.35	0.96	0	-2806	27166	26582	25866	25282	24566	26875	25575	133	7800	1000	18200	50	1	13300000	3485	3.31	0.65	12	0.10	7913.00	40275.00	38048	20230303	-31.14	16320	20230103	60.54	38048	-31.14	20230303	16320	60.54	20230103	190000	-86.21	20230303	18710	40.03	20231031	0.20	N	003120	1000	133 억	127893	N	N	0	N	N
40	20231222	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	25950	-50	5	-0.19	107091900	4135	13.02	26000	26400	25300	33800	18200	26000	25898.15	0.96	0	-1649	27166	26582	25866	25282	24566	26875	25575	133	7800	1000	18200	50	1	13300000	3451	3.28	0.64	12	0.03	7913.00	40275.00	38048	20230303	-31.80	16320	20230103	59.01	38048	-31.80	20230303	16320	59.01	20230103	190000	-86.34	20230303	18710	38.70	20231031	0.20	N	003120	1000	133 억	127893	N	N	0	N	N
41	20231222	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	26000	0	3	0.00	10375800	399	1.26	26000	26100	26000	33800	18200	26000	26004.88	0.96	0	-115	27166	26582	25866	25282	24566	26875	25575	133	7800	1000	18200	50	1	13300000	3458	3.29	0.65	12	0.00	7913.00	40275.00	38048	20230303	-31.67	16320	20230103	59.31	38048	-31.67	20230303	16320	59.31	20230103	190000	-86.32	20230303	18710	38.96	20231031	0.20	N	003120	1000	133 억	127893	N	N	0	N	N
42	20231221	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	26000	850	2	3.38	814650100	31616	181.84	25150	26450	25150	32650	17650	25150	25767.88	0.93	0	3490	25516	25332	25166	24982	24816	25425	25075	133	7500	1000	17600	50	1	13300000	3458	3.29	0.65	12	0.24	7913.00	40275.00	38048	20230303	-31.67	16320	20230103	59.31	38048	-31.67	20230303	16320	59.31	20230103	190000	-86.32	20230303	18710	38.96	20231031	0.21	N	003120	1000	133 억	123295	N	N	0	N	N
43	20231221	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	25800	650	2	2.58	769944800	29889	171.90	25150	26450	25150	32650	17650	25150	25762.19	0.93	0	3459	25516	25332	25166	24982	24816	25425	25075	133	7500	1000	17600	50	1	13300000	3431	3.26	0.64	12	0.22	7913.00	40275.00	38048	20230303	-32.19	16320	20230103	58.09	38048	-32.19	20230303	16320	58.09	20230103	190000	-86.42	20230303	18710	37.89	20231031	0.21	N	003120	1000	133 억	123295	N	N	0	N	N
44	20231221	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	25800	650	2	2.58	729034950	28310	162.82	25150	26450	25150	32650	17650	25150	25753.99	0.93	0	3475	25516	25332	25166	24982	24816	25425	25075	133	7500	1000	17600	50	1	13300000	3431	3.26	0.64	12	0.21	7913.00	40275.00	38048	20230303	-32.19	16320	20230103	58.09	38048	-32.19	20230303	16320	58.09	20230103	190000	-86.42	20230303	18710	37.89	20231031	0.21	N	003120	1000	133 억	123295	N	N	0	N	N
45	20231221	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	25650	500	2	1.99	699788700	27176	156.30	25150	26450	25150	32650	17650	25150	25752.46	0.93	0	3918	25516	25332	25166	24982	24816	25425	25075	133	7500	1000	17600	50	1	13300000	3411	3.24	0.64	12	0.20	7913.00	40275.00	38048	20230303	-32.59	16320	20230103	57.17	38048	-32.59	20230303	16320	57.17	20230103	190000	-86.50	20230303	18710	37.09	20231031	0.21	N	003120	1000	133 억	123295	N	N	0	N	N
46	20231221	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	25800	650	2	2.58	574490700	22289	128.19	25150	26450	25150	32650	17650	25150	25777.44	0.93	0	3838	25516	25332	25166	24982	24816	25425	25075	133	7500	1000	17600	50	1	13300000	3431	3.26	0.64	12	0.17	7913.00	40275.00	38048	20230303	-32.19	16320	20230103	58.09	38048	-32.19	20230303	16320	58.09	20230103	190000	-86.42	20230303	18710	37.89	20231031	0.21	N	003120	1000	133 억	123295	N	N	0	N	N
47	20231221	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	25950	800	2	3.18	487628450	18934	108.90	25150	26450	25150	32650	17650	25150	25757.32	0.93	0	4088	25516	25332	25166	24982	24816	25425	25075	133	7500	1000	17600	50	1	13300000	3451	3.28	0.64	12	0.14	7913.00	40275.00	38048	20230303	-31.80	16320	20230103	59.01	38048	-31.80	20230303	16320	59.01	20230103	190000	-86.34	20230303	18710	38.70	20231031	0.21	N	003120	1000	133 억	123295	N	N	0	N	N
48	20231221	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	25700	550	2	2.19	203430800	8002	46.02	25150	25750	25150	32650	17650	25150	25425.94	0.93	0	3198	25516	25332	25166	24982	24816	25425	25075	133	7500	1000	17600	50	1	13300000	3418	3.25	0.64	12	0.06	7913.00	40275.00	38048	20230303	-32.45	16320	20230103	57.48	38048	-32.45	20230303	16320	57.48	20230103	190000	-86.47	20230303	18710	37.36	20231031	0.21	N	003120	1000	133 억	123295	N	N	0	N	N
49	20231221	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	25150	0	3	0.00	8752300	348	2.00	25150	25200	25150	32650	17650	25150	25150.40	0.93	0	-24	25516	25332	25166	24982	24816	25425	25075	133	7500	1000	17600	50	1	13300000	3345	3.18	0.62	12	0.00	7913.00	40275.00	38048	20230303	-33.90	16320	20230103	54.11	38048	-33.90	20230303	16320	54.11	20230103	190000	-86.76	20230303	18710	34.42	20231031	0.21	N	003120	1000	133 억	123295	N	N	0	N	N
50	20231220	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	25150	150	2	0.60	434299350	17242	117.58	25050	25350	25000	32500	17500	25000	25188.46	0.93	0	-170	25433	25216	24933	24716	24433	25325	24825	133	7500	1000	17500	50	1	13300000	3345	3.18	0.62	12	0.13	7913.00	40275.00	38048	20230303	-33.90	16320	20230103	54.11	38048	-33.90	20230303	16320	54.11	20230103	190000	-86.76	20230303	18710	34.42	20231031	0.21	N	003120	1000	133 억	123050	N	N	0	N	N
51	20231220	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	25200	200	2	0.80	376954100	14963	102.04	25050	25350	25000	32500	17500	25000	25192.41	0.93	0	124	25433	25216	24933	24716	24433	25325	24825	133	7500	1000	17500	50	1	13300000	3352	3.18	0.63	12	0.11	7913.00	40275.00	38048	20230303	-33.77	16320	20230103	54.41	38048	-33.77	20230303	16320	54.41	20230103	190000	-86.74	20230303	18710	34.69	20231031	0.21	N	003120	1000	133 억	123050	N	N	0	N	N
52	20231220	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	25100	100	2	0.40	305002750	12111	82.59	25050	25350	25000	32500	17500	25000	25183.94	0.93	0	617	25433	25216	24933	24716	24433	25325	24825	133	7500	1000	17500	50	1	13300000	3338	3.17	0.62	12	0.09	7913.00	40275.00	38048	20230303	-34.03	16320	20230103	53.80	38048	-34.03	20230303	16320	53.80	20230103	190000	-86.79	20230303	18710	34.15	20231031	0.21	N	003120	1000	133 억	123050	N	N	0	N	N
53	20231220	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	25300	300	2	1.20	212716800	8437	57.54	25050	25350	25000	32500	17500	25000	25212.37	0.93	0	147	25433	25216	24933	24716	24433	25325	24825	133	7500	1000	17500	50	1	13300000	3365	3.20	0.63	12	0.06	7913.00	40275.00	38048	20230303	-33.51	16320	20230103	55.02	38048	-33.51	20230303	16320	55.02	20230103	190000	-86.68	20230303	18710	35.22	20231031	0.21	N	003120	1000	133 억	123050	N	N	0	N	N
