KissMeData/003120/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

60 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	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	160143	57	100.00	KOSPI		제약	N	N	N	N	N	15720	110	2	0.70	180422920	11494	194.88	15610	15830	15550	20250	10930	15610	15697.14	0.09	222	16616	16112	15826	15322	15036	15970	15180	133	4640	1000	10920	10	1	13300000	2091	-9.98	0.43	12	0.09	-1575.00	36680.00	25650	20240201	-38.71	15000	20250120	4.80	17390	-9.60	20250108	15000	4.80	20250120	25650	-38.71	20240201	15000	4.80	20250120	0.14	N	003120	1000	133 억	12278	N	N	0	N	N
3	20250124	150143	57	100.00	KOSPI		제약	N	N	N	N	N	15690	80	2	0.51	177755000	11324	192.00	15610	15830	15550	20250	10930	15610	15697.19	0.09	332	16616	16112	15826	15322	15036	15970	15180	133	4640	1000	10920	10	1	13300000	2087	-9.96	0.43	12	0.09	-1575.00	36680.00	25650	20240201	-38.83	15000	20250120	4.60	17390	-9.78	20250108	15000	4.60	20250120	25650	-38.83	20240201	15000	4.60	20250120	0.14	N	003120	1000	133 억	12278	N	N	0	N	N
4	20250124	140143	57	100.00	KOSPI		제약	N	N	N	N	N	15680	70	2	0.45	172702400	11002	186.54	15610	15830	15550	20250	10930	15610	15697.36	0.09	332	16616	16112	15826	15322	15036	15970	15180	133	4640	1000	10920	10	1	13300000	2085	-9.96	0.43	12	0.08	-1575.00	36680.00	25650	20240201	-38.87	15000	20250120	4.53	17390	-9.83	20250108	15000	4.53	20250120	25650	-38.87	20240201	15000	4.53	20250120	0.14	N	003120	1000	133 억	12278	N	N	0	N	N
5	20250124	130144	57	100.00	KOSPI		제약	N	N	N	N	N	15700	90	2	0.58	171181960	10905	184.89	15610	15830	15550	20250	10930	15610	15697.57	0.09	340	16616	16112	15826	15322	15036	15970	15180	133	4640	1000	10920	10	1	13300000	2088	-9.97	0.43	12	0.08	-1575.00	36680.00	25650	20240201	-38.79	15000	20250120	4.67	17390	-9.72	20250108	15000	4.67	20250120	25650	-38.79	20240201	15000	4.67	20250120	0.14	N	003120	1000	133 억	12278	N	N	0	N	N
6	20250124	120143	57	100.00	KOSPI		제약	N	N	N	N	N	15790	180	2	1.15	162231770	10336	175.25	15610	15830	15550	20250	10930	15610	15695.80	0.09	316	16616	16112	15826	15322	15036	15970	15180	133	4640	1000	10920	10	1	13300000	2100	-10.03	0.43	12	0.08	-1575.00	36680.00	25650	20240201	-38.44	15000	20250120	5.27	17390	-9.20	20250108	15000	5.27	20250120	25650	-38.44	20240201	15000	5.27	20250120	0.14	N	003120	1000	133 억	12278	N	N	0	N	N
7	20250124	110144	57	100.00	KOSPI		제약	N	N	N	N	N	15730	120	2	0.77	158615520	10107	171.36	15610	15830	15550	20250	10930	15610	15693.63	0.09	435	16616	16112	15826	15322	15036	15970	15180	133	4640	1000	10920	10	1	13300000	2092	-9.99	0.43	12	0.08	-1575.00	36680.00	25650	20240201	-38.67	15000	20250120	4.87	17390	-9.55	20250108	15000	4.87	20250120	25650	-38.67	20240201	15000	4.87	20250120	0.14	N	003120	1000	133 억	12278	N	N	0	N	N
