KissMeData/003120/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241231	160145	57	100.00	KOSPI		제약	N	N	N	N	N	15500	100	2	0.65	110902410	7192	37.67	15400	15770	15320	20000	10780	15400	15420.14	0.07	205	246	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2062	-9.84	0.42	12	0.05	-1575.00	36680.00	27550	20231226	-43.74	15200	20241114	1.97	25650	-39.57	20240201	15200	1.97	20241114	25650	-39.57	20240201	15200	1.97	20241114	0.13	N	003120	1000	133 억	9412	N	N	0	N	N
3	20241231	150144	57	100.00	KOSPI		제약	N	N	N	N	N	15500	100	2	0.65	110902410	7192	37.67	15400	15770	15320	20000	10780	15400	15420.14	0.07	205	246	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2062	-9.84	0.42	12	0.05	-1575.00	36680.00	27550	20231226	-43.74	15200	20241114	1.97	25650	-39.57	20240201	15200	1.97	20241114	25650	-39.57	20240201	15200	1.97	20241114	0.13	N	003120	1000	133 억	9412	N	N	0	N	N
4	20241231	140145	57	100.00	KOSPI		제약	N	N	N	N	N	15500	100	2	0.65	110902410	7192	37.67	15400	15770	15320	20000	10780	15400	15420.14	0.07	205	246	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2062	-9.84	0.42	12	0.05	-1575.00	36680.00	27550	20231226	-43.74	15200	20241114	1.97	25650	-39.57	20240201	15200	1.97	20241114	25650	-39.57	20240201	15200	1.97	20241114	0.13	N	003120	1000	133 억	9412	N	N	0	N	N
5	20241231	130145	57	100.00	KOSPI		제약	N	N	N	N	N	15500	100	2	0.65	110902410	7192	37.67	15400	15770	15320	20000	10780	15400	15420.14	0.07	205	246	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2062	-9.84	0.42	12	0.05	-1575.00	36680.00	27550	20231226	-43.74	15200	20241114	1.97	25650	-39.57	20240201	15200	1.97	20241114	25650	-39.57	20240201	15200	1.97	20241114	0.13	N	003120	1000	133 억	9412	N	N	0	N	N
6	20241231	120145	57	100.00	KOSPI		제약	N	N	N	N	N	15500	100	2	0.65	110902410	7192	37.67	15400	15770	15320	20000	10780	15400	15420.14	0.07	205	246	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2062	-9.84	0.42	12	0.05	-1575.00	36680.00	27550	20231226	-43.74	15200	20241114	1.97	25650	-39.57	20240201	15200	1.97	20241114	25650	-39.57	20240201	15200	1.97	20241114	0.13	N	003120	1000	133 억	9412	N	N	0	N	N
7	20241231	110144	57	100.00	KOSPI		제약	N	N	N	N	N	15500	100	2	0.65	110902410	7192	37.67	15400	15770	15320	20000	10780	15400	15420.14	0.07	205	246	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2062	-9.84	0.42	12	0.05	-1575.00	36680.00	27550	20231226	-43.74	15200	20241114	1.97	25650	-39.57	20240201	15200	1.97	20241114	25650	-39.57	20240201	15200	1.97	20241114	0.13	N	003120	1000	133 억	9412	N	N	0	N	N
8	20241231	100145	57	100.00	KOSPI		제약	N	N	N	N	N	15500	100	2	0.65	110902410	7192	37.67	15400	15770	15320	20000	10780	15400	15420.14	0.07	205	246	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2062	-9.84	0.42	12	0.05	-1575.00	36680.00	27550	20231226	-43.74	15200	20241114	1.97	25650	-39.57	20240201	15200	1.97	20241114	25650	-39.57	20240201	15200	1.97	20241114	0.13	N	003120	1000	133 억	9412	N	N	0	N	N
9	20241231	090146	57	100.00	KOSPI		제약	N	N	N	N	N	15500	100	2	0.65	110902410	7192	37.67	15400	15770	15320	20000	10780	15400	15420.14	0.07	205	246	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2062	-9.84	0.42	12	0.05	-1575.00	36680.00	27550	20231226	-43.74	15200	20241114	1.97	25650	-39.57	20240201	15200	1.97	20241114	25650	-39.57	20240201	15200	1.97	20241114	0.13	N	003120	1000	133 억	9412	N	N	0	N	N
10	20241230	160144	57	100.00	KOSPI		제약	N	N	N	N	N	15500	100	2	0.65	110747410	7182	37.62	15400	15770	15320	20000	10780	15400	15420.14	0.07	0	246	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2062	-9.84	0.42	12	0.05	-1575.00	36680.00	27550	20231226	-43.74	15200	20241114	1.97	25650	-39.57	20240201	15200	1.97	20241114	25650	-39.57	20240201	15200	1.97	20241114	0.13	N	003120	1000	133 억	9207	N	N	0	N	N
11	20241230	150145	57	100.00	KOSPI		제약	N	N	N	N	N	15560	160	2	1.04	90891960	5901	30.91	15400	15770	15320	20000	10780	15400	15402.81	0.07	0	267	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2069	-9.88	0.42	12	0.04	-1575.00	36680.00	27550	20231226	-43.52	15200	20241114	2.37	25650	-39.34	20240201	15200	2.37	20241114	25650	-39.34	20240201	15200	2.37	20241114	0.13	N	003120	1000	133 억	9207	N	N	0	N	N
12	20241230	140145	57	100.00	KOSPI		제약	N	N	N	N	N	15440	40	2	0.26	88992330	5778	30.26	15400	15770	15320	20000	10780	15400	15401.93	0.07	0	261	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2054	-9.80	0.42	12	0.04	-1575.00	36680.00	27550	20231226	-43.96	15200	20241114	1.58	25650	-39.81	20240201	15200	1.58	20241114	25650	-39.81	20240201	15200	1.58	20241114	0.13	N	003120	1000	133 억	9207	N	N	0	N	N
13	20241230	130145	57	100.00	KOSPI		제약	N	N	N	N	N	15420	20	2	0.13	84893140	5512	28.87	15400	15770	15320	20000	10780	15400	15401.51	0.07	0	261	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2051	-9.79	0.42	12	0.04	-1575.00	36680.00	27550	20231226	-44.03	15200	20241114	1.45	25650	-39.88	20240201	15200	1.45	20241114	25650	-39.88	20240201	15200	1.45	20241114	0.13	N	003120	1000	133 억	9207	N	N	0	N	N
14	20241230	120145	57	100.00	KOSPI		제약	N	N	N	N	N	15410	10	2	0.06	77021220	5001	26.19	15400	15770	15320	20000	10780	15400	15401.16	0.07	0	229	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2050	-9.78	0.42	12	0.04	-1575.00	36680.00	27550	20231226	-44.07	15200	20241114	1.38	25650	-39.92	20240201	15200	1.38	20241114	25650	-39.92	20240201	15200	1.38	20241114	0.13	N	003120	1000	133 억	9207	N	N	0	N	N
15	20241230	110145	57	100.00	KOSPI		제약	N	N	N	N	N	15440	40	2	0.26	72905490	4734	24.80	15400	15770	15320	20000	10780	15400	15400.40	0.07	0	217	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2054	-9.80	0.42	12	0.04	-1575.00	36680.00	27550	20231226	-43.96	15200	20241114	1.58	25650	-39.81	20240201	15200	1.58	20241114	25650	-39.81	20240201	15200	1.58	20241114	0.13	N	003120	1000	133 억	9207	N	N	0	N	N
16	20241230	100145	57	100.00	KOSPI		제약	N	N	N	N	N	15370	-30	5	-0.19	33404750	2169	11.36	15400	15770	15320	20000	10780	15400	15400.99	0.07	0	280	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2044	-9.76	0.42	12	0.02	-1575.00	36680.00	27550	20231226	-44.21	15200	20241114	1.12	25650	-40.08	20240201	15200	1.12	20241114	25650	-40.08	20240201	15200	1.12	20241114	0.13	N	003120	1000	133 억	9207	N	N	0	N	N
17	20241230	090145	57	100.00	KOSPI		제약	N	N	N	N	N	15400	0	3	0.00	77000	5	0.03	15400	15400	15400	20000	10780	15400	15400.00	0.07	0	-4	16026	15712	15456	15142	14886	15585	15015	133	4600	1000	10780	10	1	13300000	2048	-9.78	0.42	12	0.00	-1575.00	36680.00	27550	20231226	-44.10	15200	20241114	1.32	25650	-39.96	20240201	15200	1.32	20241114	25650	-39.96	20240201	15200	1.32	20241114	0.13	N	003120	1000	133 억	9207	N	N	0	N	N
18	20241227	160144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15400	-750	5	-4.64	293434990	19091	81.23	15580	15770	15200	20950	11310	16150	15369.92	0.09	0	-3109	16263	16206	16133	16076	16003	16235	16105	133	4800	1000	11300	10	1	13300000	2048	-9.78	0.42	12	0.14	-1575.00	36680.00	27550	20231226	-44.10	15200	20241227	1.32	25650	-39.96	20240201	15200	1.32	20241227	25650	-39.96	20240201	15200	1.32	20241227	0.13	N	003120	1000	133 억	12333	N	N	2	N	N
19	20241227	150143	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15350	-800	5	-4.95	289800990	18855	80.23	15580	15770	15200	20950	11310	16150	15369.57	0.09	0	-3023	16263	16206	16133	16076	16003	16235	16105	133	4800	1000	11300	10	1	13300000	2042	-9.75	0.42	12	0.14	-1575.00	36680.00	27550	20231226	-44.28	15200	20241227	0.99	25650	-40.16	20240201	15200	0.99	20241227	25650	-40.16	20240201	15200	0.99	20241227	0.13	N	003120	1000	133 억	12333	N	N	2	N	N
20	20241227	140145	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15330	-820	5	-5.08	282727470	18394	78.27	15580	15770	15200	20950	11310	16150	15370.21	0.09	0	-2921	16263	16206	16133	16076	16003	16235	16105	133	4800	1000	11300	10	1	13300000	2039	-9.73	0.42	12	0.14	-1575.00	36680.00	27550	20231226	-44.36	15200	20241227	0.86	25650	-40.23	20240201	15200	0.86	20241227	25650	-40.23	20240201	15200	0.86	20241227	0.13	N	003120	1000	133 억	12333	N	N	2	N	N
21	20241227	130145	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15340	-810	5	-5.02	267121350	17374	73.93	15580	15770	15200	20950	11310	16150	15374.33	0.09	0	-2042	16263	16206	16133	16076	16003	16235	16105	133	4800	1000	11300	10	1	13300000	2040	-9.74	0.42	12	0.13	-1575.00	36680.00	27550	20231226	-44.32	15200	20241227	0.92	25650	-40.19	20240201	15200	0.92	20241227	25650	-40.19	20240201	15200	0.92	20241227	0.13	N	003120	1000	133 억	12333	N	N	2	N	N
22	20241227	120144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15460	-690	5	-4.27	239222100	15548	66.16	15580	15770	15200	20950	11310	16150	15385.55	0.09	0	-1850	16263	16206	16133	16076	16003	16235	16105	133	4800	1000	11300	10	1	13300000	2056	-9.82	0.42	12	0.12	-1575.00	36680.00	27550	20231226	-43.88	15200	20241227	1.71	25650	-39.73	20240201	15200	1.71	20241227	25650	-39.73	20240201	15200	1.71	20241227	0.13	N	003120	1000	133 억	12333	N	N	2	N	N
23	20241227	110144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15290	-860	5	-5.33	225905090	14676	62.45	15580	15770	15200	20950	11310	16150	15392.31	0.09	0	-1394	16263	16206	16133	16076	16003	16235	16105	133	4800	1000	11300	10	1	13300000	2034	-9.71	0.42	12	0.11	-1575.00	36680.00	27550	20231226	-44.50	15200	20241227	0.59	25650	-40.39	20240201	15200	0.59	20241227	25650	-40.39	20240201	15200	0.59	20241227	0.13	N	003120	1000	133 억	12333	N	N	2	N	N
