KissMeData/016580/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250124	160324	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11840	-50	5	-0.42	87676510	7433	133.52	11870	11890	11760	15450	8330	11890	11795.57	10.88	699	11963	11926	11863	11826	11763	11895	11795	97	3560	500	8790	10	1	18600070	2202	7.40	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.53	11250	20241209	5.24	12290	-3.66	20250113	11760	0.68	20250124	15900	-25.53	20240626	11250	5.24	20241209	0.55	N	016580	500	97 억	2023238	N	N	0	N	N
3	20250124	150324	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11800	-90	5	-0.76	87085330	7383	132.62	11870	11890	11760	15450	8330	11890	11795.39	10.88	722	11963	11926	11863	11826	11763	11895	11795	97	3560	500	8790	10	1	18600070	2195	7.37	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.79	11250	20241209	4.89	12290	-3.99	20250113	11760	0.34	20250124	15900	-25.79	20240626	11250	4.89	20241209	0.55	N	016580	500	97 억	2023238	N	N	0	N	N
4	20250124	140324	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11770	-120	5	-1.01	75516220	6400	114.96	11870	11890	11760	15450	8330	11890	11799.41	10.88	734	11963	11926	11863	11826	11763	11895	11795	97	3560	500	8790	10	1	18600070	2189	7.35	0.60	12	0.03	1601.00	19778.00	15900	20240626	-25.97	11250	20241209	4.62	12290	-4.23	20250113	11760	0.09	20250124	15900	-25.97	20240626	11250	4.62	20241209	0.55	N	016580	500	97 억	2023238	N	N	0	N	N
5	20250124	130325	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11780	-110	5	-0.93	53379410	4520	81.19	11870	11890	11780	15450	8330	11890	11809.60	10.88	808	11963	11926	11863	11826	11763	11895	11795	97	3560	500	8790	10	1	18600070	2191	7.36	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.91	11250	20241209	4.71	12290	-4.15	20250113	11780	0.00	20250124	15900	-25.91	20240626	11250	4.71	20241209	0.55	N	016580	500	97 억	2023238	N	N	0	N	N
6	20250124	120324	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11800	-90	5	-0.76	26845040	2270	40.78	11870	11890	11790	15450	8330	11890	11826.01	10.88	-48	11963	11926	11863	11826	11763	11895	11795	97	3560	500	8790	10	1	18600070	2195	7.37	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.79	11250	20241209	4.89	12290	-3.99	20250113	11790	0.08	20250124	15900	-25.79	20240626	11250	4.89	20241209	0.55	N	016580	500	97 억	2023238	N	N	0	N	N
7	20250124	110325	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11840	-50	5	-0.42	20006630	1691	30.38	11870	11890	11800	15450	8330	11890	11831.24	10.88	-49	11963	11926	11863	11826	11763	11895	11795	97	3560	500	8790	10	1	18600070	2202	7.40	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.53	11250	20241209	5.24	12290	-3.66	20250113	11800	0.34	20250124	15900	-25.53	20240626	11250	5.24	20241209	0.55	N	016580	500	97 억	2023238	N	N	0	N	N
8	20250124	100324	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11850	-40	5	-0.34	3519590	297	5.34	11870	11890	11820	15450	8330	11890	11850.47	10.88	-17	11963	11926	11863	11826	11763	11895	11795	97	3560	500	8790	10	1	18600070	2204	7.40	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.47	11250	20241209	5.33	12290	-3.58	20250113	11800	0.42	20250102	15900	-25.47	20240626	11250	5.33	20241209	0.55	N	016580	500	97 억	2023238	N	N	0	N	N
9	20250124	090325	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11870	-20	5	-0.17	130570	11	0.20	11870	11870	11870	15450	8330	11890	11870.00	10.88	0	11963	11926	11863	11826	11763	11895	11795	97	3560	500	8790	10	1	18600070	2208	7.41	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.35	11250	20241209	5.51	12290	-3.42	20250113	11800	0.59	20250102	15900	-25.35	20240626	11250	5.51	20241209	0.55	N	016580	500	97 억	2023238	N	N	0	N	N
10	20250123	160324	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11890	-60	5	-0.50	65815180	5567	70.64	11900	11900	11800	15530	8370	11950	11822.31	10.89	-1863	12016	11982	11926	11892	11836	11955	11865	97	3580	500	8840	10	1	18600070	2212	7.43	0.60	12	0.03	1601.00	19778.00	15900	20240626	-25.22	11250	20241209	5.69	12290	-3.25	20250113	11800	0.76	20250123	15900	-25.22	20240626	11250	5.69	20241209	0.56	N	016580	500	97 억	2025059	N	N	0	N	N
11	20250123	150322	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11800	-150	5	-1.26	58153060	4921	62.44	11900	11900	11800	15530	8370	11950	11817.33	10.89	-1725	12016	11982	11926	11892	11836	11955	11865	97	3580	500	8840	10	1	18600070	2195	7.37	0.60	12	0.03	1601.00	19778.00	15900	20240626	-25.79	11250	20241209	4.89	12290	-3.99	20250113	11800	0.00	20250123	15900	-25.79	20240626	11250	4.89	20241209	0.56	N	016580	500	97 억	2025059	N	N	0	N	N
12	20250123	140324	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11810	-140	5	-1.17	55778920	4720	59.89	11900	11900	11800	15530	8370	11950	11817.57	10.89	-1581	12016	11982	11926	11892	11836	11955	11865	97	3580	500	8840	10	1	18600070	2197	7.38	0.60	12	0.03	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	12290	-3.91	20250113	11800	0.08	20250123	15900	-25.72	20240626	11250	4.98	20241209	0.56	N	016580	500	97 억	2025059	N	N	0	N	N
13	20250123	130322	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11810	-140	5	-1.17	48660780	4117	52.24	11900	11900	11800	15530	8370	11950	11819.48	10.89	-1540	12016	11982	11926	11892	11836	11955	11865	97	3580	500	8840	10	1	18600070	2197	7.38	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	12290	-3.91	20250113	11800	0.08	20250123	15900	-25.72	20240626	11250	4.98	20241209	0.56	N	016580	500	97 억	2025059	N	N	0	N	N
14	20250123	120323	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11810	-140	5	-1.17	42178570	3568	45.27	11900	11900	11800	15530	8370	11950	11821.35	10.89	-1554	12016	11982	11926	11892	11836	11955	11865	97	3580	500	8840	10	1	18600070	2197	7.38	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	12290	-3.91	20250113	11800	0.08	20250123	15900	-25.72	20240626	11250	4.98	20241209	0.56	N	016580	500	97 억	2025059	N	N	0	N	N
15	20250123	110324	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11800	-150	5	-1.26	36465150	3084	39.13	11900	11900	11800	15530	8370	11950	11823.98	10.89	-1432	12016	11982	11926	11892	11836	11955	11865	97	3580	500	8840	10	1	18600070	2195	7.37	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.79	11250	20241209	4.89	12290	-3.99	20250113	11800	0.00	20250123	15900	-25.79	20240626	11250	4.89	20241209	0.56	N	016580	500	97 억	2025059	N	N	0	N	N
16	20250123	100322	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11820	-130	5	-1.09	22152150	1872	23.75	11900	11900	11810	15530	8370	11950	11833.41	10.89	-1127	12016	11982	11926	11892	11836	11955	11865	97	3580	500	8840	10	1	18600070	2199	7.38	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.66	11250	20241209	5.07	12290	-3.82	20250113	11800	0.17	20250102	15900	-25.66	20240626	11250	5.07	20241209	0.56	N	016580	500	97 억	2025059	N	N	0	N	N
17	20250123	090322	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11880	-70	5	-0.59	713690	60	0.76	11900	11900	11880	15530	8370	11950	11894.83	10.89	-11	12016	11982	11926	11892	11836	11955	11865	97	3580	500	8840	10	1	18600070	2210	7.42	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.28	11250	20241209	5.60	12290	-3.34	20250113	11800	0.68	20250102	15900	-25.28	20240626	11250	5.60	20241209	0.56	N	016580	500	97 억	2025059	N	N	0	N	N
18	20250122	160321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11950	0	3	0.00	93751200	7881	69.06	11960	11960	11870	15530	8370	11950	11895.84	10.89	-101	12083	12016	11963	11896	11843	11990	11870	97	3580	500	8840	10	1	18600070	2223	7.46	0.60	12	0.04	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	12290	-2.77	20250113	11800	1.27	20250102	15900	-24.84	20240626	11250	6.22	20241209	0.56	N	016580	500	97 억	2025160	N	N	4	N	N