8	20250124	100144	57	100.00	KOSPI		제약	N	N	N	N	N	15590	-20	5	-0.13	25188280	1615	27.38	15610	15630	15550	20250	10930	15610	15596.46	0.09	-26	16616	16112	15826	15322	15036	15970	15180	133	4640	1000	10920	10	1	13300000	2073	-9.90	0.43	12	0.01	-1575.00	36680.00	25650	20240201	-39.22	15000	20250120	3.93	17390	-10.35	20250108	15000	3.93	20250120	25650	-39.22	20240201	15000	3.93	20250120	0.14	N	003120	1000	133 억	12278	N	N	0	N	N
9	20250124	090144	57	100.00	KOSPI		제약	N	N	N	N	N	15610	0	3	0.00	46830	3	0.05	15610	15610	15610	20250	10930	15610	15610.00	0.09	0	16616	16112	15826	15322	15036	15970	15180	133	4640	1000	10920	10	1	13300000	2076	-9.91	0.43	12	0.00	-1575.00	36680.00	25650	20240201	-39.14	15000	20250120	4.07	17390	-10.24	20250108	15000	4.07	20250120	25650	-39.14	20240201	15000	4.07	20250120	0.14	N	003120	1000	133 억	12278	N	N	0	N	N
10	20250123	160144	57	100.00	KOSPI		제약	N	N	N	N	N	15610	-170	5	-1.08	92227680	5898	69.21	15660	16330	15540	20500	11050	15780	15637.11	0.08	1156	16200	15990	15880	15670	15560	15935	15615	133	4720	1000	11040	10	1	13300000	2076	-9.91	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-39.14	15000	20250120	4.07	17390	-10.24	20250108	15000	4.07	20250120	25650	-39.14	20240201	15000	4.07	20250120	0.14	N	003120	1000	133 억	11056	N	N	0	N	N
11	20250123	150142	57	100.00	KOSPI		제약	N	N	N	N	N	15640	-140	5	-0.89	86963780	5561	65.25	15660	16330	15540	20500	11050	15780	15638.16	0.08	1426	16200	15990	15880	15670	15560	15935	15615	133	4720	1000	11040	10	1	13300000	2080	-9.93	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-39.03	15000	20250120	4.27	17390	-10.06	20250108	15000	4.27	20250120	25650	-39.03	20240201	15000	4.27	20250120	0.14	N	003120	1000	133 억	11056	N	N	0	N	N
12	20250123	140143	57	100.00	KOSPI		제약	N	N	N	N	N	15630	-150	5	-0.95	85851050	5490	64.42	15660	16330	15540	20500	11050	15780	15637.71	0.08	1470	16200	15990	15880	15670	15560	15935	15615	133	4720	1000	11040	10	1	13300000	2079	-9.92	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-39.06	15000	20250120	4.20	17390	-10.12	20250108	15000	4.20	20250120	25650	-39.06	20240201	15000	4.20	20250120	0.14	N	003120	1000	133 억	11056	N	N	0	N	N
13	20250123	130143	57	100.00	KOSPI		제약	N	N	N	N	N	15630	-150	5	-0.95	84585450	5409	63.47	15660	16330	15540	20500	11050	15780	15637.91	0.08	1470	16200	15990	15880	15670	15560	15935	15615	133	4720	1000	11040	10	1	13300000	2079	-9.92	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-39.06	15000	20250120	4.20	17390	-10.12	20250108	15000	4.20	20250120	25650	-39.06	20240201	15000	4.20	20250120	0.14	N	003120	1000	133 억	11056	N	N	0	N	N
14	20250123	120143	57	100.00	KOSPI		제약	N	N	N	N	N	15660	-120	5	-0.76	77266240	4941	57.98	15660	16330	15540	20500	11050	15780	15637.77	0.08	1413	16200	15990	15880	15670	15560	15935	15615	133	4720	1000	11040	10	1	13300000	2083	-9.94	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-38.95	15000	20250120	4.40	17390	-9.95	20250108	15000	4.40	20250120	25650	-38.95	20240201	15000	4.40	20250120	0.14	N	003120	1000	133 억	11056	N	N	0	N	N