24	20241227	100144	57	100.00	KOSPI		의약품	N	N	N	N	N	15340	-810	5	-5.02	189248270	12277	52.24	15580	15770	15260	20950	11310	16150	15414.26	0.09	0	-1254	16263	16206	16133	16076	16003	16235	16105	133	4800	1000	11300	10	1	13300000	2040	-9.74	0.42	12	0.09	-1575.00	36680.00	27550	20231226	-44.32	15200	20241114	0.92	25650	-40.19	20240201	15200	0.92	20241114	25650	-40.19	20240201	15200	0.92	20241114	0.13	N	003120	1000	133 억	12333	N	N	2	N	N
25	20241227	090145	57	100.00	KOSPI		의약품	N	N	N	N	N	15400	-750	5	-4.64	34324850	2206	9.39	15580	15770	15400	20950	11310	16150	15557.08	0.09	0	507	16263	16206	16133	16076	16003	16235	16105	133	4800	1000	11300	10	1	13300000	2048	-9.78	0.42	12	0.02	-1575.00	36680.00	27550	20231226	-44.10	15200	20241114	1.32	25650	-39.96	20240201	15200	1.32	20241114	25650	-39.96	20240201	15200	1.32	20241114	0.13	N	003120	1000	133 억	12333	N	N	2	N	N
26	20241226	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	16150	90	2	0.56	375717400	23302	339.09	16110	16190	16060	20850	11250	16060	16123.25	0.15	0	-7234	16373	16216	16083	15926	15793	16295	16005	133	4790	1000	11240	10	1	13300000	2148	-10.25	0.44	12	0.18	-1575.00	36680.00	27550	20231226	-41.38	15200	20241114	6.25	25650	-37.04	20240201	15200	6.25	20241114	27550	-41.38	20231226	15200	6.25	20241114	0.13	N	003120	1000	133 억	19652	N	N	2	N	N
27	20241226	150144	57	100.00	KOSPI		의약품	N	N	N	N	N	16100	40	2	0.25	289602190	17954	261.26	16110	16190	16070	20850	11250	16060	16130.23	0.15	0	-4607	16373	16216	16083	15926	15793	16295	16005	133	4790	1000	11240	10	1	13300000	2141	-10.22	0.44	12	0.13	-1575.00	36680.00	27550	20231226	-41.56	15200	20241114	5.92	25650	-37.23	20240201	15200	5.92	20241114	27550	-41.56	20231226	15200	5.92	20241114	0.13	N	003120	1000	133 억	19652	N	N	0	N	N
28	20241226	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	16130	70	2	0.44	248162710	15385	223.88	16110	16190	16070	20850	11250	16060	16130.17	0.15	0	-3691	16373	16216	16083	15926	15793	16295	16005	133	4790	1000	11240	10	1	13300000	2145	-10.24	0.44	12	0.12	-1575.00	36680.00	27550	20231226	-41.45	15200	20241114	6.12	25650	-37.12	20240201	15200	6.12	20241114	27550	-41.45	20231226	15200	6.12	20241114	0.13	N	003120	1000	133 억	19652	N	N	0	N	N
29	20241226	130144	57	100.00	KOSPI		의약품	N	N	N	N	N	16190	130	2	0.81	193235490	11980	174.33	16110	16190	16070	20850	11250	16060	16129.84	0.15	0	-3705	16373	16216	16083	15926	15793	16295	16005	133	4790	1000	11240	10	1	13300000	2153	-10.28	0.44	12	0.09	-1575.00	36680.00	27550	20231226	-41.23	15200	20241114	6.51	25650	-36.88	20240201	15200	6.51	20241114	27550	-41.23	20231226	15200	6.51	20241114	0.13	N	003120	1000	133 억	19652	N	N	0	N	N
30	20241226	120144	57	100.00	KOSPI		의약품	N	N	N	N	N	16170	110	2	0.68	173496700	10760	156.58	16110	16180	16070	20850	11250	16060	16124.23	0.15	0	-3763	16373	16216	16083	15926	15793	16295	16005	133	4790	1000	11240	10	1	13300000	2151	-10.27	0.44	12	0.08	-1575.00	36680.00	27550	20231226	-41.31	15200	20241114	6.38	25650	-36.96	20240201	15200	6.38	20241114	27550	-41.31	20231226	15200	6.38	20241114	0.13	N	003120	1000	133 억	19652	N	N	0	N	N
31	20241226	110144	57	100.00	KOSPI		의약품	N	N	N	N	N	16140	80	2	0.50	117119760	7270	105.79	16110	16150	16070	20850	11250	16060	16110.01	0.15	0	-2333	16373	16216	16083	15926	15793	16295	16005	133	4790	1000	11240	10	1	13300000	2147	-10.25	0.44	12	0.05	-1575.00	36680.00	27550	20231226	-41.42	15200	20241114	6.18	25650	-37.08	20240201	15200	6.18	20241114	27550	-41.42	20231226	15200	6.18	20241114	0.13	N	003120	1000	133 억	19652	N	N	0	N	N
32	20241226	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	16120	60	2	0.37	76141940	4729	68.82	16110	16150	16070	20850	11250	16060	16101.07	0.15	0	-430	16373	16216	16083	15926	15793	16295	16005	133	4790	1000	11240	10	1	13300000	2144	-10.23	0.44	12	0.04	-1575.00	36680.00	27550	20231226	-41.49	15200	20241114	6.05	25650	-37.15	20240201	15200	6.05	20241114	27550	-41.49	20231226	15200	6.05	20241114	0.13	N	003120	1000	133 억	19652	N	N	0	N	N
33	20241226	090144	57	100.00	KOSPI		의약품	N	N	N	N	N	16110	50	2	0.31	1385560	86	1.25	16110	16120	16110	20850	11250	16060	16111.16	0.15	0	7	16373	16216	16083	15926	15793	16295	16005	133	4790	1000	11240	10	1	13300000	2143	-10.23	0.44	12	0.00	-1575.00	36680.00	27550	20231226	-41.52	15200	20241114	5.99	25650	-37.19	20240201	15200	5.99	20241114	27550	-41.52	20231226	15200	5.99	20241114	0.13	N	003120	1000	133 억	19652	N	N	0	N	N
34	20241224	160144	57	100.00	KOSPI		의약품	N	N	N	N	N	16060	60	2	0.38	110034370	6872	81.78	16000	16240	15950	20800	11200	16000	16011.99	0.18	0	-5441	16233	16116	16023	15906	15813	16175	15965	133	4800	1000	11200	10	1	13300000	2136	-10.20	0.44	12	0.05	-1575.00	36680.00	27550	20231226	-41.71	15200	20241114	5.66	25650	-37.39	20240201	15200	5.66	20241114	27550	-41.71	20231226	15200	5.66	20241114	0.13	N	003120	1000	133 억	23645	N	N	14	N	N
35	20241224	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	16030	30	2	0.19	93132740	5818	69.24	16000	16240	15950	20800	11200	16000	16007.69	0.18	0	-4913	16233	16116	16023	15906	15813	16175	15965	133	4800	1000	11200	10	1	13300000	2132	-10.18	0.44	12	0.04	-1575.00	36680.00	27550	20231226	-41.81	15200	20241114	5.46	25650	-37.50	20240201	15200	5.46	20241114	27550	-41.81	20231226	15200	5.46	20241114	0.13	N	003120	1000	133 억	23645	N	N	14	N	N
36	20241224	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	15980	-20	5	-0.12	78557630	4906	58.38	16000	16240	15950	20800	11200	16000	16012.56	0.18	0	-4325	16233	16116	16023	15906	15813	16175	15965	133	4800	1000	11200	10	1	13300000	2125	-10.15	0.44	12	0.04	-1575.00	36680.00	27550	20231226	-42.00	15200	20241114	5.13	25650	-37.70	20240201	15200	5.13	20241114	27550	-42.00	20231226	15200	5.13	20241114	0.13	N	003120	1000	133 억	23645	N	N	14	N	N
37	20241224	130143	57	100.00	KOSPI		의약품	N	N	N	N	N	15960	-40	5	-0.25	60080770	3749	44.62	16000	16240	15950	20800	11200	16000	16025.81	0.18	0	-3198	16233	16116	16023	15906	15813	16175	15965	133	4800	1000	11200	10	1	13300000	2123	-10.13	0.44	12	0.03	-1575.00	36680.00	27550	20231226	-42.07	15200	20241114	5.00	25650	-37.78	20240201	15200	5.00	20241114	27550	-42.07	20231226	15200	5.00	20241114	0.13	N	003120	1000	133 억	23645	N	N	14	N	N
38	20241224	120143	57	100.00	KOSPI		의약품	N	N	N	N	N	15960	-40	5	-0.25	56507400	3525	41.95	16000	16240	15950	20800	11200	16000	16030.47	0.18	0	-3076	16233	16116	16023	15906	15813	16175	15965	133	4800	1000	11200	10	1	13300000	2123	-10.13	0.44	12	0.03	-1575.00	36680.00	27550	20231226	-42.07	15200	20241114	5.00	25650	-37.78	20240201	15200	5.00	20241114	27550	-42.07	20231226	15200	5.00	20241114	0.13	N	003120	1000	133 억	23645	N	N	14	N	N
39	20241224	110144	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	0	3	0.00	52992600	3305	39.33	16000	16240	16000	20800	11200	16000	16034.07	0.18	0	-2888	16233	16116	16023	15906	15813	16175	15965	133	4800	1000	11200	10	1	13300000	2128	-10.16	0.44	12	0.02	-1575.00	36680.00	27550	20231226	-41.92	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.13	N	003120	1000	133 억	23645	N	N	14	N	N
40	20241224	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	16030	30	2	0.19	44650680	2784	33.13	16000	16240	16000	20800	11200	16000	16038.32	0.18	0	-2385	16233	16116	16023	15906	15813	16175	15965	133	4800	1000	11200	10	1	13300000	2132	-10.18	0.44	12	0.02	-1575.00	36680.00	27550	20231226	-41.81	15200	20241114	5.46	25650	-37.50	20240201	15200	5.46	20241114	27550	-41.81	20231226	15200	5.46	20241114	0.13	N	003120	1000	133 억	23645	N	N	14	N	N
41	20241224	090144	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	0	3	0.00	800000	50	0.60	16000	16000	16000	20800	11200	16000	16000.00	0.18	0	-7	16233	16116	16023	15906	15813	16175	15965	133	4800	1000	11200	10	1	13300000	2128	-10.16	0.44	12	0.00	-1575.00	36680.00	27550	20231226	-41.92	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.13	N	003120	1000	133 억	23645	N	N	14	N	N
42	20241223	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	40	2	0.25	134418170	8403	192.95	15960	16140	15930	20700	11180	15960	15996.45	0.21	0	-3697	16160	16060	15930	15830	15700	16110	15880	133	4740	1000	11170	10	1	13300000	2128	-10.16	0.44	12	0.06	-1575.00	36680.00	27550	20231226	-41.92	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.12	N	003120	1000	133 억	27443	N	N	14	N	N
43	20241223	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	16110	150	2	0.94	131357560	8212	188.56	15960	16140	15930	20700	11180	15960	15995.81	0.21	0	-3753	16160	16060	15930	15830	15700	16110	15880	133	4740	1000	11170	10	1	13300000	2143	-10.23	0.44	12	0.06	-1575.00	36680.00	27550	20231226	-41.52	15200	20241114	5.99	25650	-37.19	20240201	15200	5.99	20241114	27550	-41.52	20231226	15200	5.99	20241114	0.12	N	003120	1000	133 억	27443	N	N	2	N	N
44	20241223	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	16070	110	2	0.69	106650500	6671	153.18	15960	16140	15930	20700	11180	15960	15987.18	0.21	0	-3777	16160	16060	15930	15830	15700	16110	15880	133	4740	1000	11170	10	1	13300000	2137	-10.20	0.44	12	0.05	-1575.00	36680.00	27550	20231226	-41.67	15200	20241114	5.72	25650	-37.35	20240201	15200	5.72	20241114	27550	-41.67	20231226	15200	5.72	20241114	0.12	N	003120	1000	133 억	27443	N	N	2	N	N