54	20231220	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	25200	200	2	0.80	163004650	6467	44.10	25050	25350	25000	32500	17500	25000	25205.61	0.93	0	143	25433	25216	24933	24716	24433	25325	24825	133	7500	1000	17500	50	1	13300000	3352	3.18	0.63	12	0.05	7913.00	40275.00	38048	20230303	-33.77	16320	20230103	54.41	38048	-33.77	20230303	16320	54.41	20230103	190000	-86.74	20230303	18710	34.69	20231031	0.21	N	003120	1000	133 억	123050	N	N	0	N	N
55	20231220	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	25200	200	2	0.80	120724400	4788	32.65	25050	25350	25000	32500	17500	25000	25213.95	0.93	0	442	25433	25216	24933	24716	24433	25325	24825	133	7500	1000	17500	50	1	13300000	3352	3.18	0.63	12	0.04	7913.00	40275.00	38048	20230303	-33.77	16320	20230103	54.41	38048	-33.77	20230303	16320	54.41	20230103	190000	-86.74	20230303	18710	34.69	20231031	0.21	N	003120	1000	133 억	123050	N	N	0	N	N
56	20231220	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	25300	300	2	1.20	78895700	3129	21.34	25050	25350	25000	32500	17500	25000	25214.35	0.93	0	447	25433	25216	24933	24716	24433	25325	24825	133	7500	1000	17500	50	1	13300000	3365	3.20	0.63	12	0.02	7913.00	40275.00	38048	20230303	-33.51	16320	20230103	55.02	38048	-33.51	20230303	16320	55.02	20230103	190000	-86.68	20230303	18710	35.22	20231031	0.21	N	003120	1000	133 억	123050	N	N	0	N	N
57	20231220	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	25100	100	2	0.40	902750	36	0.25	25050	25100	25050	32500	17500	25000	25076.39	0.93	0	-2	25433	25216	24933	24716	24433	25325	24825	133	7500	1000	17500	50	1	13300000	3338	3.17	0.62	12	0.00	7913.00	40275.00	38048	20230303	-34.03	16320	20230103	53.80	38048	-34.03	20230303	16320	53.80	20230103	190000	-86.79	20230303	18710	34.15	20231031	0.21	N	003120	1000	133 억	123050	N	N	0	N	N
58	20231219	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	25000	100	2	0.40	364735750	14612	53.36	24900	25150	24650	32350	17450	24900	24961.38	0.93	-576	-1283	26233	25566	24883	24216	23533	25900	24550	133	7450	1000	17430	50	1	13300000	3325	3.16	0.62	12	0.11	7913.00	40275.00	38048	20230303	-34.29	16320	20230103	53.19	38048	-34.29	20230303	16320	53.19	20230103	190000	-86.84	20230303	18710	33.62	20231031	0.21	N	003120	1000	133 억	123849	N	N	0	N	N
59	20231219	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	25050	150	2	0.60	344014600	13784	50.33	24900	25150	24650	32350	17450	24900	24957.53	0.93	-576	-827	26233	25566	24883	24216	23533	25900	24550	133	7450	1000	17430	50	1	13300000	3332	3.17	0.62	12	0.10	7913.00	40275.00	38048	20230303	-34.16	16320	20230103	53.49	38048	-34.16	20230303	16320	53.49	20230103	190000	-86.82	20230303	18710	33.89	20231031	0.21	N	003120	1000	133 억	123849	N	N	0	N	N
60	20231219	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	24900	0	3	0.00	320289700	12837	46.87	24900	25150	24650	32350	17450	24900	24950.51	0.93	-576	-808	26233	25566	24883	24216	23533	25900	24550	133	7450	1000	17430	50	1	13300000	3312	3.15	0.62	12	0.10	7913.00	40275.00	38048	20230303	-34.56	16320	20230103	52.57	38048	-34.56	20230303	16320	52.57	20230103	190000	-86.89	20230303	18710	33.08	20231031	0.21	N	003120	1000	133 억	123849	N	N	0	N	N
61	20231219	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	24900	0	3	0.00	229868850	9220	33.67	24900	25150	24650	32350	17450	24900	24931.55	0.93	-576	-2154	26233	25566	24883	24216	23533	25900	24550	133	7450	1000	17430	50	1	13300000	3312	3.15	0.62	12	0.07	7913.00	40275.00	38048	20230303	-34.56	16320	20230103	52.57	38048	-34.56	20230303	16320	52.57	20230103	190000	-86.89	20230303	18710	33.08	20231031	0.21	N	003120	1000	133 억	123849	N	N	0	N	N
62	20231219	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	24750	-150	5	-0.60	177167200	7102	25.93	24900	25150	24650	32350	17450	24900	24946.10	0.93	-576	-1695	26233	25566	24883	24216	23533	25900	24550	133	7450	1000	17430	50	1	13300000	3292	3.13	0.61	12	0.05	7913.00	40275.00	38048	20230303	-34.95	16320	20230103	51.65	38048	-34.95	20230303	16320	51.65	20230103	190000	-86.97	20230303	18710	32.28	20231031	0.21	N	003120	1000	133 억	123849	N	N	0	N	N
63	20231219	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	24650	-250	5	-1.00	157474350	6307	23.03	24900	25150	24650	32350	17450	24900	24968.19	0.93	-576	-1639	26233	25566	24883	24216	23533	25900	24550	133	7450	1000	17430	50	1	13300000	3278	3.12	0.61	12	0.05	7913.00	40275.00	38048	20230303	-35.21	16320	20230103	51.04	38048	-35.21	20230303	16320	51.04	20230103	190000	-87.03	20230303	18710	31.75	20231031	0.21	N	003120	1000	133 억	123849	N	N	0	N	N
64	20231219	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	25100	200	2	0.80	88753400	3543	12.94	24900	25150	24900	32350	17450	24900	25050.35	0.93	-576	-934	26233	25566	24883	24216	23533	25900	24550	133	7450	1000	17430	50	1	13300000	3338	3.17	0.62	12	0.03	7913.00	40275.00	38048	20230303	-34.03	16320	20230103	53.80	38048	-34.03	20230303	16320	53.80	20230103	190000	-86.79	20230303	18710	34.15	20231031	0.21	N	003120	1000	133 억	123849	N	N	0	N	N
65	20231219	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	24900	0	3	0.00	1743000	70	0.26	24900	24900	24900	32350	17450	24900	24900.00	0.93	-576	-17	26233	25566	24883	24216	23533	25900	24550	133	7450	1000	17430	50	1	13300000	3312	3.15	0.62	12	0.00	7913.00	40275.00	38048	20230303	-34.56	16320	20230103	52.57	38048	-34.56	20230303	16320	52.57	20230103	190000	-86.89	20230303	18710	33.08	20231031	0.21	N	003120	1000	133 억	123849	N	N	0	N	N
66	20231218	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	24900	750	2	3.11	681913150	27201	202.31	24350	25550	24200	31350	16950	24150	25069.79	0.96	0	-2568	25116	24632	24266	23782	23416	24450	23600	133	7200	1000	16900	50	1	13300000	3312	3.15	0.62	12	0.20	7913.00	40275.00	38048	20230303	-34.56	16320	20230103	52.57	38048	-34.56	20230303	16320	52.57	20230103	190000	-86.89	20230303	18710	33.08	20231031	0.21	N	003120	1000	133 억	127159	N	N	0	N	N
67	20231218	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	24850	700	2	2.90	655106650	26124	194.30	24350	25550	24200	31350	16950	24150	25076.81	0.96	0	-2313	25116	24632	24266	23782	23416	24450	23600	133	7200	1000	16900	50	1	13300000	3305	3.14	0.62	12	0.20	7913.00	40275.00	38048	20230303	-34.69	16320	20230103	52.27	38048	-34.69	20230303	16320	52.27	20230103	190000	-86.92	20230303	18710	32.82	20231031	0.21	N	003120	1000	133 억	127159	N	N	0	N	N
68	20231218	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	24950	800	2	3.31	627398550	25011	186.02	24350	25550	24200	31350	16950	24150	25084.90	0.96	0	-1858	25116	24632	24266	23782	23416	24450	23600	133	7200	1000	16900	50	1	13300000	3318	3.15	0.62	12	0.19	7913.00	40275.00	38048	20230303	-34.42	16320	20230103	52.88	38048	-34.42	20230303	16320	52.88	20230103	190000	-86.87	20230303	18710	33.35	20231031	0.21	N	003120	1000	133 억	127159	N	N	0	N	N