15	20250123	110143	57	100.00	KOSPI		제약	N	N	N	N	N	15620	-160	5	-1.01	76953080	4921	57.74	15660	16330	15540	20500	11050	15780	15637.69	0.08	1413	16200	15990	15880	15670	15560	15935	15615	133	4720	1000	11040	10	1	13300000	2077	-9.92	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-39.10	15000	20250120	4.13	17390	-10.18	20250108	15000	4.13	20250120	25650	-39.10	20240201	15000	4.13	20250120	0.14	N	003120	1000	133 억	11056	N	N	0	N	N
16	20250123	100143	57	100.00	KOSPI		제약	N	N	N	N	N	15700	-80	5	-0.51	70417120	4503	52.84	15660	16330	15540	20500	11050	15780	15637.82	0.08	1172	16200	15990	15880	15670	15560	15935	15615	133	4720	1000	11040	10	1	13300000	2088	-9.97	0.43	12	0.03	-1575.00	36680.00	25650	20240201	-38.79	15000	20250120	4.67	17390	-9.72	20250108	15000	4.67	20250120	25650	-38.79	20240201	15000	4.67	20250120	0.14	N	003120	1000	133 억	11056	N	N	0	N	N
17	20250123	090142	57	100.00	KOSPI		제약	N	N	N	N	N	15650	-130	5	-0.82	1644290	105	1.23	15660	15660	15650	20500	11050	15780	15659.90	0.08	-71	16200	15990	15880	15670	15560	15935	15615	133	4720	1000	11040	10	1	13300000	2081	-9.94	0.43	12	0.00	-1575.00	36680.00	25650	20240201	-38.99	15000	20250120	4.33	17390	-10.01	20250108	15000	4.33	20250120	25650	-38.99	20240201	15000	4.33	20250120	0.14	N	003120	1000	133 억	11056	N	N	0	N	N
18	20250122	160143	57	100.00	KOSPI		제약	N	N	N	N	N	15780	-170	5	-1.07	129708640	8196	138.38	15940	16090	15770	20700	11170	15950	15825.85	0.08	-354	16203	16076	15913	15786	15623	15995	15705	133	4750	1000	11160	10	1	13300000	2099	-10.02	0.43	12	0.06	-1575.00	36680.00	25650	20240201	-38.48	15000	20250120	5.20	17390	-9.26	20250108	15000	5.20	20250120	25650	-38.48	20240201	15000	5.20	20250120	0.14	N	003120	1000	133 억	11164	N	N	3	N	N
19	20250122	150142	57	100.00	KOSPI		제약	N	N	N	N	N	15820	-130	5	-0.82	129109000	8158	137.73	15940	16090	15770	20700	11170	15950	15826.06	0.08	-316	16203	16076	15913	15786	15623	15995	15705	133	4750	1000	11160	10	1	13300000	2104	-10.04	0.43	12	0.06	-1575.00	36680.00	25650	20240201	-38.32	15000	20250120	5.47	17390	-9.03	20250108	15000	5.47	20250120	25650	-38.32	20240201	15000	5.47	20250120	0.14	N	003120	1000	133 억	11164	N	N	3	N	N
20	20250122	140142	57	100.00	KOSPI		제약	N	N	N	N	N	15810	-140	5	-0.88	91910750	5803	97.97	15940	16090	15770	20700	11170	15950	15838.49	0.08	-316	16203	16076	15913	15786	15623	15995	15705	133	4750	1000	11160	10	1	13300000	2103	-10.04	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-38.36	15000	20250120	5.40	17390	-9.09	20250108	15000	5.40	20250120	25650	-38.36	20240201	15000	5.40	20250120	0.14	N	003120	1000	133 억	11164	N	N	3	N	N
21	20250122	130143	57	100.00	KOSPI		제약	N	N	N	N	N	15830	-120	5	-0.75	83525390	5273	89.03	15940	16090	15770	20700	11170	15950	15840.20	0.08	-316	16203	16076	15913	15786	15623	15995	15705	133	4750	1000	11160	10	1	13300000	2105	-10.05	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-38.28	15000	20250120	5.53	17390	-8.97	20250108	15000	5.53	20250120	25650	-38.28	20240201	15000	5.53	20250120	0.14	N	003120	1000	133 억	11164	N	N	3	N	N