45	20241223	130143	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	40	2	0.25	81871320	5129	117.77	15960	16050	15930	20700	11180	15960	15962.43	0.21	0	-3961	16160	16060	15930	15830	15700	16110	15880	133	4740	1000	11170	10	1	13300000	2128	-10.16	0.44	12	0.04	-1575.00	36680.00	27550	20231226	-41.92	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.12	N	003120	1000	133 억	27443	N	N	2	N	N
46	20241223	120143	57	100.00	KOSPI		의약품	N	N	N	N	N	15970	10	2	0.06	68918710	4318	99.15	15960	16050	15930	20700	11180	15960	15960.79	0.21	0	-3424	16160	16060	15930	15830	15700	16110	15880	133	4740	1000	11170	10	1	13300000	2124	-10.14	0.44	12	0.03	-1575.00	36680.00	27550	20231226	-42.03	15200	20241114	5.07	25650	-37.74	20240201	15200	5.07	20241114	27550	-42.03	20231226	15200	5.07	20241114	0.12	N	003120	1000	133 억	27443	N	N	2	N	N
47	20241223	110143	57	100.00	KOSPI		의약품	N	N	N	N	N	15970	10	2	0.06	46780990	2931	67.30	15960	16050	15930	20700	11180	15960	15960.76	0.21	0	-2232	16160	16060	15930	15830	15700	16110	15880	133	4740	1000	11170	10	1	13300000	2124	-10.14	0.44	12	0.02	-1575.00	36680.00	27550	20231226	-42.03	15200	20241114	5.07	25650	-37.74	20240201	15200	5.07	20241114	27550	-42.03	20231226	15200	5.07	20241114	0.12	N	003120	1000	133 억	27443	N	N	2	N	N
48	20241223	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	15960	0	3	0.00	5938800	372	8.54	15960	16050	15930	20700	11180	15960	15964.52	0.21	0	6	16160	16060	15930	15830	15700	16110	15880	133	4740	1000	11170	10	1	13300000	2123	-10.13	0.44	12	0.00	-1575.00	36680.00	27550	20231226	-42.07	15200	20241114	5.00	25650	-37.78	20240201	15200	5.00	20241114	27550	-42.07	20231226	15200	5.00	20241114	0.12	N	003120	1000	133 억	27443	N	N	2	N	N
49	20241223	090143	57	100.00	KOSPI		의약품	N	N	N	N	N	15960	0	3	0.00	111720	7	0.16	15960	15960	15960	20700	11180	15960	15960.00	0.21	0	-1	16160	16060	15930	15830	15700	16110	15880	133	4740	1000	11170	10	1	13300000	2123	-10.13	0.44	12	0.00	-1575.00	36680.00	27550	20231226	-42.07	15200	20241114	5.00	25650	-37.78	20240201	15200	5.00	20241114	27550	-42.07	20231226	15200	5.00	20241114	0.12	N	003120	1000	133 억	27443	N	N	2	N	N
50	20241220	160142	57	100.00	KOSPI		의약품	N	N	N	N	N	15960	-40	5	-0.25	68917970	4347	396.62	15910	16030	15800	20800	11200	16000	15854.15	0.21	0	383	16146	16072	15986	15912	15826	16030	15870	133	4800	1000	11200	10	1	13300000	2123	-10.13	0.44	12	0.03	-1575.00	36680.00	27550	20231226	-42.07	15200	20241114	5.00	25650	-37.78	20240201	15200	5.00	20241114	27550	-42.07	20231226	15200	5.00	20241114	0.13	N	003120	1000	133 억	27456	N	N	2	N	N
51	20241220	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	15970	-30	5	-0.19	59204480	3737	340.97	15910	16030	15800	20800	11200	16000	15842.78	0.21	0	68	16146	16072	15986	15912	15826	16030	15870	133	4800	1000	11200	10	1	13300000	2124	-10.14	0.44	12	0.03	-1575.00	36680.00	27550	20231226	-42.03	15200	20241114	5.07	25650	-37.74	20240201	15200	5.07	20241114	27550	-42.03	20231226	15200	5.07	20241114	0.13	N	003120	1000	133 억	27456	N	N	0	N	N
52	20241220	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	15880	-120	5	-0.75	57766880	3647	332.76	15910	16030	15800	20800	11200	16000	15839.56	0.21	0	69	16146	16072	15986	15912	15826	16030	15870	133	4800	1000	11200	10	1	13300000	2112	-10.08	0.43	12	0.03	-1575.00	36680.00	27550	20231226	-42.36	15200	20241114	4.47	25650	-38.09	20240201	15200	4.47	20241114	27550	-42.36	20231226	15200	4.47	20241114	0.13	N	003120	1000	133 억	27456	N	N	0	N	N
53	20241220	130143	57	100.00	KOSPI		의약품	N	N	N	N	N	15860	-140	5	-0.88	52804700	3335	304.29	15910	16030	15800	20800	11200	16000	15833.49	0.21	0	167	16146	16072	15986	15912	15826	16030	15870	133	4800	1000	11200	10	1	13300000	2109	-10.07	0.43	12	0.03	-1575.00	36680.00	27550	20231226	-42.43	15200	20241114	4.34	25650	-38.17	20240201	15200	4.34	20241114	27550	-42.43	20231226	15200	4.34	20241114	0.13	N	003120	1000	133 억	27456	N	N	0	N	N
54	20241220	120142	57	100.00	KOSPI		의약품	N	N	N	N	N	15840	-160	5	-1.00	49551550	3130	285.58	15910	16030	15800	20800	11200	16000	15831.17	0.21	0	189	16146	16072	15986	15912	15826	16030	15870	133	4800	1000	11200	10	1	13300000	2107	-10.06	0.43	12	0.02	-1575.00	36680.00	27550	20231226	-42.50	15200	20241114	4.21	25650	-38.25	20240201	15200	4.21	20241114	27550	-42.50	20231226	15200	4.21	20241114	0.13	N	003120	1000	133 억	27456	N	N	0	N	N
55	20241220	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	15890	-110	5	-0.69	31571840	1993	181.84	15910	16030	15800	20800	11200	16000	15841.36	0.21	0	233	16146	16072	15986	15912	15826	16030	15870	133	4800	1000	11200	10	1	13300000	2113	-10.09	0.43	12	0.01	-1575.00	36680.00	27550	20231226	-42.32	15200	20241114	4.54	25650	-38.05	20240201	15200	4.54	20241114	27550	-42.32	20231226	15200	4.54	20241114	0.13	N	003120	1000	133 억	27456	N	N	0	N	N
56	20241220	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	15990	-10	5	-0.06	1244360	78	7.12	15910	16030	15900	20800	11200	16000	15953.33	0.21	0	-35	16146	16072	15986	15912	15826	16030	15870	133	4800	1000	11200	10	1	13300000	2127	-10.15	0.44	12	0.00	-1575.00	36680.00	27550	20231226	-41.96	15200	20241114	5.20	25650	-37.66	20240201	15200	5.20	20241114	27550	-41.96	20231226	15200	5.20	20241114	0.13	N	003120	1000	133 억	27456	N	N	0	N	N
57	20241220	090143	57	100.00	KOSPI		의약품	N	N	N	N	N	15910	-90	5	-0.56	143190	9	0.82	15910	15910	15910	20800	11200	16000	15910.00	0.21	0	-1	16146	16072	15986	15912	15826	16030	15870	133	4800	1000	11200	10	1	13300000	2116	-10.10	0.43	12	0.00	-1575.00	36680.00	27550	20231226	-42.25	15200	20241114	4.67	25650	-37.97	20240201	15200	4.67	20241114	27550	-42.25	20231226	15200	4.67	20241114	0.13	N	003120	1000	133 억	27456	N	N	0	N	N
58	20241219	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	0	3	0.00	17153830	1073	17.55	16060	16060	15900	20800	11200	16000	15986.79	0.21	0	-607	16093	16046	15993	15946	15893	16020	15920	133	4800	1000	11200	10	1	13300000	2128	-10.16	0.44	12	0.01	-1575.00	36680.00	27550	20231226	-41.92	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.12	N	003120	1000	133 억	28045	N	N	15	N	N
59	20241219	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	15960	-40	5	-0.25	15604630	976	15.96	16060	16060	15900	20800	11200	16000	15988.35	0.21	0	-552	16093	16046	15993	15946	15893	16020	15920	133	4800	1000	11200	10	1	13300000	2123	-10.13	0.44	12	0.01	-1575.00	36680.00	27550	20231226	-42.07	15200	20241114	5.00	25650	-37.78	20240201	15200	5.00	20241114	27550	-42.07	20231226	15200	5.00	20241114	0.12	N	003120	1000	133 억	28045	N	N	15	N	N
60	20241219	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	15980	-20	5	-0.12	13862260	867	14.18	16060	16060	15900	20800	11200	16000	15988.77	0.21	0	-522	16093	16046	15993	15946	15893	16020	15920	133	4800	1000	11200	10	1	13300000	2125	-10.15	0.44	12	0.01	-1575.00	36680.00	27550	20231226	-42.00	15200	20241114	5.13	25650	-37.70	20240201	15200	5.13	20241114	27550	-42.00	20231226	15200	5.13	20241114	0.12	N	003120	1000	133 억	28045	N	N	15	N	N
61	20241219	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	15990	-10	5	-0.06	12791080	800	13.08	16060	16060	15900	20800	11200	16000	15988.85	0.21	0	-520	16093	16046	15993	15946	15893	16020	15920	133	4800	1000	11200	10	1	13300000	2127	-10.15	0.44	12	0.01	-1575.00	36680.00	27550	20231226	-41.96	15200	20241114	5.20	25650	-37.66	20240201	15200	5.20	20241114	27550	-41.96	20231226	15200	5.20	20241114	0.12	N	003120	1000	133 억	28045	N	N	15	N	N
62	20241219	120142	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	0	3	0.00	11257170	704	11.51	16060	16060	15900	20800	11200	16000	15990.30	0.21	0	-503	16093	16046	15993	15946	15893	16020	15920	133	4800	1000	11200	10	1	13300000	2128	-10.16	0.44	12	0.01	-1575.00	36680.00	27550	20231226	-41.92	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.12	N	003120	1000	133 억	28045	N	N	15	N	N
63	20241219	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	0	3	0.00	10873330	680	11.12	16060	16060	15900	20800	11200	16000	15990.19	0.21	0	-490	16093	16046	15993	15946	15893	16020	15920	133	4800	1000	11200	10	1	13300000	2128	-10.16	0.44	12	0.01	-1575.00	36680.00	27550	20231226	-41.92	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.12	N	003120	1000	133 억	28045	N	N	15	N	N
64	20241219	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	15950	-50	5	-0.31	2043540	128	2.09	16060	16060	15900	20800	11200	16000	15965.16	0.21	0	-95	16093	16046	15993	15946	15893	16020	15920	133	4800	1000	11200	10	1	13300000	2121	-10.13	0.43	12	0.00	-1575.00	36680.00	27550	20231226	-42.11	15200	20241114	4.93	25650	-37.82	20240201	15200	4.93	20241114	27550	-42.11	20231226	15200	4.93	20241114	0.12	N	003120	1000	133 억	28045	N	N	15	N	N
65	20241219	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	15900	-100	5	-0.62	1516700	95	1.55	16060	16060	15900	20800	11200	16000	15965.26	0.21	0	-74	16093	16046	15993	15946	15893	16020	15920	133	4800	1000	11200	10	1	13300000	2115	-10.10	0.43	12	0.00	-1575.00	36680.00	27550	20231226	-42.29	15200	20241114	4.61	25650	-38.01	20240201	15200	4.61	20241114	27550	-42.29	20231226	15200	4.61	20241114	0.12	N	003120	1000	133 억	28045	N	N	15	N	N