19	20250122	150321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11890	-60	5	-0.50	89286060	7506	65.77	11960	11960	11870	15530	8370	11950	11895.29	10.89	-84	12083	12016	11963	11896	11843	11990	11870	97	3580	500	8840	10	1	18600070	2212	7.43	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.22	11250	20241209	5.69	12290	-3.25	20250113	11800	0.76	20250102	15900	-25.22	20240626	11250	5.69	20241209	0.56	N	016580	500	97 억	2025160	N	N	4	N	N
20	20250122	140320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11880	-70	5	-0.59	81896650	6884	60.32	11960	11960	11870	15530	8370	11950	11896.67	10.89	-106	12083	12016	11963	11896	11843	11990	11870	97	3580	500	8840	10	1	18600070	2210	7.42	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.28	11250	20241209	5.60	12290	-3.34	20250113	11800	0.68	20250102	15900	-25.28	20240626	11250	5.60	20241209	0.56	N	016580	500	97 억	2025160	N	N	4	N	N
21	20250122	130321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11880	-70	5	-0.59	67255840	5651	49.52	11960	11960	11870	15530	8370	11950	11901.58	10.89	-174	12083	12016	11963	11896	11843	11990	11870	97	3580	500	8840	10	1	18600070	2210	7.42	0.60	12	0.03	1601.00	19778.00	15900	20240626	-25.28	11250	20241209	5.60	12290	-3.34	20250113	11800	0.68	20250102	15900	-25.28	20240626	11250	5.60	20241209	0.56	N	016580	500	97 억	2025160	N	N	4	N	N
22	20250122	120321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11880	-70	5	-0.59	54169820	4550	39.87	11960	11960	11880	15530	8370	11950	11905.45	10.89	-164	12083	12016	11963	11896	11843	11990	11870	97	3580	500	8840	10	1	18600070	2210	7.42	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.28	11250	20241209	5.60	12290	-3.34	20250113	11800	0.68	20250102	15900	-25.28	20240626	11250	5.60	20241209	0.56	N	016580	500	97 억	2025160	N	N	4	N	N
23	20250122	110321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11920	-30	5	-0.25	30751490	2582	22.63	11960	11960	11900	15530	8370	11950	11909.95	10.89	-140	12083	12016	11963	11896	11843	11990	11870	97	3580	500	8840	10	1	18600070	2217	7.45	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.03	11250	20241209	5.96	12290	-3.01	20250113	11800	1.02	20250102	15900	-25.03	20240626	11250	5.96	20241209	0.56	N	016580	500	97 억	2025160	N	N	4	N	N
24	20250122	100321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11910	-40	5	-0.33	17584490	1476	12.93	11960	11960	11900	15530	8370	11950	11913.61	10.89	-41	12083	12016	11963	11896	11843	11990	11870	97	3580	500	8840	10	1	18600070	2215	7.44	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.09	11250	20241209	5.87	12290	-3.09	20250113	11800	0.93	20250102	15900	-25.09	20240626	11250	5.87	20241209	0.56	N	016580	500	97 억	2025160	N	N	4	N	N
25	20250122	090321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11930	-20	5	-0.17	191300	16	0.14	11960	11960	11930	15530	8370	11950	11956.25	10.89	-2	12083	12016	11963	11896	11843	11990	11870	97	3580	500	8840	10	1	18600070	2219	7.45	0.60	12	0.00	1601.00	19778.00	15900	20240626	-24.97	11250	20241209	6.04	12290	-2.93	20250113	11800	1.10	20250102	15900	-24.97	20240626	11250	6.04	20241209	0.56	N	016580	500	97 억	2025160	N	N	4	N	N
26	20250121	160320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11950	-80	5	-0.67	136275780	11412	158.54	12030	12030	11910	15630	8430	12030	11941.45	10.89	286	12223	12126	12033	11936	11843	12080	11890	97	3600	500	8900	10	1	18600070	2223	7.46	0.60	12	0.06	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	12290	-2.77	20250113	11800	1.27	20250102	15900	-24.84	20240626	11250	6.22	20241209	0.56	N	016580	500	97 억	2025509	N	N	4	N	N
27	20250121	150321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11950	-80	5	-0.67	115654430	9685	134.55	12030	12030	11910	15630	8430	12030	11941.60	10.89	911	12223	12126	12033	11936	11843	12080	11890	97	3600	500	8900	10	1	18600070	2223	7.46	0.60	12	0.05	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	12290	-2.77	20250113	11800	1.27	20250102	15900	-24.84	20240626	11250	6.22	20241209	0.56	N	016580	500	97 억	2025509	N	N	8	N	N
28	20250121	140320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11950	-80	5	-0.67	105663910	8849	122.94	12030	12030	11910	15630	8430	12030	11940.77	10.89	660	12223	12126	12033	11936	11843	12080	11890	97	3600	500	8900	10	1	18600070	2223	7.46	0.60	12	0.05	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	12290	-2.77	20250113	11800	1.27	20250102	15900	-24.84	20240626	11250	6.22	20241209	0.56	N	016580	500	97 억	2025509	N	N	8	N	N
29	20250121	130320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11960	-70	5	-0.58	77387820	6485	90.09	12030	12030	11910	15630	8430	12030	11933.36	10.89	396	12223	12126	12033	11936	11843	12080	11890	97	3600	500	8900	10	1	18600070	2225	7.47	0.60	12	0.03	1601.00	19778.00	15900	20240626	-24.78	11250	20241209	6.31	12290	-2.69	20250113	11800	1.36	20250102	15900	-24.78	20240626	11250	6.31	20241209	0.56	N	016580	500	97 억	2025509	N	N	8	N	N
30	20250121	120312	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11970	-60	5	-0.50	64390940	5397	74.98	12030	12030	11910	15630	8430	12030	11930.88	10.89	275	12223	12126	12033	11936	11843	12080	11890	97	3600	500	8900	10	1	18600070	2226	7.48	0.61	12	0.03	1601.00	19778.00	15900	20240626	-24.72	11250	20241209	6.40	12290	-2.60	20250113	11800	1.44	20250102	15900	-24.72	20240626	11250	6.40	20241209	0.56	N	016580	500	97 억	2025509	N	N	8	N	N
31	20250121	110309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11930	-100	5	-0.83	44359320	3718	51.65	12030	12030	11910	15630	8430	12030	11930.96	10.89	96	12223	12126	12033	11936	11843	12080	11890	97	3600	500	8900	10	1	18600070	2219	7.45	0.60	12	0.02	1601.00	19778.00	15900	20240626	-24.97	11250	20241209	6.04	12290	-2.93	20250113	11800	1.10	20250102	15900	-24.97	20240626	11250	6.04	20241209	0.56	N	016580	500	97 억	2025509	N	N	8	N	N
32	20250121	100305	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11920	-110	5	-0.91	39173780	3283	45.61	12030	12030	11910	15630	8430	12030	11932.31	10.89	98	12223	12126	12033	11936	11843	12080	11890	97	3600	500	8900	10	1	18600070	2217	7.45	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.03	11250	20241209	5.96	12290	-3.01	20250113	11800	1.02	20250102	15900	-25.03	20240626	11250	5.96	20241209	0.56	N	016580	500	97 억	2025509	N	N	8	N	N
33	20250121	090321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12020	-10	5	-0.08	180340	15	0.21	12030	12030	12020	15630	8430	12030	12022.67	10.89	-11	12223	12126	12033	11936	11843	12080	11890	97	3600	500	8900	10	1	18600070	2236	7.51	0.61	12	0.00	1601.00	19778.00	15900	20240626	-24.40	11250	20241209	6.84	12290	-2.20	20250113	11800	1.86	20250102	15900	-24.40	20240626	11250	6.84	20241209	0.56	N	016580	500	97 억	2025509	N	N	8	N	N
34	20250120	160318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12030	-40	5	-0.33	86172920	7198	153.84	12130	12130	11940	15690	8450	12070	11971.77	10.90	-1026	12223	12146	12073	11996	11923	12110	11960	97	3620	500	8930	10	1	18600070	2238	7.51	0.61	12	0.04	1601.00	19778.00	15900	20240626	-24.34	11250	20241209	6.93	12290	-2.12	20250113	11800	1.95	20250102	15900	-24.34	20240626	11250	6.93	20241209	0.55	N	016580	500	97 억	2026576	N	N	8	N	N
35	20250120	150321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11990	-80	5	-0.66	83890150	7008	149.78	12130	12130	11940	15690	8450	12070	11970.63	10.90	-909	12223	12146	12073	11996	11923	12110	11960	97	3620	500	8930	10	1	18600070	2230	7.49	0.61	12	0.04	1601.00	19778.00	15900	20240626	-24.59	11250	20241209	6.58	12290	-2.44	20250113	11800	1.61	20250102	15900	-24.59	20240626	11250	6.58	20241209	0.55	N	016580	500	97 억	2026576	N	N	6	N	N