69	20231218	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	25000	850	2	3.52	564579500	22493	167.30	24350	25550	24200	31350	16950	24150	25100.23	0.96	0	-1216	25116	24632	24266	23782	23416	24450	23600	133	7200	1000	16900	50	1	13300000	3325	3.16	0.62	12	0.17	7913.00	40275.00	38048	20230303	-34.29	16320	20230103	53.19	38048	-34.29	20230303	16320	53.19	20230103	190000	-86.84	20230303	18710	33.62	20231031	0.21	N	003120	1000	133 억	127159	N	N	0	N	N
70	20231218	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	25000	850	2	3.52	531659500	21176	157.50	24350	25550	24200	31350	16950	24150	25106.70	0.96	0	-1147	25116	24632	24266	23782	23416	24450	23600	133	7200	1000	16900	50	1	13300000	3325	3.16	0.62	12	0.16	7913.00	40275.00	38048	20230303	-34.29	16320	20230103	53.19	38048	-34.29	20230303	16320	53.19	20230103	190000	-86.84	20230303	18710	33.62	20231031	0.21	N	003120	1000	133 억	127159	N	N	0	N	N
71	20231218	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	24850	700	2	2.90	494807700	19702	146.54	24350	25550	24200	31350	16950	24150	25114.59	0.96	0	-833	25116	24632	24266	23782	23416	24450	23600	133	7200	1000	16900	50	1	13300000	3305	3.14	0.62	12	0.15	7913.00	40275.00	38048	20230303	-34.69	16320	20230103	52.27	38048	-34.69	20230303	16320	52.27	20230103	190000	-86.92	20230303	18710	32.82	20231031	0.21	N	003120	1000	133 억	127159	N	N	0	N	N
72	20231218	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	25350	1200	2	4.97	331903400	13253	98.57	24350	25550	24200	31350	16950	24150	25043.64	0.96	0	607	25116	24632	24266	23782	23416	24450	23600	133	7200	1000	16900	50	1	13300000	3372	3.20	0.63	12	0.10	7913.00	40275.00	38048	20230303	-33.37	16320	20230103	55.33	38048	-33.37	20230303	16320	55.33	20230103	190000	-86.66	20230303	18710	35.49	20231031	0.21	N	003120	1000	133 억	127159	N	N	0	N	N
73	20231218	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	50	2	0.21	14629850	601	4.47	24350	24350	24200	31350	16950	24150	24342.51	0.96	0	-87	25116	24632	24266	23782	23416	24450	23600	133	7200	1000	16900	50	1	13300000	3219	3.06	0.60	12	0.00	7913.00	40275.00	38048	20230303	-36.40	16320	20230103	48.28	38048	-36.40	20230303	16320	48.28	20230103	190000	-87.26	20230303	18710	29.34	20231031	0.21	N	003120	1000	133 억	127159	N	N	0	N	N
74	20231215	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	-150	5	-0.62	324687250	13387	64.99	24300	24750	23900	31550	17050	24300	24254.00	0.95	0	1078	24866	24582	24016	23732	23166	24725	23875	133	7250	1000	17010	50	1	13300000	3212	3.05	0.60	12	0.10	7913.00	40275.00	38048	20230303	-36.53	16320	20230103	47.98	38048	-36.53	20230303	16320	47.98	20230103	190000	-87.29	20230303	18710	29.08	20231031	0.21	N	003120	1000	133 억	126101	N	N	4	N	N
75	20231215	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	-50	5	-0.21	310607750	12805	62.16	24300	24750	23900	31550	17050	24300	24256.76	0.95	0	1036	24866	24582	24016	23732	23166	24725	23875	133	7250	1000	17010	50	1	13300000	3225	3.06	0.60	12	0.10	7913.00	40275.00	38048	20230303	-36.26	16320	20230103	48.59	38048	-36.26	20230303	16320	48.59	20230103	190000	-87.24	20230303	18710	29.61	20231031	0.21	N	003120	1000	133 억	126101	N	N	4	N	N
76	20231215	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	0	3	0.00	301743150	12439	60.38	24300	24750	23900	31550	17050	24300	24257.83	0.95	0	1059	24866	24582	24016	23732	23166	24725	23875	133	7250	1000	17010	50	1	13300000	3232	3.07	0.60	12	0.09	7913.00	40275.00	38048	20230303	-36.13	16320	20230103	48.90	38048	-36.13	20230303	16320	48.90	20230103	190000	-87.21	20230303	18710	29.88	20231031	0.21	N	003120	1000	133 억	126101	N	N	4	N	N
77	20231215	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-200	5	-0.82	274886400	11328	54.99	24300	24750	23900	31550	17050	24300	24266.10	0.95	0	1082	24866	24582	24016	23732	23166	24725	23875	133	7250	1000	17010	50	1	13300000	3205	3.05	0.60	12	0.09	7913.00	40275.00	38048	20230303	-36.66	16320	20230103	47.67	38048	-36.66	20230303	16320	47.67	20230103	190000	-87.32	20230303	18710	28.81	20231031	0.21	N	003120	1000	133 억	126101	N	N	4	N	N
78	20231215	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-300	5	-1.23	256954050	10584	51.38	24300	24750	23900	31550	17050	24300	24277.59	0.95	0	934	24866	24582	24016	23732	23166	24725	23875	133	7250	1000	17010	50	1	13300000	3192	3.03	0.60	12	0.08	7913.00	40275.00	38048	20230303	-36.92	16320	20230103	47.06	38048	-36.92	20230303	16320	47.06	20230103	190000	-87.37	20230303	18710	28.27	20231031	0.21	N	003120	1000	133 억	126101	N	N	4	N	N
79	20231215	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	24350	50	2	0.21	135345350	5534	26.86	24300	24750	24100	31550	17050	24300	24457.06	0.95	0	-542	24866	24582	24016	23732	23166	24725	23875	133	7250	1000	17010	50	1	13300000	3239	3.08	0.60	12	0.04	7913.00	40275.00	38048	20230303	-36.00	16320	20230103	49.20	38048	-36.00	20230303	16320	49.20	20230103	190000	-87.18	20230303	18710	30.14	20231031	0.21	N	003120	1000	133 억	126101	N	N	4	N	N
80	20231215	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	24600	300	2	1.23	85807850	3506	17.02	24300	24750	24100	31550	17050	24300	24474.57	0.95	0	-418	24866	24582	24016	23732	23166	24725	23875	133	7250	1000	17010	50	1	13300000	3272	3.11	0.61	12	0.03	7913.00	40275.00	38048	20230303	-35.34	16320	20230103	50.74	38048	-35.34	20230303	16320	50.74	20230103	190000	-87.05	20230303	18710	31.48	20231031	0.21	N	003120	1000	133 억	126101	N	N	4	N	N
81	20231215	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	-50	5	-0.21	3765150	155	0.75	24300	24300	24250	31550	17050	24300	24291.29	0.95	0	-28	24866	24582	24016	23732	23166	24725	23875	133	7250	1000	17010	50	1	13300000	3225	3.06	0.60	12	0.00	7913.00	40275.00	38048	20230303	-36.26	16320	20230103	48.59	38048	-36.26	20230303	16320	48.59	20230103	190000	-87.24	20230303	18710	29.61	20231031	0.21	N	003120	1000	133 억	126101	N	N	4	N	N
82	20231214	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	300	2	1.25	485803500	20388	109.61	24000	24300	23450	31200	16800	24000	23824.41	0.92	0	4257	25100	24550	24250	23700	23400	24400	23550	133	7200	1000	16800	50	1	13300000	3232	3.07	0.60	12	0.15	7913.00	40275.00	38048	20230303	-36.13	16320	20230103	48.90	38048	-36.13	20230303	16320	48.90	20230103	190000	-87.21	20230303	18710	29.88	20231031	0.22	N	003120	1000	133 억	122702	N	N	4	N	N
83	20231214	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	300	2	1.25	450263950	18921	101.73	24000	24300	23450	31200	16800	24000	23797.05	0.92	0	4150	25100	24550	24250	23700	23400	24400	23550	133	7200	1000	16800	50	1	13300000	3232	3.07	0.60	12	0.14	7913.00	40275.00	38048	20230303	-36.13	16320	20230103	48.90	38048	-36.13	20230303	16320	48.90	20230103	190000	-87.21	20230303	18710	29.88	20231031	0.22	N	003120	1000	133 억	122702	N	N	2	N	N