22	20250122	120142	57	100.00	KOSPI		제약	N	N	N	N	N	15810	-140	5	-0.88	79301310	5006	84.52	15940	16090	15770	20700	11170	15950	15841.25	0.08	-313	16203	16076	15913	15786	15623	15995	15705	133	4750	1000	11160	10	1	13300000	2103	-10.04	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-38.36	15000	20250120	5.40	17390	-9.09	20250108	15000	5.40	20250120	25650	-38.36	20240201	15000	5.40	20250120	0.14	N	003120	1000	133 억	11164	N	N	3	N	N
23	20250122	110142	57	100.00	KOSPI		제약	N	N	N	N	N	15790	-160	5	-1.00	77592520	4898	82.69	15940	16090	15770	20700	11170	15950	15841.67	0.08	-312	16203	16076	15913	15786	15623	15995	15705	133	4750	1000	11160	10	1	13300000	2100	-10.03	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-38.44	15000	20250120	5.27	17390	-9.20	20250108	15000	5.27	20250120	25650	-38.44	20240201	15000	5.27	20250120	0.14	N	003120	1000	133 억	11164	N	N	3	N	N
24	20250122	100142	57	100.00	KOSPI		제약	N	N	N	N	N	15800	-150	5	-0.94	30718020	1933	32.64	15940	16090	15800	20700	11170	15950	15891.37	0.08	-35	16203	16076	15913	15786	15623	15995	15705	133	4750	1000	11160	10	1	13300000	2101	-10.03	0.43	12	0.01	-1575.00	36680.00	25650	20240201	-38.40	15000	20250120	5.33	17390	-9.14	20250108	15000	5.33	20250120	25650	-38.40	20240201	15000	5.33	20250120	0.14	N	003120	1000	133 억	11164	N	N	3	N	N
25	20250122	090143	57	100.00	KOSPI		제약	N	N	N	N	N	15950	0	3	0.00	79720	5	0.08	15940	15950	15940	20700	11170	15950	15944.00	0.08	0	16203	16076	15913	15786	15623	15995	15705	133	4750	1000	11160	10	1	13300000	2121	-10.13	0.43	12	0.00	-1575.00	36680.00	25650	20240201	-37.82	15000	20250120	6.33	17390	-8.28	20250108	15000	6.33	20250120	25650	-37.82	20240201	15000	6.33	20250120	0.14	N	003120	1000	133 억	11164	N	N	3	N	N
26	20250121	160142	57	100.00	KOSPI		제약	N	N	N	N	N	15950	-130	5	-0.81	93857660	5922	48.67	16040	16040	15750	20900	11260	16080	15848.98	0.08	57	17400	16740	15870	15210	14340	16845	15315	133	4820	1000	11250	10	1	13300000	2121	-10.13	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-37.82	15000	20250120	6.33	17390	-8.28	20250108	15000	6.33	20250120	25650	-37.82	20240201	15000	6.33	20250120	0.14	N	003120	1000	133 억	11059	N	N	3	N	N
27	20250121	150142	57	100.00	KOSPI		제약	N	N	N	N	N	15850	-230	5	-1.43	90784100	5729	47.08	16040	16040	15750	20900	11260	16080	15846.41	0.08	178	17400	16740	15870	15210	14340	16845	15315	133	4820	1000	11250	10	1	13300000	2108	-10.06	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-38.21	15000	20250120	5.67	17390	-8.86	20250108	15000	5.67	20250120	25650	-38.21	20240201	15000	5.67	20250120	0.14	N	003120	1000	133 억	11059	N	N	6	N	N