36	20250120	140319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11960	-110	5	-0.91	76916390	6425	137.32	12130	12130	11940	15690	8450	12070	11971.42	10.90	-963	12223	12146	12073	11996	11923	12110	11960	97	3620	500	8930	10	1	18600070	2225	7.47	0.60	12	0.03	1601.00	19778.00	15900	20240626	-24.78	11250	20241209	6.31	12290	-2.69	20250113	11800	1.36	20250102	15900	-24.78	20240626	11250	6.31	20241209	0.55	N	016580	500	97 억	2026576	N	N	6	N	N
37	20250120	130318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11950	-120	5	-0.99	70962660	5927	126.67	12130	12130	11940	15690	8450	12070	11972.78	10.90	-955	12223	12146	12073	11996	11923	12110	11960	97	3620	500	8930	10	1	18600070	2223	7.46	0.60	12	0.03	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	12290	-2.77	20250113	11800	1.27	20250102	15900	-24.84	20240626	11250	6.22	20241209	0.55	N	016580	500	97 억	2026576	N	N	6	N	N
38	20250120	120319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11950	-120	5	-0.99	65644070	5482	117.16	12130	12130	11940	15690	8450	12070	11974.47	10.90	-941	12223	12146	12073	11996	11923	12110	11960	97	3620	500	8930	10	1	18600070	2223	7.46	0.60	12	0.03	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	12290	-2.77	20250113	11800	1.27	20250102	15900	-24.84	20240626	11250	6.22	20241209	0.55	N	016580	500	97 억	2026576	N	N	6	N	N
39	20250120	110320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11960	-110	5	-0.91	51542120	4302	91.94	12130	12130	11960	15690	8450	12070	11980.97	10.90	-926	12223	12146	12073	11996	11923	12110	11960	97	3620	500	8930	10	1	18600070	2225	7.47	0.60	12	0.02	1601.00	19778.00	15900	20240626	-24.78	11250	20241209	6.31	12290	-2.69	20250113	11800	1.36	20250102	15900	-24.78	20240626	11250	6.31	20241209	0.55	N	016580	500	97 억	2026576	N	N	6	N	N
40	20250120	100320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12010	-60	5	-0.50	23659900	1974	42.19	12130	12130	11960	15690	8450	12070	11985.76	10.90	-292	12223	12146	12073	11996	11923	12110	11960	97	3620	500	8930	10	1	18600070	2234	7.50	0.61	12	0.01	1601.00	19778.00	15900	20240626	-24.47	11250	20241209	6.76	12290	-2.28	20250113	11800	1.78	20250102	15900	-24.47	20240626	11250	6.76	20241209	0.55	N	016580	500	97 억	2026576	N	N	6	N	N
41	20250120	090320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12060	-10	5	-0.08	544340	45	0.96	12130	12130	12060	15690	8450	12070	12096.44	10.90	-28	12223	12146	12073	11996	11923	12110	11960	97	3620	500	8930	10	1	18600070	2243	7.53	0.61	12	0.00	1601.00	19778.00	15900	20240626	-24.15	11250	20241209	7.20	12290	-1.87	20250113	11800	2.20	20250102	15900	-24.15	20240626	11250	7.20	20241209	0.55	N	016580	500	97 억	2026576	N	N	6	N	N
42	20250117	160318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12070	60	2	0.50	56286640	4679	80.74	12150	12150	12000	15610	8410	12010	12029.19	10.90	-180	12176	12092	12046	11962	11916	12070	11940	97	3600	500	8880	10	1	18600070	2245	7.54	0.61	12	0.03	1601.00	19778.00	15900	20240626	-24.09	11250	20241209	7.29	12290	-1.79	20250113	11800	2.29	20250102	15900	-24.09	20240626	11250	7.29	20241209	0.55	N	016580	500	97 억	2026904	N	N	6	N	N
43	20250117	150318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12010	0	3	0.00	49355240	4104	70.82	12150	12150	12000	15610	8410	12010	12026.13	10.90	-196	12176	12092	12046	11962	11916	12070	11940	97	3600	500	8880	10	1	18600070	2234	7.50	0.61	12	0.02	1601.00	19778.00	15900	20240626	-24.47	11250	20241209	6.76	12290	-2.28	20250113	11800	1.78	20250102	15900	-24.47	20240626	11250	6.76	20241209	0.55	N	016580	500	97 억	2026904	N	N	11	N	N
44	20250117	140319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12010	0	3	0.00	35396210	2941	50.75	12150	12150	12010	15610	8410	12010	12035.43	10.90	-208	12176	12092	12046	11962	11916	12070	11940	97	3600	500	8880	10	1	18600070	2234	7.50	0.61	12	0.02	1601.00	19778.00	15900	20240626	-24.47	11250	20241209	6.76	12290	-2.28	20250113	11800	1.78	20250102	15900	-24.47	20240626	11250	6.76	20241209	0.55	N	016580	500	97 억	2026904	N	N	11	N	N
45	20250117	130318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12030	20	2	0.17	18175280	1509	26.04	12150	12150	12010	15610	8410	12010	12044.59	10.90	124	12176	12092	12046	11962	11916	12070	11940	97	3600	500	8880	10	1	18600070	2238	7.51	0.61	12	0.01	1601.00	19778.00	15900	20240626	-24.34	11250	20241209	6.93	12290	-2.12	20250113	11800	1.95	20250102	15900	-24.34	20240626	11250	6.93	20241209	0.55	N	016580	500	97 억	2026904	N	N	11	N	N
46	20250117	120319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12070	60	2	0.50	11268090	935	16.13	12150	12150	12010	15610	8410	12010	12051.43	10.90	95	12176	12092	12046	11962	11916	12070	11940	97	3600	500	8880	10	1	18600070	2245	7.54	0.61	12	0.01	1601.00	19778.00	15900	20240626	-24.09	11250	20241209	7.29	12290	-1.79	20250113	11800	2.29	20250102	15900	-24.09	20240626	11250	7.29	20241209	0.55	N	016580	500	97 억	2026904	N	N	11	N	N
47	20250117	110319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12080	70	2	0.58	4434410	368	6.35	12150	12150	12010	15610	8410	12010	12050.03	10.90	36	12176	12092	12046	11962	11916	12070	11940	97	3600	500	8880	10	1	18600070	2247	7.55	0.61	12	0.00	1601.00	19778.00	15900	20240626	-24.03	11250	20241209	7.38	12290	-1.71	20250113	11800	2.37	20250102	15900	-24.03	20240626	11250	7.38	20241209	0.55	N	016580	500	97 억	2026904	N	N	11	N	N
48	20250117	100320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12030	20	2	0.17	2506620	208	3.59	12150	12150	12010	15610	8410	12010	12051.06	10.90	-5	12176	12092	12046	11962	11916	12070	11940	97	3600	500	8880	10	1	18600070	2238	7.51	0.61	12	0.00	1601.00	19778.00	15900	20240626	-24.34	11250	20241209	6.93	12290	-2.12	20250113	11800	1.95	20250102	15900	-24.34	20240626	11250	6.93	20241209	0.55	N	016580	500	97 억	2026904	N	N	11	N	N
49	20250117	090320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12150	140	2	1.17	400950	33	0.57	12150	12150	12150	15610	8410	12010	12150.00	10.90	-4	12176	12092	12046	11962	11916	12070	11940	97	3600	500	8880	10	1	18600070	2260	7.59	0.61	12	0.00	1601.00	19778.00	15900	20240626	-23.58	11250	20241209	8.00	12290	-1.14	20250113	11800	2.97	20250102	15900	-23.58	20240626	11250	8.00	20241209	0.55	N	016580	500	97 억	2026904	N	N	11	N	N
50	20250116	160317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12010	-50	5	-0.41	69724730	5795	143.26	12110	12130	12000	15670	8450	12060	12031.88	10.90	-25	12306	12182	12116	11992	11926	12150	11960	97	3610	500	8920	10	1	18600070	2234	7.50	0.61	12	0.03	1601.00	19778.00	15900	20240626	-24.47	11250	20241209	6.76	12290	-2.28	20250113	11800	1.78	20250102	15900	-24.47	20240626	11250	6.76	20241209	0.55	N	016580	500	97 억	2026944	N	N	11	N	N
51	20250116	150304	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12030	-30	5	-0.25	49393720	4102	101.41	12110	12130	12000	15670	8450	12060	12041.37	10.90	-12	12306	12182	12116	11992	11926	12150	11960	97	3610	500	8920	10	1	18600070	2238	7.51	0.61	12	0.02	1601.00	19778.00	15900	20240626	-24.34	11250	20241209	6.93	12290	-2.12	20250113	11800	1.95	20250102	15900	-24.34	20240626	11250	6.93	20241209	0.55	N	016580	500	97 억	2026944	N	N	0	N	N
52	20250116	140319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12010	-50	5	-0.41	41069490	3409	84.28	12110	12130	12010	15670	8450	12060	12047.37	10.90	-7	12306	12182	12116	11992	11926	12150	11960	97	3610	500	8920	10	1	18600070	2234	7.50	0.61	12	0.02	1601.00	19778.00	15900	20240626	-24.47	11250	20241209	6.76	12290	-2.28	20250113	11800	1.78	20250102	15900	-24.47	20240626	11250	6.76	20241209	0.55	N	016580	500	97 억	2026944	N	N	0	N	N