66	20241218	160142	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	-30	5	-0.19	97781480	6114	234.61	16030	16040	15940	20800	11230	16030	15993.05	0.23	0	-2686	16076	16052	16016	15992	15956	16060	16000	133	4770	1000	11220	10	1	13300000	2128	-10.16	0.44	12	0.05	-1575.00	36680.00	27550	20231226	-41.92	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.12	N	003120	1000	133 억	30759	N	N	15	N	N
67	20241218	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	16010	-20	5	-0.12	95124580	5948	228.24	16030	16040	15940	20800	11230	16030	15992.70	0.23	0	-2603	16076	16052	16016	15992	15956	16060	16000	133	4770	1000	11220	10	1	13300000	2129	-10.17	0.44	12	0.04	-1575.00	36680.00	27550	20231226	-41.89	15200	20241114	5.33	25650	-37.58	20240201	15200	5.33	20241114	27550	-41.89	20231226	15200	5.33	20241114	0.12	N	003120	1000	133 억	30759	N	N	0	N	N
68	20241218	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	15980	-50	5	-0.31	66855180	4180	160.40	16030	16040	15940	20800	11230	16030	15994.06	0.23	0	-1039	16076	16052	16016	15992	15956	16060	16000	133	4770	1000	11220	10	1	13300000	2125	-10.15	0.44	12	0.03	-1575.00	36680.00	27550	20231226	-42.00	15200	20241114	5.13	25650	-37.70	20240201	15200	5.13	20241114	27550	-42.00	20231226	15200	5.13	20241114	0.12	N	003120	1000	133 억	30759	N	N	0	N	N
69	20241218	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	15970	-60	5	-0.37	58700750	3669	140.79	16030	16040	15960	20800	11230	16030	15999.11	0.23	0	-1199	16076	16052	16016	15992	15956	16060	16000	133	4770	1000	11220	10	1	13300000	2124	-10.14	0.44	12	0.03	-1575.00	36680.00	27550	20231226	-42.03	15200	20241114	5.07	25650	-37.74	20240201	15200	5.07	20241114	27550	-42.03	20231226	15200	5.07	20241114	0.12	N	003120	1000	133 억	30759	N	N	0	N	N
70	20241218	120142	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	-30	5	-0.19	36083790	2253	86.45	16030	16040	15990	20800	11230	16030	16015.89	0.23	0	-713	16076	16052	16016	15992	15956	16060	16000	133	4770	1000	11220	10	1	13300000	2128	-10.16	0.44	12	0.02	-1575.00	36680.00	27550	20231226	-41.92	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.12	N	003120	1000	133 억	30759	N	N	0	N	N
71	20241218	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	16040	10	2	0.06	14579190	909	34.88	16030	16040	16000	20800	11230	16030	16038.71	0.23	0	-315	16076	16052	16016	15992	15956	16060	16000	133	4770	1000	11220	10	1	13300000	2133	-10.18	0.44	12	0.01	-1575.00	36680.00	27550	20231226	-41.78	15200	20241114	5.53	25650	-37.47	20240201	15200	5.53	20241114	27550	-41.78	20231226	15200	5.53	20241114	0.12	N	003120	1000	133 억	30759	N	N	0	N	N
72	20241218	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	16040	10	2	0.06	3672320	229	8.79	16030	16040	16000	20800	11230	16030	16036.33	0.23	0	6	16076	16052	16016	15992	15956	16060	16000	133	4770	1000	11220	10	1	13300000	2133	-10.18	0.44	12	0.00	-1575.00	36680.00	27550	20231226	-41.78	15200	20241114	5.53	25650	-37.47	20240201	15200	5.53	20241114	27550	-41.78	20231226	15200	5.53	20241114	0.12	N	003120	1000	133 억	30759	N	N	0	N	N
73	20241218	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	16030	0	3	0.00	160300	10	0.38	16030	16030	16030	20800	11230	16030	16030.00	0.23	0	0	16076	16052	16016	15992	15956	16060	16000	133	4770	1000	11220	10	1	13300000	2132	-10.18	0.44	12	0.00	-1575.00	36680.00	27550	20231226	-41.81	15200	20241114	5.46	25650	-37.50	20240201	15200	5.46	20241114	27550	-41.81	20231226	15200	5.46	20241114	0.12	N	003120	1000	133 억	30759	N	N	0	N	N
74	20241217	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	16030	0	3	0.00	41735660	2606	29.95	16030	16040	15980	20800	11230	16030	16015.22	0.23	0	-211	16116	16072	16016	15972	15916	16080	15980	133	4770	1000	11220	10	1	13300000	2132	-10.18	0.44	12	0.02	-1575.00	36680.00	27550	20231226	-41.81	15200	20241114	5.46	25650	-37.50	20240201	15200	5.46	20241114	27550	-41.81	20231226	15200	5.46	20241114	0.12	N	003120	1000	133 억	31211	N	N	0	N	N
75	20241217	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	-30	5	-0.19	38465540	2402	27.60	16030	16040	15980	20800	11230	16030	16013.96	0.23	0	-367	16116	16072	16016	15972	15916	16080	15980	133	4770	1000	11220	10	1	13300000	2128	-10.16	0.44	12	0.02	-1575.00	36680.00	27550	20231226	-41.92	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.12	N	003120	1000	133 억	31211	N	N	0	N	N
76	20241217	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	16010	-20	5	-0.12	33691490	2104	24.18	16030	16040	15980	20800	11230	16030	16013.07	0.23	0	-571	16116	16072	16016	15972	15916	16080	15980	133	4770	1000	11220	10	1	13300000	2129	-10.17	0.44	12	0.02	-1575.00	36680.00	27550	20231226	-41.89	15200	20241114	5.33	25650	-37.58	20240201	15200	5.33	20241114	27550	-41.89	20231226	15200	5.33	20241114	0.12	N	003120	1000	133 억	31211	N	N	0	N	N
77	20241217	130139	57	100.00	KOSPI		의약품	N	N	N	N	N	16020	-10	5	-0.06	23072300	1441	16.56	16030	16040	15980	20800	11230	16030	16011.31	0.23	0	-121	16116	16072	16016	15972	15916	16080	15980	133	4770	1000	11220	10	1	13300000	2131	-10.17	0.44	12	0.01	-1575.00	36680.00	27550	20231226	-41.85	15200	20241114	5.39	25650	-37.54	20240201	15200	5.39	20241114	27550	-41.85	20231226	15200	5.39	20241114	0.12	N	003120	1000	133 억	31211	N	N	0	N	N
78	20241217	120142	57	100.00	KOSPI		의약품	N	N	N	N	N	16020	-10	5	-0.06	21278360	1329	15.27	16030	16040	15980	20800	11230	16030	16010.81	0.23	0	-101	16116	16072	16016	15972	15916	16080	15980	133	4770	1000	11220	10	1	13300000	2131	-10.17	0.44	12	0.01	-1575.00	36680.00	27550	20231226	-41.85	15200	20241114	5.39	25650	-37.54	20240201	15200	5.39	20241114	27550	-41.85	20231226	15200	5.39	20241114	0.12	N	003120	1000	133 억	31211	N	N	0	N	N
79	20241217	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	16020	-10	5	-0.06	20893960	1305	15.00	16030	16040	15980	20800	11230	16030	16010.70	0.23	0	-109	16116	16072	16016	15972	15916	16080	15980	133	4770	1000	11220	10	1	13300000	2131	-10.17	0.44	12	0.01	-1575.00	36680.00	27550	20231226	-41.85	15200	20241114	5.39	25650	-37.54	20240201	15200	5.39	20241114	27550	-41.85	20231226	15200	5.39	20241114	0.12	N	003120	1000	133 억	31211	N	N	0	N	N
80	20241217	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	16030	0	3	0.00	11041520	690	7.93	16030	16040	15980	20800	11230	16030	16002.20	0.23	0	11	16116	16072	16016	15972	15916	16080	15980	133	4770	1000	11220	10	1	13300000	2132	-10.18	0.44	12	0.01	-1575.00	36680.00	27550	20231226	-41.81	15200	20241114	5.46	25650	-37.50	20240201	15200	5.46	20241114	27550	-41.81	20231226	15200	5.46	20241114	0.12	N	003120	1000	133 억	31211	N	N	0	N	N
81	20241217	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	15980	-50	5	-0.31	47990	3	0.03	16030	16030	15980	20800	11230	16030	15996.67	0.23	0	0	16116	16072	16016	15972	15916	16080	15980	133	4770	1000	11220	10	1	13300000	2125	-10.15	0.44	12	0.00	-1575.00	36680.00	27550	20231226	-42.00	15200	20241114	5.13	25650	-37.70	20240201	15200	5.13	20241114	27550	-42.00	20231226	15200	5.13	20241114	0.12	N	003120	1000	133 억	31211	N	N	0	N	N
82	20241216	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	16030	80	2	0.50	139354180	8702	229.79	16030	16060	15960	20700	11170	15950	16014.04	0.27	0	-4361	16150	16050	15980	15880	15810	16015	15845	133	4750	1000	11160	10	1	13300000	2132	-10.18	0.44	12	0.07	-1575.00	36680.00	29000	20231207	-44.72	15200	20241114	5.46	25650	-37.50	20240201	15200	5.46	20241114	27550	-41.81	20231226	15200	5.46	20241114	0.12	N	003120	1000	133 억	35603	N	N	12	N	N
83	20241216	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	16050	100	2	0.63	116832630	7298	192.71	16030	16060	15960	20700	11170	15950	16008.86	0.27	0	-3341	16150	16050	15980	15880	15810	16015	15845	133	4750	1000	11160	10	1	13300000	2135	-10.19	0.44	12	0.05	-1575.00	36680.00	29000	20231207	-44.66	15200	20241114	5.59	25650	-37.43	20240201	15200	5.59	20241114	27550	-41.74	20231226	15200	5.59	20241114	0.12	N	003120	1000	133 억	35603	N	N	12	N	N
84	20241216	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	16020	70	2	0.44	90239000	5639	148.90	16030	16040	15960	20700	11170	15950	16002.66	0.27	0	-3164	16150	16050	15980	15880	15810	16015	15845	133	4750	1000	11160	10	1	13300000	2131	-10.17	0.44	12	0.04	-1575.00	36680.00	29000	20231207	-44.76	15200	20241114	5.39	25650	-37.54	20240201	15200	5.39	20241114	27550	-41.85	20231226	15200	5.39	20241114	0.12	N	003120	1000	133 억	35603	N	N	12	N	N
85	20241216	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	16020	70	2	0.44	63580860	3974	104.94	16030	16040	15960	20700	11170	15950	15999.21	0.27	0	-1983	16150	16050	15980	15880	15810	16015	15845	133	4750	1000	11160	10	1	13300000	2131	-10.17	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.76	15200	20241114	5.39	25650	-37.54	20240201	15200	5.39	20241114	27550	-41.85	20231226	15200	5.39	20241114	0.12	N	003120	1000	133 억	35603	N	N	12	N	N
86	20241216	120142	57	100.00	KOSPI		의약품	N	N	N	N	N	16010	60	2	0.38	29580870	1850	48.85	16030	16040	15960	20700	11170	15950	15989.66	0.27	0	-507	16150	16050	15980	15880	15810	16015	15845	133	4750	1000	11160	10	1	13300000	2129	-10.17	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.79	15200	20241114	5.33	25650	-37.58	20240201	15200	5.33	20241114	27550	-41.89	20231226	15200	5.33	20241114	0.12	N	003120	1000	133 억	35603	N	N	12	N	N