84	20231214	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	50	2	0.21	391889650	16508	88.75	24000	24050	23450	31200	16800	24000	23739.38	0.92	0	3174	25100	24550	24250	23700	23400	24400	23550	133	7200	1000	16800	50	1	13300000	3199	3.04	0.60	12	0.12	7913.00	40275.00	38048	20230303	-36.79	16320	20230103	47.37	38048	-36.79	20230303	16320	47.37	20230103	190000	-87.34	20230303	18710	28.54	20231031	0.22	N	003120	1000	133 억	122702	N	N	2	N	N
85	20231214	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	-200	5	-0.83	354243400	14933	80.28	24000	24050	23450	31200	16800	24000	23722.19	0.92	0	2512	25100	24550	24250	23700	23400	24400	23550	133	7200	1000	16800	50	1	13300000	3165	3.01	0.59	12	0.11	7913.00	40275.00	38048	20230303	-37.45	16320	20230103	45.83	38048	-37.45	20230303	16320	45.83	20230103	190000	-87.47	20230303	18710	27.20	20231031	0.22	N	003120	1000	133 억	122702	N	N	2	N	N
86	20231214	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	-200	5	-0.83	324494200	13684	73.57	24000	24050	23450	31200	16800	24000	23713.40	0.92	0	2331	25100	24550	24250	23700	23400	24400	23550	133	7200	1000	16800	50	1	13300000	3165	3.01	0.59	12	0.10	7913.00	40275.00	38048	20230303	-37.45	16320	20230103	45.83	38048	-37.45	20230303	16320	45.83	20230103	190000	-87.47	20230303	18710	27.20	20231031	0.22	N	003120	1000	133 억	122702	N	N	2	N	N
87	20231214	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-300	5	-1.25	277391000	11699	62.90	24000	24050	23450	31200	16800	24000	23710.66	0.92	0	2075	25100	24550	24250	23700	23400	24400	23550	133	7200	1000	16800	50	1	13300000	3152	3.00	0.59	12	0.09	7913.00	40275.00	38048	20230303	-37.71	16320	20230103	45.22	38048	-37.71	20230303	16320	45.22	20230103	190000	-87.53	20230303	18710	26.67	20231031	0.22	N	003120	1000	133 억	122702	N	N	2	N	N
88	20231214	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-350	5	-1.46	206504250	8711	46.83	24000	24050	23450	31200	16800	24000	23706.15	0.92	0	1701	25100	24550	24250	23700	23400	24400	23550	133	7200	1000	16800	50	1	13300000	3145	2.99	0.59	12	0.07	7913.00	40275.00	38048	20230303	-37.84	16320	20230103	44.91	38048	-37.84	20230303	16320	44.91	20230103	190000	-87.55	20230303	18710	26.40	20231031	0.22	N	003120	1000	133 억	122702	N	N	2	N	N
89	20231214	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	50	2	0.21	7202550	300	1.61	24000	24050	24000	31200	16800	24000	24008.50	0.92	0	19	25100	24550	24250	23700	23400	24400	23550	133	7200	1000	16800	50	1	13300000	3199	3.04	0.60	12	0.00	7913.00	40275.00	38048	20230303	-36.79	16320	20230103	47.37	38048	-36.79	20230303	16320	47.37	20230103	190000	-87.34	20230303	18710	28.54	20231031	0.22	N	003120	1000	133 억	122702	N	N	2	N	N
90	20231213	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-950	5	-3.81	451749750	18597	103.98	24800	24800	23950	32400	17500	24950	24292.32	0.91	0	618	25383	25166	24883	24666	24383	25275	24775	133	7450	1000	17460	50	1	13300000	3192	3.03	0.60	12	0.14	7913.00	40275.00	38048	20230303	-36.92	16320	20230103	47.06	38048	-36.92	20230303	16320	47.06	20230103	190000	-87.37	20230303	18710	28.27	20231031	0.21	N	003120	1000	133 억	121624	N	N	2	N	N
91	20231213	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-850	5	-3.41	425504500	17506	97.88	24800	24800	23950	32400	17500	24950	24306.21	0.91	0	688	25383	25166	24883	24666	24383	25275	24775	133	7450	1000	17460	50	1	13300000	3205	3.05	0.60	12	0.13	7913.00	40275.00	38048	20230303	-36.66	16320	20230103	47.67	38048	-36.66	20230303	16320	47.67	20230103	190000	-87.32	20230303	18710	28.81	20231031	0.21	N	003120	1000	133 억	121624	N	N	2	N	N
92	20231213	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-850	5	-3.41	400257550	16459	92.03	24800	24800	23950	32400	17500	24950	24318.46	0.91	0	776	25383	25166	24883	24666	24383	25275	24775	133	7450	1000	17460	50	1	13300000	3205	3.05	0.60	12	0.12	7913.00	40275.00	38048	20230303	-36.66	16320	20230103	47.67	38048	-36.66	20230303	16320	47.67	20230103	190000	-87.32	20230303	18710	28.81	20231031	0.21	N	003120	1000	133 억	121624	N	N	2	N	N
93	20231213	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	-900	5	-3.61	373471350	15350	85.83	24800	24800	23950	32400	17500	24950	24330.38	0.91	0	765	25383	25166	24883	24666	24383	25275	24775	133	7450	1000	17460	50	1	13300000	3199	3.04	0.60	12	0.12	7913.00	40275.00	38048	20230303	-36.79	16320	20230103	47.37	38048	-36.79	20230303	16320	47.37	20230103	190000	-87.34	20230303	18710	28.54	20231031	0.21	N	003120	1000	133 억	121624	N	N	2	N	N
94	20231213	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	-1000	5	-4.01	347015650	14253	79.69	24800	24800	23950	32400	17500	24950	24346.85	0.91	0	544	25383	25166	24883	24666	24383	25275	24775	133	7450	1000	17460	50	1	13300000	3185	3.03	0.59	12	0.11	7913.00	40275.00	38048	20230303	-37.05	16320	20230103	46.75	38048	-37.05	20230303	16320	46.75	20230103	190000	-87.39	20230303	18710	28.01	20231031	0.21	N	003120	1000	133 억	121624	N	N	2	N	N
95	20231213	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	24400	-550	5	-2.20	240455300	9850	55.07	24800	24800	24200	32400	17500	24950	24411.71	0.91	0	329	25383	25166	24883	24666	24383	25275	24775	133	7450	1000	17460	50	1	13300000	3245	3.08	0.61	12	0.07	7913.00	40275.00	38048	20230303	-35.87	16320	20230103	49.51	38048	-35.87	20230303	16320	49.51	20230103	190000	-87.16	20230303	18710	30.41	20231031	0.21	N	003120	1000	133 억	121624	N	N	2	N	N
96	20231213	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	24400	-550	5	-2.20	201123750	8235	46.04	24800	24800	24200	32400	17500	24950	24423.04	0.91	0	359	25383	25166	24883	24666	24383	25275	24775	133	7450	1000	17460	50	1	13300000	3245	3.08	0.61	12	0.06	7913.00	40275.00	38048	20230303	-35.87	16320	20230103	49.51	38048	-35.87	20230303	16320	49.51	20230103	190000	-87.16	20230303	18710	30.41	20231031	0.21	N	003120	1000	133 억	121624	N	N	2	N	N
97	20231213	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	24800	-150	5	-0.60	5803050	234	1.31	24800	24800	24750	32400	17500	24950	24799.36	0.91	0	81	25383	25166	24883	24666	24383	25275	24775	133	7450	1000	17460	50	1	13300000	3298	3.13	0.62	12	0.00	7913.00	40275.00	38048	20230303	-34.82	16320	20230103	51.96	38048	-34.82	20230303	16320	51.96	20230103	190000	-86.95	20230303	18710	32.55	20231031	0.21	N	003120	1000	133 억	121624	N	N	2	N	N
98	20231212	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	24950	-50	5	-0.20	437831800	17607	56.19	24600	25100	24600	32500	17500	25000	24866.84	0.90	0	1769	25933	25466	25133	24666	24333	25300	24500	133	7500	1000	17500	50	1	13300000	3318	3.15	0.62	12	0.13	7913.00	40275.00	38048	20230303	-34.42	16320	20230103	52.88	38048	-34.42	20230303	16320	52.88	20230103	190000	-86.87	20230303	18710	33.35	20231031	0.22	N	003120	1000	133 억	119491	N	N	2	N	N