53	20250116	130319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12010	-50	5	-0.41	36120210	2997	74.09	12110	12130	12010	15670	8450	12060	12052.12	10.90	-49	12306	12182	12116	11992	11926	12150	11960	97	3610	500	8920	10	1	18600070	2234	7.50	0.61	12	0.02	1601.00	19778.00	15900	20240626	-24.47	11250	20241209	6.76	12290	-2.28	20250113	11800	1.78	20250102	15900	-24.47	20240626	11250	6.76	20241209	0.55	N	016580	500	97 억	2026944	N	N	0	N	N
54	20250116	120319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12050	-10	5	-0.08	21084620	1748	43.21	12110	12130	12050	15670	8450	12060	12062.14	10.90	-35	12306	12182	12116	11992	11926	12150	11960	97	3610	500	8920	10	1	18600070	2241	7.53	0.61	12	0.01	1601.00	19778.00	15900	20240626	-24.21	11250	20241209	7.11	12290	-1.95	20250113	11800	2.12	20250102	15900	-24.21	20240626	11250	7.11	20241209	0.55	N	016580	500	97 억	2026944	N	N	0	N	N
55	20250116	110319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12070	10	2	0.08	14142600	1172	28.97	12110	12130	12050	15670	8450	12060	12067.06	10.90	-48	12306	12182	12116	11992	11926	12150	11960	97	3610	500	8920	10	1	18600070	2245	7.54	0.61	12	0.01	1601.00	19778.00	15900	20240626	-24.09	11250	20241209	7.29	12290	-1.79	20250113	11800	2.29	20250102	15900	-24.09	20240626	11250	7.29	20241209	0.55	N	016580	500	97 억	2026944	N	N	0	N	N
56	20250116	100319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12070	10	2	0.08	8364970	693	17.13	12110	12130	12060	15670	8450	12060	12070.66	10.90	-37	12306	12182	12116	11992	11926	12150	11960	97	3610	500	8920	10	1	18600070	2245	7.54	0.61	12	0.00	1601.00	19778.00	15900	20240626	-24.09	11250	20241209	7.29	12290	-1.79	20250113	11800	2.29	20250102	15900	-24.09	20240626	11250	7.29	20241209	0.55	N	016580	500	97 억	2026944	N	N	0	N	N
57	20250116	090319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12060	0	3	0.00	0	0	0.00	0	0	0	15670	8450	12060	0.00	10.90	0	12306	12182	12116	11992	11926	12150	11960	97	3610	500	8920	10	1	18600070	2243	7.53	0.61	12	0.00	1601.00	19778.00	15900	20240626	-24.15	11250	20241209	7.20	12290	-1.87	20250113	11800	2.20	20250102	15900	-24.15	20240626	11250	7.20	20241209	0.55	N	016580	500	97 억	2026944	N	N	0	N	N
58	20250115	160317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12060	-100	5	-0.82	48893250	4045	161.54	12240	12240	12050	15800	8520	12160	12087.34	10.90	-1664	12346	12252	12186	12092	12026	12220	12060	97	3640	500	8990	10	1	18600070	2243	7.53	0.61	12	0.02	1601.00	19778.00	15900	20240626	-24.15	11250	20241209	7.20	12290	-1.87	20250113	11800	2.20	20250102	15900	-24.15	20240626	11250	7.20	20241209	0.56	N	016580	500	97 억	2028245	N	N	2	N	N
59	20250115	150319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12060	-100	5	-0.82	40625590	3360	134.19	12240	12240	12050	15800	8520	12160	12090.95	10.90	-1345	12346	12252	12186	12092	12026	12220	12060	97	3640	500	8990	10	1	18600070	2243	7.53	0.61	12	0.02	1601.00	19778.00	15900	20240626	-24.15	11250	20241209	7.20	12290	-1.87	20250113	11800	2.20	20250102	15900	-24.15	20240626	11250	7.20	20241209	0.56	N	016580	500	97 억	2028245	N	N	2	N	N
60	20250115	140319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12080	-80	5	-0.66	36738720	3038	121.33	12240	12240	12050	15800	8520	12160	12093.06	10.90	-1101	12346	12252	12186	12092	12026	12220	12060	97	3640	500	8990	10	1	18600070	2247	7.55	0.61	12	0.02	1601.00	19778.00	15900	20240626	-24.03	11250	20241209	7.38	12290	-1.71	20250113	11800	2.37	20250102	15900	-24.03	20240626	11250	7.38	20241209	0.56	N	016580	500	97 억	2028245	N	N	2	N	N
61	20250115	130318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12090	-70	5	-0.58	32956110	2725	108.83	12240	12240	12050	15800	8520	12160	12093.99	10.90	-853	12346	12252	12186	12092	12026	12220	12060	97	3640	500	8990	10	1	18600070	2249	7.55	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.96	11250	20241209	7.47	12290	-1.63	20250113	11800	2.46	20250102	15900	-23.96	20240626	11250	7.47	20241209	0.56	N	016580	500	97 억	2028245	N	N	2	N	N
62	20250115	120318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12100	-60	5	-0.49	28023230	2317	92.53	12240	12240	12050	15800	8520	12160	12094.62	10.90	-758	12346	12252	12186	12092	12026	12220	12060	97	3640	500	8990	10	1	18600070	2251	7.56	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.90	11250	20241209	7.56	12290	-1.55	20250113	11800	2.54	20250102	15900	-23.90	20240626	11250	7.56	20241209	0.56	N	016580	500	97 억	2028245	N	N	2	N	N
63	20250115	110318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12100	-60	5	-0.49	21519590	1779	71.05	12240	12240	12050	15800	8520	12160	12096.45	10.90	-617	12346	12252	12186	12092	12026	12220	12060	97	3640	500	8990	10	1	18600070	2251	7.56	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.90	11250	20241209	7.56	12290	-1.55	20250113	11800	2.54	20250102	15900	-23.90	20240626	11250	7.56	20241209	0.56	N	016580	500	97 억	2028245	N	N	2	N	N
64	20250115	100318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12090	-70	5	-0.58	6272620	519	20.73	12240	12240	12050	15800	8520	12160	12085.97	10.90	-126	12346	12252	12186	12092	12026	12220	12060	97	3640	500	8990	10	1	18600070	2249	7.55	0.61	12	0.00	1601.00	19778.00	15900	20240626	-23.96	11250	20241209	7.47	12290	-1.63	20250113	11800	2.46	20250102	15900	-23.96	20240626	11250	7.47	20241209	0.56	N	016580	500	97 억	2028245	N	N	2	N	N
65	20250115	090319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12150	-10	5	-0.08	207990	17	0.68	12240	12240	12150	15800	8520	12160	12234.71	10.90	-3	12346	12252	12186	12092	12026	12220	12060	97	3640	500	8990	10	1	18600070	2260	7.59	0.61	12	0.00	1601.00	19778.00	15900	20240626	-23.58	11250	20241209	8.00	12290	-1.14	20250113	11800	2.97	20250102	15900	-23.58	20240626	11250	8.00	20241209	0.56	N	016580	500	97 억	2028245	N	N	2	N	N
66	20250114	160316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12160	-20	5	-0.16	30449710	2504	51.22	12180	12280	12120	15830	8530	12180	12160.43	10.91	-184	12386	12282	12186	12082	11986	12235	12035	97	3650	500	9010	10	1	18600070	2262	7.60	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.52	11250	20241209	8.09	12290	-1.06	20250113	11800	3.05	20250102	15900	-23.52	20240626	11250	8.09	20241209	0.56	N	016580	500	97 억	2028400	N	N	2	N	N
67	20250114	150317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12130	-50	5	-0.41	27290670	2244	45.90	12180	12280	12120	15830	8530	12180	12161.62	10.91	-99	12386	12282	12186	12082	11986	12235	12035	97	3650	500	9010	10	1	18600070	2256	7.58	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.71	11250	20241209	7.82	12290	-1.30	20250113	11800	2.80	20250102	15900	-23.71	20240626	11250	7.82	20241209	0.56	N	016580	500	97 억	2028400	N	N	12	N	N
68	20250114	140316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12160	-20	5	-0.16	22410300	1842	37.68	12180	12280	12120	15830	8530	12180	12166.29	10.91	-122	12386	12282	12186	12082	11986	12235	12035	97	3650	500	9010	10	1	18600070	2262	7.60	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.52	11250	20241209	8.09	12290	-1.06	20250113	11800	3.05	20250102	15900	-23.52	20240626	11250	8.09	20241209	0.56	N	016580	500	97 억	2028400	N	N	12	N	N
69	20250114	130317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12170	-10	5	-0.08	20052990	1648	33.71	12180	12280	12120	15830	8530	12180	12168.08	10.91	-187	12386	12282	12186	12082	11986	12235	12035	97	3650	500	9010	10	1	18600070	2264	7.60	0.62	12	0.01	1601.00	19778.00	15900	20240626	-23.46	11250	20241209	8.18	12290	-0.98	20250113	11800	3.14	20250102	15900	-23.46	20240626	11250	8.18	20241209	0.56	N	016580	500	97 억	2028400	N	N	12	N	N