87	20241216	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	15970	20	2	0.13	11632360	727	19.20	16030	16040	15970	20700	11170	15950	16000.50	0.27	0	39	16150	16050	15980	15880	15810	16015	15845	133	4750	1000	11160	10	1	13300000	2124	-10.14	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.93	15200	20241114	5.07	25650	-37.74	20240201	15200	5.07	20241114	27550	-42.03	20231226	15200	5.07	20241114	0.12	N	003120	1000	133 억	35603	N	N	12	N	N
88	20241216	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	16020	70	2	0.44	4161770	260	6.87	16030	16040	15980	20700	11170	15950	16006.81	0.27	0	97	16150	16050	15980	15880	15810	16015	15845	133	4750	1000	11160	10	1	13300000	2131	-10.17	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.76	15200	20241114	5.39	25650	-37.54	20240201	15200	5.39	20241114	27550	-41.85	20231226	15200	5.39	20241114	0.12	N	003120	1000	133 억	35603	N	N	12	N	N
89	20241216	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	16030	80	2	0.50	32060	2	0.05	16030	16030	16030	20700	11170	15950	16030.00	0.27	0	0	16150	16050	15980	15880	15810	16015	15845	133	4750	1000	11160	10	1	13300000	2132	-10.18	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.72	15200	20241114	5.46	25650	-37.50	20240201	15200	5.46	20241114	27550	-41.81	20231226	15200	5.46	20241114	0.12	N	003120	1000	133 억	35603	N	N	12	N	N
90	20241213	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	15950	-50	5	-0.31	60528970	3787	57.75	16000	16080	15910	20800	11200	16000	15983.36	0.28	0	-1767	16240	16120	15940	15820	15640	16180	15880	133	4800	1000	11200	10	1	13300000	2121	-10.13	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.00	15200	20241114	4.93	25650	-37.82	20240201	15200	4.93	20241114	27550	-42.11	20231226	15200	4.93	20241114	0.12	N	003120	1000	133 억	37388	N	N	12	N	N
91	20241213	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	16030	30	2	0.19	59076770	3696	56.36	16000	16080	15910	20800	11200	16000	15983.97	0.28	0	-1711	16240	16120	15940	15820	15640	16180	15880	133	4800	1000	11200	10	1	13300000	2132	-10.18	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.72	15200	20241114	5.46	25650	-37.50	20240201	15200	5.46	20241114	27550	-41.81	20231226	15200	5.46	20241114	0.12	N	003120	1000	133 억	37388	N	N	0	N	N
92	20241213	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	16030	30	2	0.19	59044710	3694	56.33	16000	16080	15910	20800	11200	16000	15983.95	0.28	0	-1711	16240	16120	15940	15820	15640	16180	15880	133	4800	1000	11200	10	1	13300000	2132	-10.18	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.72	15200	20241114	5.46	25650	-37.50	20240201	15200	5.46	20241114	27550	-41.81	20231226	15200	5.46	20241114	0.12	N	003120	1000	133 억	37388	N	N	0	N	N
93	20241213	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	16030	30	2	0.19	56448920	3532	53.86	16000	16080	15910	20800	11200	16000	15982.14	0.28	0	-1606	16240	16120	15940	15820	15640	16180	15880	133	4800	1000	11200	10	1	13300000	2132	-10.18	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.72	15200	20241114	5.46	25650	-37.50	20240201	15200	5.46	20241114	27550	-41.81	20231226	15200	5.46	20241114	0.12	N	003120	1000	133 억	37388	N	N	0	N	N
94	20241213	120142	57	100.00	KOSPI		의약품	N	N	N	N	N	15980	-20	5	-0.12	53249380	3332	50.81	16000	16080	15910	20800	11200	16000	15981.21	0.28	0	-1503	16240	16120	15940	15820	15640	16180	15880	133	4800	1000	11200	10	1	13300000	2125	-10.15	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.90	15200	20241114	5.13	25650	-37.70	20240201	15200	5.13	20241114	27550	-42.00	20231226	15200	5.13	20241114	0.12	N	003120	1000	133 억	37388	N	N	0	N	N
95	20241213	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	0	3	0.00	23627700	1481	22.58	16000	16080	15910	20800	11200	16000	15953.88	0.28	0	-1028	16240	16120	15940	15820	15640	16180	15880	133	4800	1000	11200	10	1	13300000	2128	-10.16	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.83	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.12	N	003120	1000	133 억	37388	N	N	0	N	N
96	20241213	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	15960	-40	5	-0.25	8161650	510	7.78	16000	16080	15910	20800	11200	16000	16003.24	0.28	0	-141	16240	16120	15940	15820	15640	16180	15880	133	4800	1000	11200	10	1	13300000	2123	-10.13	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.97	15200	20241114	5.00	25650	-37.78	20240201	15200	5.00	20241114	27550	-42.07	20231226	15200	5.00	20241114	0.12	N	003120	1000	133 억	37388	N	N	0	N	N
97	20241213	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	0	3	0.00	4432000	277	4.22	16000	16000	16000	20800	11200	16000	16000.00	0.28	0	-82	16240	16120	15940	15820	15640	16180	15880	133	4800	1000	11200	10	1	13300000	2128	-10.16	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.83	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.12	N	003120	1000	133 억	37388	N	N	0	N	N
98	20241212	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	50	2	0.31	102587540	6450	66.14	15950	16060	15760	20700	11170	15950	15902.01	0.28	0	-2015	16010	15980	15920	15890	15830	15995	15905	133	4750	1000	11160	10	1	13300000	2128	-10.16	0.44	12	0.05	-1575.00	36680.00	29000	20231207	-44.83	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.12	N	003120	1000	133 억	37418	N	N	2	N	N
99	20241212	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	15840	-110	5	-0.69	93372370	5871	60.20	15950	16060	15760	20700	11170	15950	15904.00	0.28	0	-1745	16010	15980	15920	15890	15830	15995	15905	133	4750	1000	11160	10	1	13300000	2107	-10.06	0.43	12	0.04	-1575.00	36680.00	29000	20231207	-45.38	15200	20241114	4.21	25650	-38.25	20240201	15200	4.21	20241114	27550	-42.50	20231226	15200	4.21	20241114	0.12	N	003120	1000	133 억	37418	N	N	2	N	N
100	20241212	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	15800	-150	5	-0.94	79630170	5002	51.29	15950	16060	15760	20700	11170	15950	15919.67	0.28	0	-987	16010	15980	15920	15890	15830	15995	15905	133	4750	1000	11160	10	1	13300000	2101	-10.03	0.43	12	0.04	-1575.00	36680.00	29000	20231207	-45.52	15200	20241114	3.95	25650	-38.40	20240201	15200	3.95	20241114	27550	-42.65	20231226	15200	3.95	20241114	0.12	N	003120	1000	133 억	37418	N	N	2	N	N
101	20241212	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	15810	-140	5	-0.88	65823500	4128	42.33	15950	16060	15760	20700	11170	15950	15945.62	0.28	0	-522	16010	15980	15920	15890	15830	15995	15905	133	4750	1000	11160	10	1	13300000	2103	-10.04	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.48	15200	20241114	4.01	25650	-38.36	20240201	15200	4.01	20241114	27550	-42.61	20231226	15200	4.01	20241114	0.12	N	003120	1000	133 억	37418	N	N	2	N	N
102	20241212	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	15760	-190	5	-1.19	52601980	3292	33.76	15950	16060	15760	20700	11170	15950	15978.73	0.28	0	-115	16010	15980	15920	15890	15830	15995	15905	133	4750	1000	11160	10	1	13300000	2096	-10.01	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.66	15200	20241114	3.68	25650	-38.56	20240201	15200	3.68	20241114	27550	-42.79	20231226	15200	3.68	20241114	0.12	N	003120	1000	133 억	37418	N	N	2	N	N
103	20241212	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	16050	100	2	0.63	23301750	1456	14.93	15950	16050	15950	20700	11170	15950	16003.95	0.28	0	11	16010	15980	15920	15890	15830	15995	15905	133	4750	1000	11160	10	1	13300000	2135	-10.19	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.66	15200	20241114	5.59	25650	-37.43	20240201	15200	5.59	20241114	27550	-41.74	20231226	15200	5.59	20241114	0.12	N	003120	1000	133 억	37418	N	N	2	N	N
104	20241212	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	50	2	0.31	17494980	1094	11.22	15950	16040	15950	20700	11170	15950	15991.76	0.28	0	11	16010	15980	15920	15890	15830	15995	15905	133	4750	1000	11160	10	1	13300000	2128	-10.16	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.83	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.12	N	003120	1000	133 억	37418	N	N	2	N	N
105	20241212	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	50	2	0.31	191450	12	0.12	15950	16000	15950	20700	11170	15950	15954.17	0.28	0	-2	16010	15980	15920	15890	15830	15995	15905	133	4750	1000	11160	10	1	13300000	2128	-10.16	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.83	15200	20241114	5.26	25650	-37.62	20240201	15200	5.26	20241114	27550	-41.92	20231226	15200	5.26	20241114	0.12	N	003120	1000	133 억	37418	N	N	2	N	N
106	20241211	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	15950	160	2	1.01	154975400	9752	92.03	15940	15950	15860	20500	11060	15790	15891.65	0.33	0	-6265	16296	16042	15686	15432	15076	16170	15560	133	4710	1000	11050	10	1	13300000	2121	-10.13	0.43	12	0.07	-1575.00	36680.00	29000	20231207	-45.00	15200	20241114	4.93	25650	-37.82	20240201	15200	4.93	20241114	27550	-42.11	20231226	15200	4.93	20241114	0.12	N	003120	1000	133 억	43806	N	N	2	N	N