99	20231212	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	25050	50	2	0.20	409582000	16475	52.58	24600	25100	24600	32500	17500	25000	24860.82	0.90	0	1860	25933	25466	25133	24666	24333	25300	24500	133	7500	1000	17500	50	1	13300000	3332	3.17	0.62	12	0.12	7913.00	40275.00	38048	20230303	-34.16	16320	20230103	53.49	38048	-34.16	20230303	16320	53.49	20230103	190000	-86.82	20230303	18710	33.89	20231031	0.22	N	003120	1000	133 억	119491	N	N	0	N	N
100	20231212	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	24950	-50	5	-0.20	374957400	15091	48.16	24600	25100	24600	32500	17500	25000	24846.43	0.90	0	1746	25933	25466	25133	24666	24333	25300	24500	133	7500	1000	17500	50	1	13300000	3318	3.15	0.62	12	0.11	7913.00	40275.00	38048	20230303	-34.42	16320	20230103	52.88	38048	-34.42	20230303	16320	52.88	20230103	190000	-86.87	20230303	18710	33.35	20231031	0.22	N	003120	1000	133 억	119491	N	N	0	N	N
101	20231212	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	25000	0	3	0.00	354310200	14264	45.52	24600	25100	24600	32500	17500	25000	24839.47	0.90	0	1720	25933	25466	25133	24666	24333	25300	24500	133	7500	1000	17500	50	1	13300000	3325	3.16	0.62	12	0.11	7913.00	40275.00	38048	20230303	-34.29	16320	20230103	53.19	38048	-34.29	20230303	16320	53.19	20230103	190000	-86.84	20230303	18710	33.62	20231031	0.22	N	003120	1000	133 억	119491	N	N	0	N	N
102	20231212	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	25050	50	2	0.20	290781900	11722	37.41	24600	25100	24600	32500	17500	25000	24806.51	0.90	0	1507	25933	25466	25133	24666	24333	25300	24500	133	7500	1000	17500	50	1	13300000	3332	3.17	0.62	12	0.09	7913.00	40275.00	38048	20230303	-34.16	16320	20230103	53.49	38048	-34.16	20230303	16320	53.49	20230103	190000	-86.82	20230303	18710	33.89	20231031	0.22	N	003120	1000	133 억	119491	N	N	0	N	N
103	20231212	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	25000	0	3	0.00	272835150	11003	35.12	24600	25050	24600	32500	17500	25000	24796.43	0.90	0	1401	25933	25466	25133	24666	24333	25300	24500	133	7500	1000	17500	50	1	13300000	3325	3.16	0.62	12	0.08	7913.00	40275.00	38048	20230303	-34.29	16320	20230103	53.19	38048	-34.29	20230303	16320	53.19	20230103	190000	-86.84	20230303	18710	33.62	20231031	0.22	N	003120	1000	133 억	119491	N	N	0	N	N
104	20231212	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	24800	-200	5	-0.80	195365100	7883	25.16	24600	25050	24600	32500	17500	25000	24783.09	0.90	0	987	25933	25466	25133	24666	24333	25300	24500	133	7500	1000	17500	50	1	13300000	3298	3.13	0.62	12	0.06	7913.00	40275.00	38048	20230303	-34.82	16320	20230103	51.96	38048	-34.82	20230303	16320	51.96	20230103	190000	-86.95	20230303	18710	32.55	20231031	0.22	N	003120	1000	133 억	119491	N	N	0	N	N
105	20231212	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	24900	-100	5	-0.40	41373700	1678	5.36	24600	24950	24600	32500	17500	25000	24656.56	0.90	0	104	25933	25466	25133	24666	24333	25300	24500	133	7500	1000	17500	50	1	13300000	3312	3.15	0.62	12	0.01	7913.00	40275.00	38048	20230303	-34.56	16320	20230103	52.57	38048	-34.56	20230303	16320	52.57	20230103	190000	-86.89	20230303	18710	33.08	20231031	0.22	N	003120	1000	133 억	119491	N	N	0	N	N
106	20231211	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	25000	-400	5	-1.57	779753600	31106	42.15	25050	25600	24800	33000	17800	25400	25067.88	0.88	-2476	-108	26666	26032	25066	24432	23466	26350	24750	133	7600	1000	17780	50	1	13300000	3325	3.16	0.62	12	0.23	7913.00	40275.00	38048	20230303	-34.29	16320	20230103	53.19	38048	-34.29	20230303	16320	53.19	20230103	190000	-86.84	20230303	18710	33.62	20231031	0.19	N	003120	1000	133 억	116565	N	N	0	N	N
107	20231211	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	24900	-500	5	-1.97	738549850	29457	39.91	25050	25600	24800	33000	17800	25400	25072.13	0.88	-2476	-127	26666	26032	25066	24432	23466	26350	24750	133	7600	1000	17780	50	1	13300000	3312	3.15	0.62	12	0.22	7913.00	40275.00	38048	20230303	-34.56	16320	20230103	52.57	38048	-34.56	20230303	16320	52.57	20230103	190000	-86.89	20230303	18710	33.08	20231031	0.19	N	003120	1000	133 억	116565	N	N	0	N	N
108	20231211	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	24950	-450	5	-1.77	614194100	24459	33.14	25050	25600	24900	33000	17800	25400	25111.17	0.88	-2476	17	26666	26032	25066	24432	23466	26350	24750	133	7600	1000	17780	50	1	13300000	3318	3.15	0.62	12	0.18	7913.00	40275.00	38048	20230303	-34.42	16320	20230103	52.88	38048	-34.42	20230303	16320	52.88	20230103	190000	-86.87	20230303	18710	33.35	20231031	0.19	N	003120	1000	133 억	116565	N	N	0	N	N
109	20231211	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	25000	-400	5	-1.57	544409200	21662	29.35	25050	25600	24900	33000	17800	25400	25131.99	0.88	-2476	-216	26666	26032	25066	24432	23466	26350	24750	133	7600	1000	17780	50	1	13300000	3325	3.16	0.62	12	0.16	7913.00	40275.00	38048	20230303	-34.29	16320	20230103	53.19	38048	-34.29	20230303	16320	53.19	20230103	190000	-86.84	20230303	18710	33.62	20231031	0.19	N	003120	1000	133 억	116565	N	N	0	N	N
110	20231211	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	25100	-300	5	-1.18	452709300	17998	24.39	25050	25600	24900	33000	17800	25400	25153.31	0.88	-2476	24	26666	26032	25066	24432	23466	26350	24750	133	7600	1000	17780	50	1	13300000	3338	3.17	0.62	12	0.14	7913.00	40275.00	38048	20230303	-34.03	16320	20230103	53.80	38048	-34.03	20230303	16320	53.80	20230103	190000	-86.79	20230303	18710	34.15	20231031	0.19	N	003120	1000	133 억	116565	N	N	0	N	N
111	20231211	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	25000	-400	5	-1.57	365763150	14527	19.68	25050	25600	24900	33000	17800	25400	25178.16	0.88	-2476	253	26666	26032	25066	24432	23466	26350	24750	133	7600	1000	17780	50	1	13300000	3325	3.16	0.62	12	0.11	7913.00	40275.00	38048	20230303	-34.29	16320	20230103	53.19	38048	-34.29	20230303	16320	53.19	20230103	190000	-86.84	20230303	18710	33.62	20231031	0.19	N	003120	1000	133 억	116565	N	N	0	N	N
112	20231211	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	24950	-450	5	-1.77	281939750	11166	15.13	25050	25600	24900	33000	17800	25400	25249.84	0.88	-2476	26	26666	26032	25066	24432	23466	26350	24750	133	7600	1000	17780	50	1	13300000	3318	3.15	0.62	12	0.08	7913.00	40275.00	38048	20230303	-34.42	16320	20230103	52.88	38048	-34.42	20230303	16320	52.88	20230103	190000	-86.87	20230303	18710	33.35	20231031	0.19	N	003120	1000	133 억	116565	N	N	0	N	N
113	20231211	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	25400	0	3	0.00	20298750	808	1.09	25050	25400	25050	33000	17800	25400	25122.22	0.88	-2476	-25	26666	26032	25066	24432	23466	26350	24750	133	7600	1000	17780	50	1	13300000	3378	3.21	0.63	12	0.01	7913.00	40275.00	38048	20230303	-33.24	16320	20230103	55.64	38048	-33.24	20230303	16320	55.64	20230103	190000	-86.63	20230303	18710	35.76	20231031	0.19	N	003120	1000	133 억	116565	N	N	0	N	N