70	20250114	120315	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12150	-30	5	-0.25	18473050	1518	31.05	12180	12280	12120	15830	8530	12180	12169.33	10.91	-214	12386	12282	12186	12082	11986	12235	12035	97	3650	500	9010	10	1	18600070	2260	7.59	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.58	11250	20241209	8.00	12290	-1.14	20250113	11800	2.97	20250102	15900	-23.58	20240626	11250	8.00	20241209	0.56	N	016580	500	97 억	2028400	N	N	12	N	N
71	20250114	110317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12150	-30	5	-0.25	17028100	1399	28.62	12180	12280	12120	15830	8530	12180	12171.62	10.91	-238	12386	12282	12186	12082	11986	12235	12035	97	3650	500	9010	10	1	18600070	2260	7.59	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.58	11250	20241209	8.00	12290	-1.14	20250113	11800	2.97	20250102	15900	-23.58	20240626	11250	8.00	20241209	0.56	N	016580	500	97 억	2028400	N	N	12	N	N
72	20250114	100315	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	-40	5	-0.33	12911940	1060	21.68	12180	12280	12120	15830	8530	12180	12181.08	10.91	-247	12386	12282	12186	12082	11986	12235	12035	97	3650	500	9010	10	1	18600070	2258	7.58	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.65	11250	20241209	7.91	12290	-1.22	20250113	11800	2.88	20250102	15900	-23.65	20240626	11250	7.91	20241209	0.56	N	016580	500	97 억	2028400	N	N	12	N	N
73	20250114	090315	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12280	100	2	0.82	219340	18	0.37	12180	12280	12180	15830	8530	12180	12185.56	10.91	4	12386	12282	12186	12082	11986	12235	12035	97	3650	500	9010	10	1	18600070	2284	7.67	0.62	12	0.00	1601.00	19778.00	15900	20240626	-22.77	11250	20241209	9.16	12290	-0.08	20250113	11800	4.07	20250102	15900	-22.77	20240626	11250	9.16	20241209	0.56	N	016580	500	97 억	2028400	N	N	12	N	N
74	20250113	160313	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12180	40	2	0.33	59496360	4889	107.83	12230	12290	12090	15780	8500	12140	12169.43	10.91	597	12353	12246	12133	12026	11913	12190	11970	97	3640	500	8980	10	1	18600070	2265	7.61	0.62	12	0.03	1601.00	19778.00	15900	20240626	-23.40	11250	20241209	8.27	12290	-0.90	20250113	11800	3.22	20250102	15900	-23.40	20240626	11250	8.27	20241209	0.56	N	016580	500	97 억	2028817	N	N	12	N	N
75	20250113	150314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12180	40	2	0.33	57285350	4707	103.82	12230	12290	12090	15780	8500	12140	12170.25	10.91	608	12353	12246	12133	12026	11913	12190	11970	97	3640	500	8980	10	1	18600070	2265	7.61	0.62	12	0.03	1601.00	19778.00	15900	20240626	-23.40	11250	20241209	8.27	12290	-0.90	20250113	11800	3.22	20250102	15900	-23.40	20240626	11250	8.27	20241209	0.56	N	016580	500	97 억	2028817	N	N	15	N	N
76	20250113	140311	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12150	10	2	0.08	46212490	3797	83.75	12230	12290	12090	15780	8500	12140	12170.79	10.91	13	12353	12246	12133	12026	11913	12190	11970	97	3640	500	8980	10	1	18600070	2260	7.59	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.58	11250	20241209	8.00	12290	-1.14	20250113	11800	2.97	20250102	15900	-23.58	20240626	11250	8.00	20241209	0.56	N	016580	500	97 억	2028817	N	N	15	N	N
77	20250113	130309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	0	3	0.00	32950140	2705	59.66	12230	12290	12090	15780	8500	12140	12181.20	10.91	-358	12353	12246	12133	12026	11913	12190	11970	97	3640	500	8980	10	1	18600070	2258	7.58	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.65	11250	20241209	7.91	12290	-1.22	20250113	11800	2.88	20250102	15900	-23.65	20240626	11250	7.91	20241209	0.56	N	016580	500	97 억	2028817	N	N	15	N	N
78	20250113	120310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12160	20	2	0.16	28424970	2332	51.43	12230	12290	12090	15780	8500	12140	12189.10	10.91	-249	12353	12246	12133	12026	11913	12190	11970	97	3640	500	8980	10	1	18600070	2262	7.60	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.52	11250	20241209	8.09	12290	-1.06	20250113	11800	3.05	20250102	15900	-23.52	20240626	11250	8.09	20241209	0.56	N	016580	500	97 억	2028817	N	N	15	N	N
79	20250113	110310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12150	10	2	0.08	25300280	2075	45.77	12230	12290	12090	15780	8500	12140	12192.91	10.91	-246	12353	12246	12133	12026	11913	12190	11970	97	3640	500	8980	10	1	18600070	2260	7.59	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.58	11250	20241209	8.00	12290	-1.14	20250113	11800	2.97	20250102	15900	-23.58	20240626	11250	8.00	20241209	0.56	N	016580	500	97 억	2028817	N	N	15	N	N
80	20250113	100310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	0	3	0.00	19468310	1596	35.20	12230	12290	12090	15780	8500	12140	12198.19	10.91	-219	12353	12246	12133	12026	11913	12190	11970	97	3640	500	8980	10	1	18600070	2258	7.58	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.65	11250	20241209	7.91	12290	-1.22	20250113	11800	2.88	20250102	15900	-23.65	20240626	11250	7.91	20241209	0.56	N	016580	500	97 억	2028817	N	N	15	N	N
81	20250113	090313	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12220	80	2	0.66	609480	50	1.10	12230	12230	12140	15780	8500	12140	12189.60	10.91	-6	12353	12246	12133	12026	11913	12190	11970	97	3640	500	8980	10	1	18600070	2273	7.63	0.62	12	0.00	1601.00	19778.00	15900	20240626	-23.14	11250	20241209	8.62	12240	-0.16	20250110	11800	3.56	20250102	15900	-23.14	20240626	11250	8.62	20241209	0.56	N	016580	500	97 억	2028817	N	N	15	N	N
82	20250110	160310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	-50	5	-0.41	54999700	4534	107.90	12200	12240	12020	15840	8540	12190	12130.47	10.91	310	12263	12226	12173	12136	12083	12245	12155	97	3650	500	9020	10	1	18600070	2258	7.58	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.65	11250	20241209	7.91	12240	-0.82	20250110	11800	2.88	20250102	15900	-23.65	20240626	11250	7.91	20241209	0.58	N	016580	500	97 억	2029053	N	N	15	N	N
83	20250110	150310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12040	-150	5	-1.23	50357250	4149	98.74	12200	12240	12040	15840	8540	12190	12137.20	10.91	319	12263	12226	12173	12136	12083	12245	12155	97	3650	500	9020	10	1	18600070	2239	7.52	0.61	12	0.02	1601.00	19778.00	15900	20240626	-24.28	11250	20241209	7.02	12240	-1.63	20250110	11800	2.03	20250102	15900	-24.28	20240626	11250	7.02	20241209	0.58	N	016580	500	97 억	2029053	N	N	0	N	N
84	20250110	140310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12130	-60	5	-0.49	31265240	2572	61.21	12200	12240	12100	15840	8540	12190	12156.00	10.91	113	12263	12226	12173	12136	12083	12245	12155	97	3650	500	9020	10	1	18600070	2256	7.58	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.71	11250	20241209	7.82	12240	-0.90	20250110	11800	2.80	20250102	15900	-23.71	20240626	11250	7.82	20241209	0.58	N	016580	500	97 억	2029053	N	N	0	N	N
85	20250110	130309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12120	-70	5	-0.57	30561330	2514	59.83	12200	12240	12100	15840	8540	12190	12156.46	10.91	73	12263	12226	12173	12136	12083	12245	12155	97	3650	500	9020	10	1	18600070	2254	7.57	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.77	11250	20241209	7.73	12240	-0.98	20250110	11800	2.71	20250102	15900	-23.77	20240626	11250	7.73	20241209	0.58	N	016580	500	97 억	2029053	N	N	0	N	N
86	20250110	120309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	-50	5	-0.41	27106580	2229	53.05	12200	12240	12100	15840	8540	12190	12160.87	10.91	-26	12263	12226	12173	12136	12083	12245	12155	97	3650	500	9020	10	1	18600070	2258	7.58	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.65	11250	20241209	7.91	12240	-0.82	20250110	11800	2.88	20250102	15900	-23.65	20240626	11250	7.91	20241209	0.58	N	016580	500	97 억	2029053	N	N	0	N	N