107	20241211	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	15890	100	2	0.63	116653870	7342	69.28	15940	15950	15860	20500	11060	15790	15888.57	0.33	0	-4008	16296	16042	15686	15432	15076	16170	15560	133	4710	1000	11050	10	1	13300000	2113	-10.09	0.43	12	0.06	-1575.00	36680.00	29000	20231207	-45.21	15200	20241114	4.54	25650	-38.05	20240201	15200	4.54	20241114	27550	-42.32	20231226	15200	4.54	20241114	0.12	N	003120	1000	133 억	43806	N	N	1	N	N
108	20241211	140140	57	100.00	KOSPI		의약품	N	N	N	N	N	15880	90	2	0.57	114254650	7191	67.86	15940	15950	15860	20500	11060	15790	15888.56	0.33	0	-4021	16296	16042	15686	15432	15076	16170	15560	133	4710	1000	11050	10	1	13300000	2112	-10.08	0.43	12	0.05	-1575.00	36680.00	29000	20231207	-45.24	15200	20241114	4.47	25650	-38.09	20240201	15200	4.47	20241114	27550	-42.36	20231226	15200	4.47	20241114	0.12	N	003120	1000	133 억	43806	N	N	1	N	N
109	20241211	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	15910	120	2	0.76	100733030	6340	59.83	15940	15950	15860	20500	11060	15790	15888.49	0.33	0	-4034	16296	16042	15686	15432	15076	16170	15560	133	4710	1000	11050	10	1	13300000	2116	-10.10	0.43	12	0.05	-1575.00	36680.00	29000	20231207	-45.14	15200	20241114	4.67	25650	-37.97	20240201	15200	4.67	20241114	27550	-42.25	20231226	15200	4.67	20241114	0.12	N	003120	1000	133 억	43806	N	N	1	N	N
110	20241211	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	15870	80	2	0.51	59457110	3743	35.32	15940	15940	15860	20500	11060	15790	15884.88	0.33	0	-2370	16296	16042	15686	15432	15076	16170	15560	133	4710	1000	11050	10	1	13300000	2111	-10.08	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.28	15200	20241114	4.41	25650	-38.13	20240201	15200	4.41	20241114	27550	-42.40	20231226	15200	4.41	20241114	0.12	N	003120	1000	133 억	43806	N	N	1	N	N
111	20241211	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	15870	80	2	0.51	2556400	161	1.52	15940	15940	15860	20500	11060	15790	15878.26	0.33	0	8	16296	16042	15686	15432	15076	16170	15560	133	4710	1000	11050	10	1	13300000	2111	-10.08	0.43	12	0.00	-1575.00	36680.00	29000	20231207	-45.28	15200	20241114	4.41	25650	-38.13	20240201	15200	4.41	20241114	27550	-42.40	20231226	15200	4.41	20241114	0.12	N	003120	1000	133 억	43806	N	N	1	N	N
112	20241211	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	15870	80	2	0.51	1651910	104	0.98	15940	15940	15870	20500	11060	15790	15883.75	0.33	0	-5	16296	16042	15686	15432	15076	16170	15560	133	4710	1000	11050	10	1	13300000	2111	-10.08	0.43	12	0.00	-1575.00	36680.00	29000	20231207	-45.28	15200	20241114	4.41	25650	-38.13	20240201	15200	4.41	20241114	27550	-42.40	20231226	15200	4.41	20241114	0.12	N	003120	1000	133 억	43806	N	N	1	N	N
113	20241211	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	15940	150	2	0.95	47820	3	0.03	15940	15940	15940	20500	11060	15790	15940.00	0.33	0	0	16296	16042	15686	15432	15076	16170	15560	133	4710	1000	11050	10	1	13300000	2120	-10.12	0.43	12	0.00	-1575.00	36680.00	29000	20231207	-45.03	15200	20241114	4.87	25650	-37.86	20240201	15200	4.87	20241114	27550	-42.14	20231226	15200	4.87	20241114	0.12	N	003120	1000	133 억	43806	N	N	1	N	N
114	20241210	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	15790	490	2	3.20	165842100	10597	120.00	15330	15940	15330	19890	10710	15300	15649.91	0.35	0	-2862	16540	15920	15610	14990	14680	15765	14835	133	4590	1000	10710	10	1	13300000	2100	-10.03	0.43	12	0.08	-1575.00	36680.00	29000	20231207	-45.55	15200	20241114	3.88	25650	-38.44	20240201	15200	3.88	20241114	27550	-42.69	20231226	15200	3.88	20241114	0.12	N	003120	1000	133 억	46665	N	N	1	N	N
115	20241210	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	15870	570	2	3.73	164894640	10537	119.32	15330	15940	15330	19890	10710	15300	15649.11	0.35	0	-2806	16540	15920	15610	14990	14680	15765	14835	133	4590	1000	10710	10	1	13300000	2111	-10.08	0.43	12	0.08	-1575.00	36680.00	29000	20231207	-45.28	15200	20241114	4.41	25650	-38.13	20240201	15200	4.41	20241114	27550	-42.40	20231226	15200	4.41	20241114	0.12	N	003120	1000	133 억	46665	N	N	0	N	N
116	20241210	140140	57	100.00	KOSPI		의약품	N	N	N	N	N	15780	480	2	3.14	142624590	9132	103.41	15330	15830	15330	19890	10710	15300	15618.11	0.35	0	-2262	16540	15920	15610	14990	14680	15765	14835	133	4590	1000	10710	10	1	13300000	2099	-10.02	0.43	12	0.07	-1575.00	36680.00	29000	20231207	-45.59	15200	20241114	3.82	25650	-38.48	20240201	15200	3.82	20241114	27550	-42.72	20231226	15200	3.82	20241114	0.12	N	003120	1000	133 억	46665	N	N	0	N	N
117	20241210	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	15720	420	2	2.75	126051330	8080	91.50	15330	15740	15330	19890	10710	15300	15600.41	0.35	0	-1588	16540	15920	15610	14990	14680	15765	14835	133	4590	1000	10710	10	1	13300000	2091	-9.98	0.43	12	0.06	-1575.00	36680.00	29000	20231207	-45.79	15200	20241114	3.42	25650	-38.71	20240201	15200	3.42	20241114	27550	-42.94	20231226	15200	3.42	20241114	0.12	N	003120	1000	133 억	46665	N	N	0	N	N
118	20241210	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	15600	300	2	1.96	106146820	6809	77.10	15330	15700	15330	19890	10710	15300	15589.19	0.35	0	-1049	16540	15920	15610	14990	14680	15765	14835	133	4590	1000	10710	10	1	13300000	2075	-9.90	0.43	12	0.05	-1575.00	36680.00	29000	20231207	-46.21	15200	20241114	2.63	25650	-39.18	20240201	15200	2.63	20241114	27550	-43.38	20231226	15200	2.63	20241114	0.12	N	003120	1000	133 억	46665	N	N	0	N	N
119	20241210	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	15630	330	2	2.16	81044940	5198	58.86	15330	15700	15330	19890	10710	15300	15591.56	0.35	0	-912	16540	15920	15610	14990	14680	15765	14835	133	4590	1000	10710	10	1	13300000	2079	-9.92	0.43	12	0.04	-1575.00	36680.00	29000	20231207	-46.10	15200	20241114	2.83	25650	-39.06	20240201	15200	2.83	20241114	27550	-43.27	20231226	15200	2.83	20241114	0.12	N	003120	1000	133 억	46665	N	N	0	N	N
120	20241210	100140	57	100.00	KOSPI		의약품	N	N	N	N	N	15580	280	2	1.83	67288010	4317	48.88	15330	15700	15330	19890	10710	15300	15586.75	0.35	0	-116	16540	15920	15610	14990	14680	15765	14835	133	4590	1000	10710	10	1	13300000	2072	-9.89	0.42	12	0.03	-1575.00	36680.00	29000	20231207	-46.28	15200	20241114	2.50	25650	-39.26	20240201	15200	2.50	20241114	27550	-43.45	20231226	15200	2.50	20241114	0.12	N	003120	1000	133 억	46665	N	N	0	N	N
121	20241210	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	15330	30	2	0.20	76650	5	0.06	15330	15330	15330	19890	10710	15300	15330.00	0.35	0	1	16540	15920	15610	14990	14680	15765	14835	133	4590	1000	10710	10	1	13300000	2039	-9.73	0.42	12	0.00	-1575.00	36680.00	29000	20231207	-47.14	15200	20241114	0.86	25650	-40.23	20240201	15200	0.86	20241114	27550	-44.36	20231226	15200	0.86	20241114	0.12	N	003120	1000	133 억	46665	N	N	0	N	N
122	20241209	160139	57	100.00	KOSPI		의약품	N	N	N	N	N	15300	-750	5	-4.67	137279540	8829	210.46	16050	16230	15300	20850	11240	16050	15548.71	0.36	0	-1123	16503	16276	16053	15826	15603	16390	15940	133	4800	1000	11230	10	1	13300000	2035	-9.71	0.42	12	0.07	-1575.00	36680.00	29000	20231207	-47.24	15200	20241114	0.66	25650	-40.35	20240201	15200	0.66	20241114	27550	-44.46	20231226	15200	0.66	20241114	0.12	N	003120	1000	133 억	47786	N	N	0	N	N
123	20241209	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	15330	-720	5	-4.49	126167840	8103	193.16	16050	16230	15300	20850	11240	16050	15570.51	0.36	0	-1103	16503	16276	16053	15826	15603	16390	15940	133	4800	1000	11230	10	1	13300000	2039	-9.73	0.42	12	0.06	-1575.00	36680.00	29000	20231207	-47.14	15200	20241114	0.86	25650	-40.23	20240201	15200	0.86	20241114	27550	-44.36	20231226	15200	0.86	20241114	0.12	N	003120	1000	133 억	47786	N	N	0	N	N
124	20241209	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	15430	-620	5	-3.86	83303110	5310	126.58	16050	16230	15400	20850	11240	16050	15687.97	0.36	0	-793	16503	16276	16053	15826	15603	16390	15940	133	4800	1000	11230	10	1	13300000	2052	-9.80	0.42	12	0.04	-1575.00	36680.00	29000	20231207	-46.79	15200	20241114	1.51	25650	-39.84	20240201	15200	1.51	20241114	27550	-43.99	20231226	15200	1.51	20241114	0.12	N	003120	1000	133 억	47786	N	N	0	N	N
125	20241209	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	15790	-260	5	-1.62	38112390	2402	57.26	16050	16230	15730	20850	11240	16050	15866.94	0.36	0	-42	16503	16276	16053	15826	15603	16390	15940	133	4800	1000	11230	10	1	13300000	2100	-10.03	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.55	15200	20241114	3.88	25650	-38.44	20240201	15200	3.88	20241114	27550	-42.69	20231226	15200	3.88	20241114	0.12	N	003120	1000	133 억	47786	N	N	0	N	N
126	20241209	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	15810	-240	5	-1.50	37370480	2355	56.14	16050	16230	15730	20850	11240	16050	15868.57	0.36	0	-28	16503	16276	16053	15826	15603	16390	15940	133	4800	1000	11230	10	1	13300000	2103	-10.04	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.48	15200	20241114	4.01	25650	-38.36	20240201	15200	4.01	20241114	27550	-42.61	20231226	15200	4.01	20241114	0.12	N	003120	1000	133 억	47786	N	N	0	N	N
127	20241209	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	15840	-210	5	-1.31	36469330	2298	54.78	16050	16230	15730	20850	11240	16050	15870.03	0.36	0	1	16503	16276	16053	15826	15603	16390	15940	133	4800	1000	11230	10	1	13300000	2107	-10.06	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.38	15200	20241114	4.21	25650	-38.25	20240201	15200	4.21	20241114	27550	-42.50	20231226	15200	4.21	20241114	0.12	N	003120	1000	133 억	47786	N	N	0	N	N