114	20231208	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	25400	-250	5	-0.97	1834323350	73204	17.99	25000	25700	24100	33300	18000	25650	25056.62	0.88	0	3098	32183	28916	25733	22466	19283	30550	24100	133	7650	1000	17950	50	1	13300000	3378	3.21	0.63	12	0.55	7913.00	40275.00	38048	20230303	-33.24	16320	20230103	55.64	38048	-33.24	20230303	16320	55.64	20230103	190000	-86.63	20230303	18710	35.76	20231031	0.19	N	003120	1000	133 억	116565	N	N	1	N	N
115	20231208	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	25450	-200	5	-0.78	1692866200	67597	16.62	25000	25700	24100	33300	18000	25650	25042.77	0.88	0	1691	32183	28916	25733	22466	19283	30550	24100	133	7650	1000	17950	50	1	13300000	3385	3.22	0.63	12	0.51	7913.00	40275.00	38048	20230303	-33.11	16320	20230103	55.94	38048	-33.11	20230303	16320	55.94	20230103	190000	-86.61	20230303	18710	36.02	20231031	0.19	N	003120	1000	133 억	116565	N	N	1	N	N
116	20231208	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	25600	-50	5	-0.19	1577956750	63088	15.51	25000	25700	24100	33300	18000	25650	25011.15	0.88	0	1191	32183	28916	25733	22466	19283	30550	24100	133	7650	1000	17950	50	1	13300000	3405	3.24	0.64	12	0.47	7913.00	40275.00	38048	20230303	-32.72	16320	20230103	56.86	38048	-32.72	20230303	16320	56.86	20230103	190000	-86.53	20230303	18710	36.83	20231031	0.19	N	003120	1000	133 억	116565	N	N	1	N	N
117	20231208	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	25450	-200	5	-0.78	1504027950	60190	14.79	25000	25700	24100	33300	18000	25650	24987.09	0.88	0	1275	32183	28916	25733	22466	19283	30550	24100	133	7650	1000	17950	50	1	13300000	3385	3.22	0.63	12	0.45	7913.00	40275.00	38048	20230303	-33.11	16320	20230103	55.94	38048	-33.11	20230303	16320	55.94	20230103	190000	-86.61	20230303	18710	36.02	20231031	0.19	N	003120	1000	133 억	116565	N	N	1	N	N
118	20231208	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	25550	-100	5	-0.39	1362141950	54642	13.43	25000	25700	24100	33300	18000	25650	24927.38	0.88	0	1570	32183	28916	25733	22466	19283	30550	24100	133	7650	1000	17950	50	1	13300000	3398	3.23	0.63	12	0.41	7913.00	40275.00	38048	20230303	-32.85	16320	20230103	56.56	38048	-32.85	20230303	16320	56.56	20230103	190000	-86.55	20230303	18710	36.56	20231031	0.19	N	003120	1000	133 억	116565	N	N	1	N	N
119	20231208	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	25100	-550	5	-2.14	1205027850	48438	11.91	25000	25700	24100	33300	18000	25650	24876.41	0.88	0	2724	32183	28916	25733	22466	19283	30550	24100	133	7650	1000	17950	50	1	13300000	3338	3.17	0.62	12	0.36	7913.00	40275.00	38048	20230303	-34.03	16320	20230103	53.80	38048	-34.03	20230303	16320	53.80	20230103	190000	-86.79	20230303	18710	34.15	20231031	0.19	N	003120	1000	133 억	116565	N	N	1	N	N
120	20231208	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	24950	-700	5	-2.73	887369800	35586	8.75	25000	25700	24100	33300	18000	25650	24934.25	0.88	0	905	32183	28916	25733	22466	19283	30550	24100	133	7650	1000	17950	50	1	13300000	3318	3.15	0.62	12	0.27	7913.00	40275.00	38048	20230303	-34.42	16320	20230103	52.88	38048	-34.42	20230303	16320	52.88	20230103	190000	-86.87	20230303	18710	33.35	20231031	0.19	N	003120	1000	133 억	116565	N	N	1	N	N
121	20231208	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	24950	-700	5	-2.73	86994800	3478	0.85	25000	25250	24900	33300	18000	25650	24997.30	0.88	0	404	32183	28916	25733	22466	19283	30550	24100	133	7650	1000	17950	50	1	13300000	3318	3.15	0.62	12	0.03	7913.00	40275.00	38048	20230303	-34.42	16320	20230103	52.88	38048	-34.42	20230303	16320	52.88	20230103	190000	-86.87	20230303	18710	33.35	20231031	0.19	N	003120	1000	133 억	116565	N	N	1	N	N
122	20231207	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	25650	3050	2	13.50	10663798400	402942	2048.61	22600	29000	22550	29350	15850	22600	26464.98	0.96	0	-11077	23266	22932	22366	22032	21466	23100	22200	133	6750	1000	15820	50	1	13300000	3411	3.24	0.64	12	3.03	7913.00	40275.00	38048	20230303	-32.59	16320	20230103	57.17	38048	-32.59	20230303	16320	57.17	20230103	190000	-86.50	20230303	18710	37.09	20231031	0.20	N	003120	1000	133 억	127634	N	N	1	N	N
123	20231207	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	26200	3600	2	15.93	10265342850	387583	1970.53	22600	29000	22550	29350	15850	22600	26485.53	0.96	0	-10668	23266	22932	22366	22032	21466	23100	22200	133	6750	1000	15820	50	1	13300000	3485	3.31	0.65	12	2.91	7913.00	40275.00	38048	20230303	-31.14	16320	20230103	60.54	38048	-31.14	20230303	16320	60.54	20230103	190000	-86.21	20230303	18710	40.03	20231031	0.20	N	003120	1000	133 억	127634	N	N	9	N	N
124	20231207	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	26200	3600	2	15.93	9560782200	360352	1832.08	22600	29000	22550	29350	15850	22600	26531.79	0.96	0	-10669	23266	22932	22366	22032	21466	23100	22200	133	6750	1000	15820	50	1	13300000	3485	3.31	0.65	12	2.71	7913.00	40275.00	38048	20230303	-31.14	16320	20230103	60.54	38048	-31.14	20230303	16320	60.54	20230103	190000	-86.21	20230303	18710	40.03	20231031	0.20	N	003120	1000	133 억	127634	N	N	9	N	N
125	20231207	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	26750	4150	2	18.36	6708473150	251868	1280.53	22600	29000	22550	29350	15850	22600	26634.88	0.96	0	-8444	23266	22932	22366	22032	21466	23100	22200	133	6750	1000	15820	50	1	13300000	3558	3.38	0.66	12	1.89	7913.00	40275.00	38048	20230303	-29.69	16320	20230103	63.91	38048	-29.69	20230303	16320	63.91	20230103	190000	-85.92	20230303	18710	42.97	20231031	0.20	N	003120	1000	133 억	127634	N	N	9	N	N
126	20231207	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	1650	2	7.30	644679150	27283	138.71	22600	24450	22550	29350	15850	22600	23629.34	0.96	0	-2694	23266	22932	22366	22032	21466	23100	22200	133	6750	1000	15820	50	1	13300000	3225	3.06	0.60	12	0.21	7913.00	40275.00	38048	20230303	-36.26	16320	20230103	48.59	38048	-36.26	20230303	16320	48.59	20230103	190000	-87.24	20230303	18710	29.61	20231031	0.20	N	003120	1000	133 억	127634	N	N	9	N	N
127	20231207	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	800	2	3.54	426713300	18177	92.41	22600	24200	22550	29350	15850	22600	23475.45	0.96	0	-2842	23266	22932	22366	22032	21466	23100	22200	133	6750	1000	15820	50	1	13300000	3112	2.96	0.58	12	0.14	7913.00	40275.00	38048	20230303	-38.50	16320	20230103	43.38	38048	-38.50	20230303	16320	43.38	20230103	190000	-87.68	20230303	18710	25.07	20231031	0.20	N	003120	1000	133 억	127634	N	N	9	N	N
128	20231207	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	950	2	4.20	338511850	14441	73.42	22600	24200	22550	29350	15850	22600	23441.03	0.96	0	-2408	23266	22932	22366	22032	21466	23100	22200	133	6750	1000	15820	50	1	13300000	3132	2.98	0.58	12	0.11	7913.00	40275.00	38048	20230303	-38.10	16320	20230103	44.30	38048	-38.10	20230303	16320	44.30	20230103	190000	-87.61	20230303	18710	25.87	20231031	0.20	N	003120	1000	133 억	127634	N	N	9	N	N