87	20250110	110309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	-50	5	-0.41	11382090	938	22.32	12200	12220	12100	15840	8540	12190	12134.42	10.91	-14	12263	12226	12173	12136	12083	12245	12155	97	3650	500	9020	10	1	18600070	2258	7.58	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.65	11250	20241209	7.91	12230	-0.74	20250108	11800	2.88	20250102	15900	-23.65	20240626	11250	7.91	20241209	0.58	N	016580	500	97 억	2029053	N	N	0	N	N
88	20250110	100309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	-50	5	-0.41	4686460	386	9.19	12200	12220	12100	15840	8540	12190	12141.09	10.91	-72	12263	12226	12173	12136	12083	12245	12155	97	3650	500	9020	10	1	18600070	2258	7.58	0.61	12	0.00	1601.00	19778.00	15900	20240626	-23.65	11250	20241209	7.91	12230	-0.74	20250108	11800	2.88	20250102	15900	-23.65	20240626	11250	7.91	20241209	0.58	N	016580	500	97 억	2029053	N	N	0	N	N
89	20250110	090310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12190	0	3	0.00	0	0	0.00	0	0	0	15840	8540	12190	0.00	10.91	0	12263	12226	12173	12136	12083	12245	12155	97	3650	500	9020	10	1	18600070	2267	7.61	0.62	12	0.00	1601.00	19778.00	15900	20240626	-23.33	11250	20241209	8.36	12230	-0.33	20250108	11800	3.31	20250102	15900	-23.33	20240626	11250	8.36	20241209	0.58	N	016580	500	97 억	2029053	N	N	0	N	N
90	20250109	160308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12190	-20	5	-0.16	51032410	4202	23.56	12150	12210	12120	15870	8550	12210	12144.73	10.92	-1486	12376	12292	12146	12062	11916	12335	12105	97	3660	500	9030	10	1	18600070	2267	7.61	0.62	12	0.02	1601.00	19778.00	15900	20240626	-23.33	11250	20241209	8.36	12230	-0.33	20250108	11800	3.31	20250102	15900	-23.33	20240626	11250	8.36	20241209	0.57	N	016580	500	97 억	2030554	N	N	11	N	N
91	20250109	150309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	-70	5	-0.57	43702590	3599	20.18	12150	12210	12120	15870	8550	12210	12142.98	10.92	-1438	12376	12292	12146	12062	11916	12335	12105	97	3660	500	9030	10	1	18600070	2258	7.58	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.65	11250	20241209	7.91	12230	-0.74	20250108	11800	2.88	20250102	15900	-23.65	20240626	11250	7.91	20241209	0.57	N	016580	500	97 억	2030554	N	N	11	N	N
92	20250109	140308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12120	-90	5	-0.74	34401340	2833	15.88	12150	12210	12120	15870	8550	12210	12143.08	10.92	-1107	12376	12292	12146	12062	11916	12335	12105	97	3660	500	9030	10	1	18600070	2254	7.57	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.77	11250	20241209	7.73	12230	-0.90	20250108	11800	2.71	20250102	15900	-23.77	20240626	11250	7.73	20241209	0.57	N	016580	500	97 억	2030554	N	N	11	N	N
93	20250109	130308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12130	-80	5	-0.66	30799910	2536	14.22	12150	12210	12120	15870	8550	12210	12145.07	10.92	-1189	12376	12292	12146	12062	11916	12335	12105	97	3660	500	9030	10	1	18600070	2256	7.58	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.71	11250	20241209	7.82	12230	-0.82	20250108	11800	2.80	20250102	15900	-23.71	20240626	11250	7.82	20241209	0.57	N	016580	500	97 억	2030554	N	N	11	N	N
94	20250109	120309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12130	-80	5	-0.66	29016650	2389	13.39	12150	12210	12120	15870	8550	12210	12145.94	10.92	-1196	12376	12292	12146	12062	11916	12335	12105	97	3660	500	9030	10	1	18600070	2256	7.58	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.71	11250	20241209	7.82	12230	-0.82	20250108	11800	2.80	20250102	15900	-23.71	20240626	11250	7.82	20241209	0.57	N	016580	500	97 억	2030554	N	N	11	N	N
95	20250109	110309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12170	-40	5	-0.33	27474110	2262	12.68	12150	12210	12120	15870	8550	12210	12145.94	10.92	-1172	12376	12292	12146	12062	11916	12335	12105	97	3660	500	9030	10	1	18600070	2264	7.60	0.62	12	0.01	1601.00	19778.00	15900	20240626	-23.46	11250	20241209	8.18	12230	-0.49	20250108	11800	3.14	20250102	15900	-23.46	20240626	11250	8.18	20241209	0.57	N	016580	500	97 억	2030554	N	N	11	N	N
96	20250109	100308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12150	-60	5	-0.49	7228110	594	3.33	12150	12210	12140	15870	8550	12210	12168.54	10.92	-388	12376	12292	12146	12062	11916	12335	12105	97	3660	500	9030	10	1	18600070	2260	7.59	0.61	12	0.00	1601.00	19778.00	15900	20240626	-23.58	11250	20241209	8.00	12230	-0.65	20250108	11800	2.97	20250102	15900	-23.58	20240626	11250	8.00	20241209	0.57	N	016580	500	97 억	2030554	N	N	11	N	N
97	20250109	090310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12160	-50	5	-0.41	2209630	182	1.02	12150	12160	12140	15870	8550	12210	12140.82	10.92	-138	12376	12292	12146	12062	11916	12335	12105	97	3660	500	9030	10	1	18600070	2262	7.60	0.61	12	0.00	1601.00	19778.00	15900	20240626	-23.52	11250	20241209	8.09	12230	-0.57	20250108	11800	3.05	20250102	15900	-23.52	20240626	11250	8.09	20241209	0.57	N	016580	500	97 억	2030554	N	N	11	N	N
98	20250108	160305	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12210	170	2	1.41	216161030	17780	231.69	12030	12230	12000	15650	8430	12040	12157.54	10.89	4778	12173	12106	12003	11936	11833	12140	11970	97	3610	500	8900	10	1	18600070	2271	7.63	0.62	12	0.10	1601.00	19778.00	15900	20240626	-23.21	11250	20241209	8.53	12230	-0.16	20250108	11800	3.47	20250102	15900	-23.21	20240626	11250	8.53	20241209	0.59	N	016580	500	97 억	2025589	N	N	11	N	N
99	20250108	150307	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	100	2	0.83	195769800	16108	209.90	12030	12230	12000	15650	8430	12040	12153.58	10.89	4811	12173	12106	12003	11936	11833	12140	11970	97	3610	500	8900	10	1	18600070	2258	7.58	0.61	12	0.09	1601.00	19778.00	15900	20240626	-23.65	11250	20241209	7.91	12230	-0.74	20250108	11800	2.88	20250102	15900	-23.65	20240626	11250	7.91	20241209	0.59	N	016580	500	97 억	2025589	N	N	6	N	N
100	20250108	140309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	100	2	0.83	153835780	12660	164.97	12030	12230	12000	15650	8430	12040	12151.33	10.89	3733	12173	12106	12003	11936	11833	12140	11970	97	3610	500	8900	10	1	18600070	2258	7.58	0.61	12	0.07	1601.00	19778.00	15900	20240626	-23.65	11250	20241209	7.91	12230	-0.74	20250108	11800	2.88	20250102	15900	-23.65	20240626	11250	7.91	20241209	0.59	N	016580	500	97 억	2025589	N	N	6	N	N
101	20250108	130309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12190	150	2	1.25	136149620	11206	146.03	12030	12230	12000	15650	8430	12040	12149.71	10.89	3251	12173	12106	12003	11936	11833	12140	11970	97	3610	500	8900	10	1	18600070	2267	7.61	0.62	12	0.06	1601.00	19778.00	15900	20240626	-23.33	11250	20241209	8.36	12230	-0.33	20250108	11800	3.31	20250102	15900	-23.33	20240626	11250	8.36	20241209	0.59	N	016580	500	97 억	2025589	N	N	6	N	N
102	20250108	120306	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12160	120	2	1.00	91935590	7570	98.64	12030	12230	12000	15650	8430	12040	12144.73	10.89	2267	12173	12106	12003	11936	11833	12140	11970	97	3610	500	8900	10	1	18600070	2262	7.60	0.61	12	0.04	1601.00	19778.00	15900	20240626	-23.52	11250	20241209	8.09	12230	-0.57	20250108	11800	3.05	20250102	15900	-23.52	20240626	11250	8.09	20241209	0.59	N	016580	500	97 억	2025589	N	N	6	N	N
103	20250108	110306	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12160	120	2	1.00	62767390	5168	67.34	12030	12230	12000	15650	8430	12040	12145.39	10.89	1408	12173	12106	12003	11936	11833	12140	11970	97	3610	500	8900	10	1	18600070	2262	7.60	0.61	12	0.03	1601.00	19778.00	15900	20240626	-23.52	11250	20241209	8.09	12230	-0.57	20250108	11800	3.05	20250102	15900	-23.52	20240626	11250	8.09	20241209	0.59	N	016580	500	97 억	2025589	N	N	6	N	N