128	20241209	100140	57	100.00	KOSPI		의약품	N	N	N	N	N	15880	-170	5	-1.06	34001020	2142	51.06	16050	16230	15730	20850	11240	16050	15873.49	0.36	0	-6	16503	16276	16053	15826	15603	16390	15940	133	4800	1000	11230	10	1	13300000	2112	-10.08	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.24	15200	20241114	4.47	25650	-38.09	20240201	15200	4.47	20241114	27550	-42.36	20231226	15200	4.47	20241114	0.12	N	003120	1000	133 억	47786	N	N	0	N	N
129	20241209	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	16050	0	3	0.00	4590300	286	6.82	16050	16050	16050	20850	11240	16050	16050.00	0.36	0	0	16503	16276	16053	15826	15603	16390	15940	133	4800	1000	11230	10	1	13300000	2135	-10.19	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.66	15200	20241114	5.59	25650	-37.43	20240201	15200	5.59	20241114	27550	-41.74	20231226	15200	5.59	20241114	0.12	N	003120	1000	133 억	47786	N	N	0	N	N
130	20241206	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	16050	150	2	0.94	66697960	4194	98.08	15900	16280	15830	20650	11130	15900	15903.19	0.37	0	-1832	16500	16200	16050	15750	15600	16125	15675	133	4750	1000	11130	10	1	13300000	2135	-10.19	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.66	15200	20241114	5.59	25650	-37.43	20240201	15200	5.59	20241114	29000	-44.66	20231207	15200	5.59	20241114	0.12	N	003120	1000	133 억	49630	N	N	1	N	N
131	20241206	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	15900	0	3	0.00	60659810	3815	89.22	15900	16280	15830	20650	11130	15900	15900.34	0.37	0	-1516	16500	16200	16050	15750	15600	16125	15675	133	4750	1000	11130	10	1	13300000	2115	-10.10	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.17	15200	20241114	4.61	25650	-38.01	20240201	15200	4.61	20241114	29000	-45.17	20231207	15200	4.61	20241114	0.12	N	003120	1000	133 억	49630	N	N	1	N	N
132	20241206	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	15880	-20	5	-0.13	46468060	2921	68.31	15900	16280	15830	20650	11130	15900	15908.27	0.37	0	-951	16500	16200	16050	15750	15600	16125	15675	133	4750	1000	11130	10	1	13300000	2112	-10.08	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.24	15200	20241114	4.47	25650	-38.09	20240201	15200	4.47	20241114	29000	-45.24	20231207	15200	4.47	20241114	0.12	N	003120	1000	133 억	49630	N	N	1	N	N
133	20241206	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	15880	-20	5	-0.13	44531330	2799	65.46	15900	16280	15830	20650	11130	15900	15909.73	0.37	0	-927	16500	16200	16050	15750	15600	16125	15675	133	4750	1000	11130	10	1	13300000	2112	-10.08	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.24	15200	20241114	4.47	25650	-38.09	20240201	15200	4.47	20241114	29000	-45.24	20231207	15200	4.47	20241114	0.12	N	003120	1000	133 억	49630	N	N	1	N	N
134	20241206	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	15880	-20	5	-0.13	39641000	2491	58.26	15900	16280	15830	20650	11130	15900	15913.69	0.37	0	-732	16500	16200	16050	15750	15600	16125	15675	133	4750	1000	11130	10	1	13300000	2112	-10.08	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.24	15200	20241114	4.47	25650	-38.09	20240201	15200	4.47	20241114	29000	-45.24	20231207	15200	4.47	20241114	0.12	N	003120	1000	133 억	49630	N	N	1	N	N
135	20241206	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	15880	-20	5	-0.13	32719610	2055	48.06	15900	16280	15830	20650	11130	15900	15921.95	0.37	0	-549	16500	16200	16050	15750	15600	16125	15675	133	4750	1000	11130	10	1	13300000	2112	-10.08	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.24	15200	20241114	4.47	25650	-38.09	20240201	15200	4.47	20241114	29000	-45.24	20231207	15200	4.47	20241114	0.12	N	003120	1000	133 억	49630	N	N	1	N	N
136	20241206	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	16090	190	2	1.19	4104970	256	5.99	15900	16280	15900	20650	11130	15900	16035.04	0.37	0	34	16500	16200	16050	15750	15600	16125	15675	133	4750	1000	11130	10	1	13300000	2140	-10.22	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.52	15200	20241114	5.86	25650	-37.27	20240201	15200	5.86	20241114	29000	-44.52	20231207	15200	5.86	20241114	0.12	N	003120	1000	133 억	49630	N	N	1	N	N
137	20241206	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	15900	0	3	0.00	159000	10	0.23	15900	15900	15900	20650	11130	15900	15900.00	0.37	0	0	16500	16200	16050	15750	15600	16125	15675	133	4750	1000	11130	10	1	13300000	2115	-10.10	0.43	12	0.00	-1575.00	36680.00	29000	20231207	-45.17	15200	20241114	4.61	25650	-38.01	20240201	15200	4.61	20241114	29000	-45.17	20231207	15200	4.61	20241114	0.12	N	003120	1000	133 억	49630	N	N	1	N	N
138	20241205	160139	57	100.00	KOSPI		의약품	N	N	N	N	N	15900	-320	5	-1.97	68892860	4276	44.05	16210	16350	15900	21050	11360	16220	16111.52	0.38	0	-1194	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2115	-10.10	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.17	15200	20241114	4.61	25650	-38.01	20240201	15200	4.61	20241114	29000	-45.17	20231207	15200	4.61	20241114	0.12	N	003120	1000	133 억	50804	N	N	1	N	N
139	20241205	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	16080	-140	5	-0.86	61889460	3837	39.52	16210	16350	16000	21050	11360	16220	16129.65	0.38	0	-1161	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2139	-10.21	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.55	15200	20241114	5.79	25650	-37.31	20240201	15200	5.79	20241114	29000	-44.55	20231207	15200	5.79	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
140	20241205	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	16010	-210	5	-1.29	60254740	3735	38.47	16210	16350	16000	21050	11360	16220	16132.46	0.38	0	-1113	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2129	-10.17	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.79	15200	20241114	5.33	25650	-37.58	20240201	15200	5.33	20241114	29000	-44.79	20231207	15200	5.33	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
141	20241205	130139	57	100.00	KOSPI		의약품	N	N	N	N	N	16110	-110	5	-0.68	54459340	3373	34.74	16210	16350	16000	21050	11360	16220	16145.67	0.38	0	-761	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2143	-10.23	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.45	15200	20241114	5.99	25650	-37.19	20240201	15200	5.99	20241114	29000	-44.45	20231207	15200	5.99	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
142	20241205	120139	57	100.00	KOSPI		의약품	N	N	N	N	N	16160	-60	5	-0.37	48903250	3029	31.20	16210	16350	16000	21050	11360	16220	16145.01	0.38	0	-678	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2149	-10.26	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-44.28	15200	20241114	6.32	25650	-37.00	20240201	15200	6.32	20241114	29000	-44.28	20231207	15200	6.32	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
143	20241205	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	16170	-50	5	-0.31	10600770	657	6.77	16210	16350	16000	21050	11360	16220	16135.11	0.38	0	-32	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2151	-10.27	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.24	15200	20241114	6.38	25650	-36.96	20240201	15200	6.38	20241114	29000	-44.24	20231207	15200	6.38	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
144	20241205	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	16320	100	2	0.62	5129470	316	3.26	16210	16350	16080	21050	11360	16220	16232.50	0.38	0	-32	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2171	-10.36	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-43.72	15200	20241114	7.37	25650	-36.37	20240201	15200	7.37	20241114	29000	-43.72	20231207	15200	7.37	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
145	20241205	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	16220	0	3	0.00	178410	11	0.11	16210	16220	16210	21050	11360	16220	16219.09	0.38	0	11	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2157	-10.30	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.07	15200	20241114	6.71	25650	-36.76	20240201	15200	6.71	20241114	29000	-44.07	20231207	15200	6.71	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
146	20241204	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	16220	-280	5	-1.70	155613020	9702	249.22	16490	16490	15580	21450	11550	16500	16039.27	0.38	0	91	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2157	-10.30	0.44	12	0.07	-1575.00	36680.00	29000	20231207	-44.07	15200	20241114	6.71	25650	-36.76	20240201	15200	6.71	20241114	29000	-44.07	20231207	15200	6.71	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
147	20241204	150138	57	100.00	KOSPI		의약품	N	N	N	N	N	16220	-280	5	-1.70	151421450	9442	242.54	16490	16490	15580	21450	11550	16500	16037.01	0.38	0	100	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2157	-10.30	0.44	12	0.07	-1575.00	36680.00	29000	20231207	-44.07	15200	20241114	6.71	25650	-36.76	20240201	15200	6.71	20241114	29000	-44.07	20231207	15200	6.71	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
148	20241204	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	16200	-300	5	-1.82	150108570	9361	240.46	16490	16490	15580	21450	11550	16500	16035.53	0.38	0	100	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2155	-10.29	0.44	12	0.07	-1575.00	36680.00	29000	20231207	-44.14	15200	20241114	6.58	25650	-36.84	20240201	15200	6.58	20241114	29000	-44.14	20231207	15200	6.58	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