129	20231207	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	50	2	0.22	26222400	1159	5.89	22600	22750	22550	29350	15850	22600	22625.02	0.96	0	-163	23266	22932	22366	22032	21466	23100	22200	133	6750	1000	15820	50	1	13300000	3012	2.86	0.56	12	0.01	7913.00	40275.00	38048	20230303	-40.47	16320	20230103	38.79	38048	-40.47	20230303	16320	38.79	20230103	190000	-88.08	20230303	18710	21.06	20231031	0.20	N	003120	1000	133 억	127634	N	N	9	N	N
130	20231206	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	700	2	3.20	433253700	19429	213.06	21950	22700	21800	28450	15350	21900	22298.96	0.95	0	775	22333	22116	21733	21516	21133	22225	21625	133	6550	1000	15330	50	1	13300000	3006	2.86	0.56	12	0.15	7913.00	40275.00	38048	20230303	-40.60	16320	20230103	38.48	38048	-40.60	20230303	16320	38.48	20230103	190000	-88.11	20230303	18710	20.79	20231031	0.20	N	003120	1000	133 억	126367	N	N	9	N	N
131	20231206	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	550	2	2.51	408258300	18322	200.92	21950	22700	21800	28450	15350	21900	22282.41	0.95	0	811	22333	22116	21733	21516	21133	22225	21625	133	6550	1000	15330	50	1	13300000	2986	2.84	0.56	12	0.14	7913.00	40275.00	38048	20230303	-41.00	16320	20230103	37.56	38048	-41.00	20230303	16320	37.56	20230103	190000	-88.18	20230303	18710	19.99	20231031	0.20	N	003120	1000	133 억	126367	N	N	0	N	N
132	20231206	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	500	2	2.28	285487750	12872	141.16	21950	22450	21800	28450	15350	21900	22178.97	0.95	0	673	22333	22116	21733	21516	21133	22225	21625	133	6550	1000	15330	50	1	13300000	2979	2.83	0.56	12	0.10	7913.00	40275.00	38048	20230303	-41.13	16320	20230103	37.25	38048	-41.13	20230303	16320	37.25	20230103	190000	-88.21	20230303	18710	19.72	20231031	0.20	N	003120	1000	133 억	126367	N	N	0	N	N
133	20231206	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	450	2	2.05	232384500	10501	115.16	21950	22400	21800	28450	15350	21900	22129.75	0.95	0	487	22333	22116	21733	21516	21133	22225	21625	133	6550	1000	15330	50	1	13300000	2973	2.82	0.55	12	0.08	7913.00	40275.00	38048	20230303	-41.26	16320	20230103	36.95	38048	-41.26	20230303	16320	36.95	20230103	190000	-88.24	20230303	18710	19.45	20231031	0.20	N	003120	1000	133 억	126367	N	N	0	N	N
134	20231206	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	250	2	1.14	186272800	8434	92.49	21950	22250	21800	28450	15350	21900	22085.94	0.95	0	257	22333	22116	21733	21516	21133	22225	21625	133	6550	1000	15330	50	1	13300000	2946	2.80	0.55	12	0.06	7913.00	40275.00	38048	20230303	-41.78	16320	20230103	35.72	38048	-41.78	20230303	16320	35.72	20230103	190000	-88.34	20230303	18710	18.39	20231031	0.20	N	003120	1000	133 억	126367	N	N	0	N	N
135	20231206	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	150	2	0.68	109091650	4947	54.25	21950	22150	21800	28450	15350	21900	22052.08	0.95	0	35	22333	22116	21733	21516	21133	22225	21625	133	6550	1000	15330	50	1	13300000	2933	2.79	0.55	12	0.04	7913.00	40275.00	38048	20230303	-42.05	16320	20230103	35.11	38048	-42.05	20230303	16320	35.11	20230103	190000	-88.39	20230303	18710	17.85	20231031	0.20	N	003120	1000	133 억	126367	N	N	0	N	N
136	20231206	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	100	2	0.46	57775250	2622	28.75	21950	22100	21800	28450	15350	21900	22034.80	0.95	0	45	22333	22116	21733	21516	21133	22225	21625	133	6550	1000	15330	50	1	13300000	2926	2.78	0.55	12	0.02	7913.00	40275.00	38048	20230303	-42.18	16320	20230103	34.80	38048	-42.18	20230303	16320	34.80	20230103	190000	-88.42	20230303	18710	17.58	20231031	0.20	N	003120	1000	133 억	126367	N	N	0	N	N
137	20231206	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	-100	5	-0.46	1446200	66	0.72	21950	21950	21800	28450	15350	21900	21912.12	0.95	0	-32	22333	22116	21733	21516	21133	22225	21625	133	6550	1000	15330	50	1	13300000	2899	2.75	0.54	12	0.00	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	18710	16.52	20231031	0.20	N	003120	1000	133 억	126367	N	N	0	N	N
138	20231205	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	400	2	1.86	196396250	9035	164.48	21500	21950	21350	27950	15050	21500	21737.27	0.94	0	1218	22000	21750	21600	21350	21200	21675	21275	133	6450	1000	15050	50	1	13300000	2913	2.77	0.54	12	0.07	7913.00	40275.00	38048	20230303	-42.44	16320	20230103	34.19	38048	-42.44	20230303	16320	34.19	20230103	190000	-88.47	20230303	18710	17.05	20231031	0.20	N	003120	1000	133 억	125137	N	N	0	N	N
139	20231205	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	400	2	1.86	176667550	8134	148.08	21500	21900	21350	27950	15050	21500	21719.64	0.94	0	1082	22000	21750	21600	21350	21200	21675	21275	133	6450	1000	15050	50	1	13300000	2913	2.77	0.54	12	0.06	7913.00	40275.00	38048	20230303	-42.44	16320	20230103	34.19	38048	-42.44	20230303	16320	34.19	20230103	190000	-88.47	20230303	18710	17.05	20231031	0.20	N	003120	1000	133 억	125137	N	N	0	N	N
140	20231205	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	50	2	0.23	108222300	4994	90.92	21500	21850	21350	27950	15050	21500	21670.46	0.94	0	508	22000	21750	21600	21350	21200	21675	21275	133	6450	1000	15050	50	1	13300000	2866	2.72	0.54	12	0.04	7913.00	40275.00	38048	20230303	-43.36	16320	20230103	32.05	38048	-43.36	20230303	16320	32.05	20230103	190000	-88.66	20230303	18710	15.18	20231031	0.20	N	003120	1000	133 억	125137	N	N	0	N	N
141	20231205	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	250	2	1.16	74869150	3458	62.95	21500	21850	21350	27950	15050	21500	21651.00	0.94	0	221	22000	21750	21600	21350	21200	21675	21275	133	6450	1000	15050	50	1	13300000	2893	2.75	0.54	12	0.03	7913.00	40275.00	38048	20230303	-42.84	16320	20230103	33.27	38048	-42.84	20230303	16320	33.27	20230103	190000	-88.55	20230303	18710	16.25	20231031	0.20	N	003120	1000	133 억	125137	N	N	0	N	N
142	20231205	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	300	2	1.40	60608550	2801	50.99	21500	21850	21350	27950	15050	21500	21638.18	0.94	0	75	22000	21750	21600	21350	21200	21675	21275	133	6450	1000	15050	50	1	13300000	2899	2.75	0.54	12	0.02	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	18710	16.52	20231031	0.20	N	003120	1000	133 억	125137	N	N	0	N	N
143	20231205	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	21700	200	2	0.93	36175800	1681	30.60	21500	21750	21350	27950	15050	21500	21520.40	0.94	0	41	22000	21750	21600	21350	21200	21675	21275	133	6450	1000	15050	50	1	13300000	2886	2.74	0.54	12	0.01	7913.00	40275.00	38048	20230303	-42.97	16320	20230103	32.97	38048	-42.97	20230303	16320	32.97	20230103	190000	-88.58	20230303	18710	15.98	20231031	0.20	N	003120	1000	133 억	125137	N	N	0	N	N
144	20231205	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	50	2	0.23	15578050	727	13.24	21500	21550	21350	27950	15050	21500	21427.85	0.94	0	21	22000	21750	21600	21350	21200	21675	21275	133	6450	1000	15050	50	1	13300000	2866	2.72	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.36	16320	20230103	32.05	38048	-43.36	20230303	16320	32.05	20230103	190000	-88.66	20230303	18710	15.18	20231031	0.20	N	003120	1000	133 억	125137	N	N	0	N	N