104	20250108	100307	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12150	110	2	0.91	54819540	4514	58.82	12030	12230	12000	15650	8430	12040	12144.34	10.89	1142	12173	12106	12003	11936	11833	12140	11970	97	3610	500	8900	10	1	18600070	2260	7.59	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.58	11250	20241209	8.00	12230	-0.65	20250108	11800	2.97	20250102	15900	-23.58	20240626	11250	8.00	20241209	0.59	N	016580	500	97 억	2025589	N	N	6	N	N
105	20250108	090309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12030	-10	5	-0.08	445110	37	0.48	12030	12030	12030	15650	8430	12040	12030.00	10.89	7	12173	12106	12003	11936	11833	12140	11970	97	3610	500	8900	10	1	18600070	2238	7.51	0.61	12	0.00	1601.00	19778.00	15900	20240626	-24.34	11250	20241209	6.93	12070	-0.33	20250107	11800	1.95	20250102	15900	-24.34	20240626	11250	6.93	20241209	0.59	N	016580	500	97 억	2025589	N	N	6	N	N
106	20250107	160304	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12040	80	2	0.67	91830040	7664	64.50	11910	12070	11900	15540	8380	11960	11982.00	10.89	-736	12093	12026	11953	11886	11813	12060	11920	97	3580	500	8850	10	1	18600070	2239	7.52	0.61	12	0.04	1601.00	19778.00	15900	20240626	-24.28	11250	20241209	7.02	12070	-0.25	20250107	11800	2.03	20250102	15900	-24.28	20240626	11250	7.02	20241209	0.58	N	016580	500	97 억	2025003	N	N	6	N	N
107	20250107	150306	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11980	20	2	0.17	81305940	6787	57.12	11910	12070	11900	15540	8380	11960	11979.66	10.89	-1265	12093	12026	11953	11886	11813	12060	11920	97	3580	500	8850	10	1	18600070	2228	7.48	0.61	12	0.04	1601.00	19778.00	15900	20240626	-24.65	11250	20241209	6.49	12070	-0.75	20250107	11800	1.53	20250102	15900	-24.65	20240626	11250	6.49	20241209	0.58	N	016580	500	97 억	2025003	N	N	0	N	N
108	20250107	140305	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11980	20	2	0.17	76238660	6364	53.56	11910	12070	11900	15540	8380	11960	11979.68	10.89	-1212	12093	12026	11953	11886	11813	12060	11920	97	3580	500	8850	10	1	18600070	2228	7.48	0.61	12	0.03	1601.00	19778.00	15900	20240626	-24.65	11250	20241209	6.49	12070	-0.75	20250107	11800	1.53	20250102	15900	-24.65	20240626	11250	6.49	20241209	0.58	N	016580	500	97 억	2025003	N	N	0	N	N
109	20250107	130306	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11950	-10	5	-0.08	49439160	4132	34.78	11910	12000	11900	15540	8380	11960	11964.95	10.89	111	12093	12026	11953	11886	11813	12060	11920	97	3580	500	8850	10	1	18600070	2223	7.46	0.60	12	0.02	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	12020	-0.58	20250102	11800	1.27	20250102	15900	-24.84	20240626	11250	6.22	20241209	0.58	N	016580	500	97 억	2025003	N	N	0	N	N
110	20250107	120306	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11970	10	2	0.08	36988110	3091	26.01	11910	12000	11900	15540	8380	11960	11966.39	10.89	175	12093	12026	11953	11886	11813	12060	11920	97	3580	500	8850	10	1	18600070	2226	7.48	0.61	12	0.02	1601.00	19778.00	15900	20240626	-24.72	11250	20241209	6.40	12020	-0.42	20250102	11800	1.44	20250102	15900	-24.72	20240626	11250	6.40	20241209	0.58	N	016580	500	97 억	2025003	N	N	0	N	N
111	20250107	110304	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11970	10	2	0.08	22638920	1893	15.93	11910	11990	11900	15540	8380	11960	11959.28	10.89	14	12093	12026	11953	11886	11813	12060	11920	97	3580	500	8850	10	1	18600070	2226	7.48	0.61	12	0.01	1601.00	19778.00	15900	20240626	-24.72	11250	20241209	6.40	12020	-0.42	20250102	11800	1.44	20250102	15900	-24.72	20240626	11250	6.40	20241209	0.58	N	016580	500	97 억	2025003	N	N	0	N	N
112	20250107	100307	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11970	10	2	0.08	13882150	1161	9.77	11910	11980	11900	15540	8380	11960	11957.06	10.89	95	12093	12026	11953	11886	11813	12060	11920	97	3580	500	8850	10	1	18600070	2226	7.48	0.61	12	0.01	1601.00	19778.00	15900	20240626	-24.72	11250	20241209	6.40	12020	-0.42	20250102	11800	1.44	20250102	15900	-24.72	20240626	11250	6.40	20241209	0.58	N	016580	500	97 억	2025003	N	N	0	N	N
113	20250107	090305	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11900	-60	5	-0.50	23810	2	0.02	11910	11910	11900	15540	8380	11960	11905.00	10.89	-1	12093	12026	11953	11886	11813	12060	11920	97	3580	500	8850	10	1	18600070	2213	7.43	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.16	11250	20241209	5.78	12020	-1.00	20250102	11800	0.85	20250102	15900	-25.16	20240626	11250	5.78	20241209	0.58	N	016580	500	97 억	2025003	N	N	0	N	N
114	20250106	160302	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11960	10	2	0.08	141913820	11882	138.48	11900	12020	11880	15530	8370	11950	11943.55	10.88	1504	12050	12000	11930	11880	11810	12010	11890	97	3580	500	8840	10	1	18600070	2225	7.47	0.60	12	0.06	1601.00	19778.00	15900	20240626	-24.78	11250	20241209	6.31	12020	0.00	20250102	11800	1.36	20250102	15900	-24.78	20240626	11250	6.31	20241209	0.58	N	016580	500	97 억	2024447	N	N	0	N	N
115	20250106	150303	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11990	40	2	0.33	136014530	11389	132.74	11900	12020	11880	15530	8370	11950	11942.62	10.88	1479	12050	12000	11930	11880	11810	12010	11890	97	3580	500	8840	10	1	18600070	2230	7.49	0.61	12	0.06	1601.00	19778.00	15900	20240626	-24.59	11250	20241209	6.58	12020	0.00	20250102	11800	1.61	20250102	15900	-24.59	20240626	11250	6.58	20241209	0.58	N	016580	500	97 억	2024447	N	N	0	N	N
116	20250106	140302	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12000	50	2	0.42	97128780	8136	94.83	11900	12020	11880	15530	8370	11950	11938.15	10.88	-170	12050	12000	11930	11880	11810	12010	11890	97	3580	500	8840	10	1	18600070	2232	7.50	0.61	12	0.04	1601.00	19778.00	15900	20240626	-24.53	11250	20241209	6.67	12020	0.00	20250102	11800	1.69	20250102	15900	-24.53	20240626	11250	6.67	20241209	0.58	N	016580	500	97 억	2024447	N	N	0	N	N
117	20250106	130301	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11950	0	3	0.00	59710680	5008	58.37	11900	12000	11880	15530	8370	11950	11923.06	10.88	253	12050	12000	11930	11880	11810	12010	11890	97	3580	500	8840	10	1	18600070	2223	7.46	0.60	12	0.03	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	12020	-0.58	20250102	11800	1.27	20250102	15900	-24.84	20240626	11250	6.22	20241209	0.58	N	016580	500	97 억	2024447	N	N	0	N	N
118	20250106	120301	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11940	-10	5	-0.08	46609470	3912	45.59	11900	12000	11880	15530	8370	11950	11914.49	10.88	381	12050	12000	11930	11880	11810	12010	11890	97	3580	500	8840	10	1	18600070	2221	7.46	0.60	12	0.02	1601.00	19778.00	15900	20240626	-24.91	11250	20241209	6.13	12020	-0.67	20250102	11800	1.19	20250102	15900	-24.91	20240626	11250	6.13	20241209	0.58	N	016580	500	97 억	2024447	N	N	0	N	N
119	20250106	110302	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11910	-40	5	-0.33	23652170	1986	23.15	11900	12000	11880	15530	8370	11950	11909.45	10.88	-297	12050	12000	11930	11880	11810	12010	11890	97	3580	500	8840	10	1	18600070	2215	7.44	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.09	11250	20241209	5.87	12020	-0.92	20250102	11800	0.93	20250102	15900	-25.09	20240626	11250	5.87	20241209	0.58	N	016580	500	97 억	2024447	N	N	0	N	N
120	20250106	100300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11910	-40	5	-0.33	10382390	872	10.16	11900	12000	11880	15530	8370	11950	11906.41	10.88	-107	12050	12000	11930	11880	11810	12010	11890	97	3580	500	8840	10	1	18600070	2215	7.44	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.09	11250	20241209	5.87	12020	-0.92	20250102	11800	0.93	20250102	15900	-25.09	20240626	11250	5.87	20241209	0.58	N	016580	500	97 억	2024447	N	N	0	N	N