149	20241204	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	16140	-360	5	-2.18	142122330	8866	227.74	16490	16490	15580	21450	11550	16500	16030.04	0.38	0	92	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2147	-10.25	0.44	12	0.07	-1575.00	36680.00	29000	20231207	-44.34	15200	20241114	6.18	25650	-37.08	20240201	15200	6.18	20241114	29000	-44.34	20231207	15200	6.18	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
150	20241204	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	16060	-440	5	-2.67	140865730	8788	225.74	16490	16490	15580	21450	11550	16500	16029.33	0.38	0	85	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2136	-10.20	0.44	12	0.07	-1575.00	36680.00	29000	20231207	-44.62	15200	20241114	5.66	25650	-37.39	20240201	15200	5.66	20241114	29000	-44.62	20231207	15200	5.66	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
151	20241204	110135	57	100.00	KOSPI		의약품	N	N	N	N	N	16160	-340	5	-2.06	124263570	7746	198.97	16490	16490	15580	21450	11550	16500	16042.29	0.38	0	79	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2149	-10.26	0.44	12	0.06	-1575.00	36680.00	29000	20231207	-44.28	15200	20241114	6.32	25650	-37.00	20240201	15200	6.32	20241114	29000	-44.28	20231207	15200	6.32	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
152	20241204	100137	57	100.00	KOSPI		의약품	N	N	N	N	N	16360	-140	5	-0.85	120404030	7509	192.88	16490	16490	15580	21450	11550	16500	16034.63	0.38	0	96	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2176	-10.39	0.45	12	0.06	-1575.00	36680.00	29000	20231207	-43.59	15200	20241114	7.63	25650	-36.22	20240201	15200	7.63	20241114	29000	-43.59	20231207	15200	7.63	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
153	20241204	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	16490	-10	5	-0.06	82450	5	0.13	16490	16490	16490	21450	11550	16500	16490.00	0.38	0	1	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2193	-10.47	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-43.14	15200	20241114	8.49	25650	-35.71	20240201	15200	8.49	20241114	29000	-43.14	20231207	15200	8.49	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
154	20241203	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	16500	350	2	2.17	63636880	3892	96.43	16290	16600	16170	20950	11310	16150	16350.69	0.38	0	128	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2195	-10.48	0.45	12	0.03	-1575.00	36680.00	29000	20231207	-43.10	15200	20241114	8.55	25650	-35.67	20240201	15200	8.55	20241114	29000	-43.10	20231207	15200	8.55	20241114	0.12	N	003120	1000	133 억	50653	N	N	4	N	N
155	20241203	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	16450	300	2	1.86	53274300	3264	80.87	16290	16450	16170	20950	11310	16150	16321.78	0.38	0	191	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2188	-10.44	0.45	12	0.02	-1575.00	36680.00	29000	20231207	-43.28	15200	20241114	8.22	25650	-35.87	20240201	15200	8.22	20241114	29000	-43.28	20231207	15200	8.22	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
156	20241203	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	16330	180	2	1.11	43724480	2682	66.45	16290	16400	16170	20950	11310	16150	16302.94	0.38	0	199	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2172	-10.37	0.45	12	0.02	-1575.00	36680.00	29000	20231207	-43.69	15200	20241114	7.43	25650	-36.34	20240201	15200	7.43	20241114	29000	-43.69	20231207	15200	7.43	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
157	20241203	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	16330	180	2	1.11	41487310	2545	63.06	16290	16400	16170	20950	11310	16150	16301.50	0.38	0	199	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2172	-10.37	0.45	12	0.02	-1575.00	36680.00	29000	20231207	-43.69	15200	20241114	7.43	25650	-36.34	20240201	15200	7.43	20241114	29000	-43.69	20231207	15200	7.43	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
158	20241203	120146	57	100.00	KOSPI		의약품	N	N	N	N	N	16310	160	2	0.99	40605990	2491	61.72	16290	16400	16170	20950	11310	16150	16301.08	0.38	0	189	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2169	-10.36	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-43.76	15200	20241114	7.30	25650	-36.41	20240201	15200	7.30	20241114	29000	-43.76	20231207	15200	7.30	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
159	20241203	110139	57	100.00	KOSPI		의약품	N	N	N	N	N	16320	170	2	1.05	34597530	2124	52.63	16290	16320	16170	20950	11310	16150	16288.86	0.38	0	180	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2171	-10.36	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-43.72	15200	20241114	7.37	25650	-36.37	20240201	15200	7.37	20241114	29000	-43.72	20231207	15200	7.37	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
160	20241203	100137	57	100.00	KOSPI		의약품	N	N	N	N	N	16290	140	2	0.87	7874980	484	11.99	16290	16300	16170	20950	11310	16150	16270.62	0.38	0	11	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2167	-10.34	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-43.83	15200	20241114	7.17	25650	-36.49	20240201	15200	7.17	20241114	29000	-43.83	20231207	15200	7.17	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
161	20241203	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	16290	140	2	0.87	16290	1	0.02	16290	16290	16290	20950	11310	16150	16290.00	0.38	0	0	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2167	-10.34	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-43.83	15200	20241114	7.17	25650	-36.49	20240201	15200	7.17	20241114	29000	-43.83	20231207	15200	7.17	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
162	20241202	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	16150	50	2	0.31	65194570	4036	40.62	16100	16300	16030	20900	11270	16100	16153.26	0.40	0	-2026	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2148	-10.25	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.31	15200	20241114	6.25	25650	-37.04	20240201	15200	6.25	20241114	29000	-44.31	20231207	15200	6.25	20241114	0.12	N	003120	1000	133 억	52636	N	N	1	N	N
163	20241202	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	16150	50	2	0.31	57215670	3541	35.64	16100	16300	16030	20900	11270	16100	16158.05	0.40	0	-1752	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2148	-10.25	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.31	15200	20241114	6.25	25650	-37.04	20240201	15200	6.25	20241114	29000	-44.31	20231207	15200	6.25	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N
164	20241202	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	16150	50	2	0.31	42906600	2655	26.72	16100	16300	16030	20900	11270	16100	16160.68	0.40	0	-1007	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2148	-10.25	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-44.31	15200	20241114	6.25	25650	-37.04	20240201	15200	6.25	20241114	29000	-44.31	20231207	15200	6.25	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N
165	20241202	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	16160	60	2	0.37	40468140	2504	25.20	16100	16300	16030	20900	11270	16100	16161.40	0.40	0	-967	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2149	-10.26	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-44.28	15200	20241114	6.32	25650	-37.00	20240201	15200	6.32	20241114	29000	-44.28	20231207	15200	6.32	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N
166	20241202	120143	57	100.00	KOSPI		의약품	N	N	N	N	N	16160	60	2	0.37	39646200	2453	24.69	16100	16300	16030	20900	11270	16100	16162.33	0.40	0	-958	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2149	-10.26	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-44.28	15200	20241114	6.32	25650	-37.00	20240201	15200	6.32	20241114	29000	-44.28	20231207	15200	6.32	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N
167	20241202	110135	57	100.00	KOSPI		의약품	N	N	N	N	N	16110	10	2	0.06	37361220	2311	23.26	16100	16300	16030	20900	11270	16100	16166.69	0.40	0	-818	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2143	-10.23	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-44.45	15200	20241114	5.99	25650	-37.19	20240201	15200	5.99	20241114	29000	-44.45	20231207	15200	5.99	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N
168	20241202	100137	57	100.00	KOSPI		의약품	N	N	N	N	N	16110	10	2	0.06	23715170	1464	14.74	16100	16300	16030	20900	11270	16100	16198.89	0.40	0	-130	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2143	-10.23	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.45	15200	20241114	5.99	25650	-37.19	20240201	15200	5.99	20241114	29000	-44.45	20231207	15200	5.99	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N
169	20241202	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	16300	200	2	1.24	338890	21	0.21	16100	16300	16100	20900	11270	16100	16137.62	0.40	0	0	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2168	-10.35	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-43.79	15200	20241114	7.24	25650	-36.45	20240201	15200	7.24	20241114	29000	-43.79	20231207	15200	7.24	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History