145	20231205	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	0	3	0.00	150500	7	0.13	21500	21500	21500	27950	15050	21500	21500.00	0.94	0	-7	22000	21750	21600	21350	21200	21675	21275	133	6450	1000	15050	50	1	13300000	2860	2.72	0.53	12	0.00	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	18710	14.91	20231031	0.20	N	003120	1000	133 억	125137	N	N	0	N	N
146	20231204	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-100	5	-0.46	118309750	5488	56.59	21650	21850	21450	28050	15150	21600	21557.90	0.94	0	352	21900	21750	21550	21400	21200	21825	21475	133	6450	1000	15120	50	1	13300000	2860	2.72	0.53	12	0.04	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	18710	14.91	20231031	0.20	N	003120	1000	133 억	124785	N	N	0	N	N
147	20231204	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-100	5	-0.46	113581750	5268	54.32	21650	21850	21450	28050	15150	21600	21560.70	0.94	0	366	21900	21750	21550	21400	21200	21825	21475	133	6450	1000	15120	50	1	13300000	2860	2.72	0.53	12	0.04	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	18710	14.91	20231031	0.20	N	003120	1000	133 억	124785	N	N	0	N	N
148	20231204	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-100	5	-0.46	98120900	4549	46.91	21650	21850	21450	28050	15150	21600	21569.77	0.94	0	243	21900	21750	21550	21400	21200	21825	21475	133	6450	1000	15120	50	1	13300000	2860	2.72	0.53	12	0.03	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	18710	14.91	20231031	0.20	N	003120	1000	133 억	124785	N	N	0	N	N
149	20231204	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-100	5	-0.46	90652600	4201	43.32	21650	21850	21500	28050	15150	21600	21578.81	0.94	0	243	21900	21750	21550	21400	21200	21825	21475	133	6450	1000	15120	50	1	13300000	2860	2.72	0.53	12	0.03	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	18710	14.91	20231031	0.20	N	003120	1000	133 억	124785	N	N	0	N	N
150	20231204	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	-50	5	-0.23	50169400	2320	23.92	21650	21850	21550	28050	15150	21600	21624.74	0.94	0	-62	21900	21750	21550	21400	21200	21825	21475	133	6450	1000	15120	50	1	13300000	2866	2.72	0.54	12	0.02	7913.00	40275.00	38048	20230303	-43.36	16320	20230103	32.05	38048	-43.36	20230303	16320	32.05	20230103	190000	-88.66	20230303	18710	15.18	20231031	0.20	N	003120	1000	133 억	124785	N	N	0	N	N
151	20231204	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	0	3	0.00	39334150	1818	18.75	21650	21850	21550	28050	15150	21600	21635.95	0.94	0	-103	21900	21750	21550	21400	21200	21825	21475	133	6450	1000	15120	50	1	13300000	2873	2.73	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	18710	15.45	20231031	0.20	N	003120	1000	133 억	124785	N	N	0	N	N
152	20231204	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	200	2	0.93	8551350	395	4.07	21650	21850	21550	28050	15150	21600	21648.99	0.94	0	0	21900	21750	21550	21400	21200	21825	21475	133	6450	1000	15120	50	1	13300000	2899	2.75	0.54	12	0.00	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	18710	16.52	20231031	0.20	N	003120	1000	133 억	124785	N	N	0	N	N
153	20231204	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	50	2	0.23	346400	16	0.16	21650	21650	21650	28050	15150	21600	21650.00	0.94	0	-2	21900	21750	21550	21400	21200	21825	21475	133	6450	1000	15120	50	1	13300000	2879	2.74	0.54	12	0.00	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	18710	15.71	20231031	0.20	N	003120	1000	133 억	124785	N	N	0	N	N
154	20231201	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	150	2	0.70	208925750	9697	442.58	21500	21700	21350	27850	15050	21450	21545.40	0.94	0	360	21916	21682	21566	21332	21216	21625	21275	133	6400	1000	15010	50	1	13300000	2873	2.73	0.54	12	0.07	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	18710	15.45	20231031	0.20	N	003120	1000	133 억	124425	N	N	0	N	N
155	20231201	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	150	2	0.70	204289650	9483	432.82	21500	21650	21350	27850	15050	21450	21542.72	0.94	0	369	21916	21682	21566	21332	21216	21625	21275	133	6400	1000	15010	50	1	13300000	2873	2.73	0.54	12	0.07	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	18710	15.45	20231031	0.20	N	003120	1000	133 억	124425	N	N	0	N	N
156	20231201	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	100	2	0.47	144886050	6734	307.35	21500	21650	21350	27850	15050	21450	21515.60	0.94	0	392	21916	21682	21566	21332	21216	21625	21275	133	6400	1000	15010	50	1	13300000	2866	2.72	0.54	12	0.05	7913.00	40275.00	38048	20230303	-43.36	16320	20230103	32.05	38048	-43.36	20230303	16320	32.05	20230103	190000	-88.66	20230303	18710	15.18	20231031	0.20	N	003120	1000	133 억	124425	N	N	0	N	N
157	20231201	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	100	2	0.47	120835900	5619	256.46	21500	21650	21350	27850	15050	21450	21504.88	0.94	0	-29	21916	21682	21566	21332	21216	21625	21275	133	6400	1000	15010	50	1	13300000	2866	2.72	0.54	12	0.04	7913.00	40275.00	38048	20230303	-43.36	16320	20230103	32.05	38048	-43.36	20230303	16320	32.05	20230103	190000	-88.66	20230303	18710	15.18	20231031	0.20	N	003120	1000	133 억	124425	N	N	0	N	N
158	20231201	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	50	2	0.23	51355850	2388	108.99	21500	21650	21350	27850	15050	21450	21505.80	0.94	0	-84	21916	21682	21566	21332	21216	21625	21275	133	6400	1000	15010	50	1	13300000	2860	2.72	0.53	12	0.02	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	18710	14.91	20231031	0.20	N	003120	1000	133 억	124425	N	N	0	N	N
159	20231201	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	150	2	0.70	43333500	2016	92.01	21500	21600	21350	27850	15050	21450	21494.79	0.94	0	-74	21916	21682	21566	21332	21216	21625	21275	133	6400	1000	15010	50	1	13300000	2873	2.73	0.54	12	0.02	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	18710	15.45	20231031	0.20	N	003120	1000	133 억	124425	N	N	0	N	N
160	20231201	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	150	2	0.70	11118600	518	23.64	21500	21600	21350	27850	15050	21450	21464.48	0.94	0	-39	21916	21682	21566	21332	21216	21625	21275	133	6400	1000	15010	50	1	13300000	2873	2.73	0.54	12	0.00	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	18710	15.45	20231031	0.20	N	003120	1000	133 억	124425	N	N	0	N	N
161	20231201	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	50	2	0.23	64500	3	0.14	21500	21500	21500	27850	15050	21450	21500.00	0.94	0	0	21916	21682	21566	21332	21216	21625	21275	133	6400	1000	15010	50	1	13300000	2860	2.72	0.53	12	0.00	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	18710	14.91	20231031	0.20	N	003120	1000	133 억	124425	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History