121	20250106	090259	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11900	-50	5	-0.42	892600	75	0.87	11900	12000	11900	15530	8370	11950	11901.33	10.88	-27	12050	12000	11930	11880	11810	12010	11890	97	3580	500	8840	10	1	18600070	2213	7.43	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.16	11250	20241209	5.78	12020	-1.00	20250102	11800	0.85	20250102	15900	-25.16	20240626	11250	5.78	20241209	0.58	N	016580	500	97 억	2024447	N	N	0	N	N
122	20250103	160300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11950	80	2	0.67	102273010	8580	179.72	11950	11980	11860	15430	8310	11870	11919.93	10.88	121	12116	11992	11896	11772	11676	11945	11725	97	3560	500	8780	10	1	18600070	2223	7.46	0.60	12	0.05	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	12020	-0.58	20250102	11800	1.27	20250102	15900	-24.84	20240626	11250	6.22	20241209	0.58	N	016580	500	97 억	2024142	N	N	0	N	N
123	20250103	150300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11900	30	2	0.25	98211200	8239	172.58	11950	11980	11860	15430	8310	11870	11920.28	10.88	166	12116	11992	11896	11772	11676	11945	11725	97	3560	500	8780	10	1	18600070	2213	7.43	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.16	11250	20241209	5.78	12020	-1.00	20250102	11800	0.85	20250102	15900	-25.16	20240626	11250	5.78	20241209	0.58	N	016580	500	97 억	2024142	N	N	0	N	N
124	20250103	140300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11930	60	2	0.51	71793470	6022	126.14	11950	11980	11860	15430	8310	11870	11921.86	10.88	1	12116	11992	11896	11772	11676	11945	11725	97	3560	500	8780	10	1	18600070	2219	7.45	0.60	12	0.03	1601.00	19778.00	15900	20240626	-24.97	11250	20241209	6.04	12020	-0.75	20250102	11800	1.10	20250102	15900	-24.97	20240626	11250	6.04	20241209	0.58	N	016580	500	97 억	2024142	N	N	0	N	N
125	20250103	130259	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11930	60	2	0.51	57129160	4794	100.42	11950	11980	11860	15430	8310	11870	11916.80	10.88	-199	12116	11992	11896	11772	11676	11945	11725	97	3560	500	8780	10	1	18600070	2219	7.45	0.60	12	0.03	1601.00	19778.00	15900	20240626	-24.97	11250	20241209	6.04	12020	-0.75	20250102	11800	1.10	20250102	15900	-24.97	20240626	11250	6.04	20241209	0.58	N	016580	500	97 억	2024142	N	N	0	N	N
126	20250103	120259	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11890	20	2	0.17	38898800	3264	68.37	11950	11980	11860	15430	8310	11870	11917.52	10.88	-471	12116	11992	11896	11772	11676	11945	11725	97	3560	500	8780	10	1	18600070	2212	7.43	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.22	11250	20241209	5.69	12020	-1.08	20250102	11800	0.76	20250102	15900	-25.22	20240626	11250	5.69	20241209	0.58	N	016580	500	97 억	2024142	N	N	0	N	N
127	20250103	110300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11870	0	3	0.00	30637690	2570	53.83	11950	11980	11860	15430	8310	11870	11921.28	10.88	-374	12116	11992	11896	11772	11676	11945	11725	97	3560	500	8780	10	1	18600070	2208	7.41	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.35	11250	20241209	5.51	12020	-1.25	20250102	11800	0.59	20250102	15900	-25.35	20240626	11250	5.51	20241209	0.58	N	016580	500	97 억	2024142	N	N	0	N	N
128	20250103	100259	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11950	80	2	0.67	17052520	1427	29.89	11950	11980	11880	15430	8310	11870	11949.91	10.88	-541	12116	11992	11896	11772	11676	11945	11725	97	3560	500	8780	10	1	18600070	2223	7.46	0.60	12	0.01	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	12020	-0.58	20250102	11800	1.27	20250102	15900	-24.84	20240626	11250	6.22	20241209	0.58	N	016580	500	97 억	2024142	N	N	0	N	N
129	20250103	090300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11950	80	2	0.67	23900	2	0.04	11950	11950	11950	15430	8310	11870	11950.00	10.88	1	12116	11992	11896	11772	11676	11945	11725	97	3560	500	8780	10	1	18600070	2223	7.46	0.60	12	0.00	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	12020	-0.58	20250102	11800	1.27	20250102	15900	-24.84	20240626	11250	6.22	20241209	0.58	N	016580	500	97 억	2024142	N	N	0	N	N
130	20250102	160258	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11870	60	2	0.51	56564500	4771	105.86	12020	12020	11800	15350	8270	11810	11855.90	10.88	-1732	11970	11890	11820	11740	11670	11855	11705	97	3540	500	8730	10	1	18600070	2208	7.41	0.60	12	0.03	1601.00	19778.00	15900	20240626	-25.35	11250	20241209	5.51	12020	-1.25	20250102	11800	0.59	20250102	15900	-25.35	20240626	11250	5.51	20241209	0.57	N	016580	500	97 억	2024023	N	N	0	N	N
131	20250102	150259	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11870	60	2	0.51	55187740	4655	103.28	12020	12020	11800	15350	8270	11810	11855.58	10.88	-1789	11970	11890	11820	11740	11670	11855	11705	97	3540	500	8730	10	1	18600070	2208	7.41	0.60	12	0.03	1601.00	19778.00	15900	20240626	-25.35	11250	20241209	5.51	12020	-1.25	20250102	11800	0.59	20250102	15900	-25.35	20240626	11250	5.51	20241209	0.57	N	016580	500	97 억	2024023	N	N	0	N	N
132	20250102	140257	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11820	10	2	0.08	32193700	2713	60.20	12020	12020	11800	15350	8270	11810	11866.46	10.88	-789	11970	11890	11820	11740	11670	11855	11705	97	3540	500	8730	10	1	18600070	2199	7.38	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.66	11250	20241209	5.07	12020	-1.66	20250102	11800	0.17	20250102	15900	-25.66	20240626	11250	5.07	20241209	0.57	N	016580	500	97 억	2024023	N	N	0	N	N
133	20250102	130258	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11820	10	2	0.08	25467230	2144	47.57	12020	12020	11800	15350	8270	11810	11878.37	10.88	-720	11970	11890	11820	11740	11670	11855	11705	97	3540	500	8730	10	1	18600070	2199	7.38	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.66	11250	20241209	5.07	12020	-1.66	20250102	11800	0.17	20250102	15900	-25.66	20240626	11250	5.07	20241209	0.57	N	016580	500	97 억	2024023	N	N	0	N	N
134	20250102	120258	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11840	30	2	0.25	24319500	2047	45.42	12020	12020	11800	15350	8270	11810	11880.56	10.88	-688	11970	11890	11820	11740	11670	11855	11705	97	3540	500	8730	10	1	18600070	2202	7.40	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.53	11250	20241209	5.24	12020	-1.50	20250102	11800	0.34	20250102	15900	-25.53	20240626	11250	5.24	20241209	0.57	N	016580	500	97 억	2024023	N	N	0	N	N
135	20250102	110250	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11880	70	2	0.59	13467300	1133	25.14	12020	12020	11800	15350	8270	11810	11886.41	10.88	-514	11970	11890	11820	11740	11670	11855	11705	97	3540	500	8730	10	1	18600070	2210	7.42	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.28	11250	20241209	5.60	12020	-1.16	20250102	11800	0.68	20250102	15900	-25.28	20240626	11250	5.60	20241209	0.57	N	016580	500	97 억	2024023	N	N	0	N	N
136	20250102	100257	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12020	210	2	1.78	1238060	103	2.29	12020	12020	12020	15350	8270	11810	12020.00	10.88	-62	11970	11890	11820	11740	11670	11855	11705	97	3540	500	8730	10	1	18600070	2236	7.51	0.61	12	0.00	1601.00	19778.00	15900	20240626	-24.40	11250	20241209	6.84	12020	0.00	20250102	12020	0.00	20250102	15900	-24.40	20240626	11250	6.84	20241209	0.57	N	016580	500	97 억	2024023	N	N	0	N	N
137	20250102	090255	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11810	0	3	0.00	0	0	0.00	0	0	0	15350	8270	11810	0.00	10.88	0	11970	11890	11820	11740	11670	11855	11705	97	3540	500	8730	10	1	18600070	2197	7.38	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	0	0.00	0	0	0.00	0	15900	-25.72	20240626	11250	4.98	20241209	0.57	N	016580	500	97 억	2024023	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History