28	20250121	140142	57	100.00	KOSPI		제약	N	N	N	N	N	15870	-210	5	-1.31	82225070	5189	42.64	16040	16040	15750	20900	11260	16080	15846.03	0.08	298	17400	16740	15870	15210	14340	16845	15315	133	4820	1000	11250	10	1	13300000	2111	-10.08	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-38.13	15000	20250120	5.80	17390	-8.74	20250108	15000	5.80	20250120	25650	-38.13	20240201	15000	5.80	20250120	0.14	N	003120	1000	133 억	11059	N	N	6	N	N
29	20250121	130142	57	100.00	KOSPI		제약	N	N	N	N	N	15870	-210	5	-1.31	81177650	5123	42.10	16040	16040	15750	20900	11260	16080	15845.73	0.08	298	17400	16740	15870	15210	14340	16845	15315	133	4820	1000	11250	10	1	13300000	2111	-10.08	0.43	12	0.04	-1575.00	36680.00	25650	20240201	-38.13	15000	20250120	5.80	17390	-8.74	20250108	15000	5.80	20250120	25650	-38.13	20240201	15000	5.80	20250120	0.14	N	003120	1000	133 억	11059	N	N	6	N	N
30	20250121	120142	57	100.00	KOSPI		제약	N	N	N	N	N	15820	-260	5	-1.62	68084860	4294	35.29	16040	16040	15780	20900	11260	16080	15855.81	0.08	298	17400	16740	15870	15210	14340	16845	15315	133	4820	1000	11250	10	1	13300000	2104	-10.04	0.43	12	0.03	-1575.00	36680.00	25650	20240201	-38.32	15000	20250120	5.47	17390	-9.03	20250108	15000	5.47	20250120	25650	-38.32	20240201	15000	5.47	20250120	0.14	N	003120	1000	133 억	11059	N	N	6	N	N
31	20250121	110139	57	100.00	KOSPI		제약	N	N	N	N	N	15850	-230	5	-1.43	45983450	2898	23.82	16040	16040	15780	20900	11260	16080	15867.31	0.08	208	17400	16740	15870	15210	14340	16845	15315	133	4820	1000	11250	10	1	13300000	2108	-10.06	0.43	12	0.02	-1575.00	36680.00	25650	20240201	-38.21	15000	20250120	5.67	17390	-8.86	20250108	15000	5.67	20250120	25650	-38.21	20240201	15000	5.67	20250120	0.14	N	003120	1000	133 억	11059	N	N	6	N	N
32	20250121	100137	57	100.00	KOSPI		제약	N	N	N	N	N	15870	-210	5	-1.31	34904820	2200	18.08	16040	16040	15780	20900	11260	16080	15865.83	0.08	181	17400	16740	15870	15210	14340	16845	15315	133	4820	1000	11250	10	1	13300000	2111	-10.08	0.43	12	0.02	-1575.00	36680.00	25650	20240201	-38.13	15000	20250120	5.80	17390	-8.74	20250108	15000	5.80	20250120	25650	-38.13	20240201	15000	5.80	20250120	0.14	N	003120	1000	133 억	11059	N	N	6	N	N
33	20250121	090142	57	100.00	KOSPI		제약	N	N	N	N	N	16030	-50	5	-0.31	128290	8	0.07	16040	16040	16030	20900	11260	16080	16036.25	0.08	0	17400	16740	15870	15210	14340	16845	15315	133	4820	1000	11250	10	1	13300000	2132	-10.18	0.44	12	0.00	-1575.00	36680.00	25650	20240201	-37.50	15000	20250120	6.87	17390	-7.82	20250108	15000	6.87	20250120	25650	-37.50	20240201	15000	6.87	20250120	0.14	N	003120	1000	133 억	11059	N	N	6	N	N
34	20250120	160141	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	16080	0	3	0.00	194195690	12168	198.11	16080	16530	15000	20900	11260	16080	15959.08	0.08	-261	16360	16220	16110	15970	15860	16205	15955	133	4820	1000	11250	10	1	13300000	2139	-10.21	0.44	12	0.09	-1575.00	36680.00	25650	20240201	-37.31	15000	20250120	7.20	17390	-7.53	20250108	15000	7.20	20250120	25650	-37.31	20240201	15000	7.20	20250120	0.14	N	003120	1000	133 억	11268	N	N	6	N	N
35	20250120	150143	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	15920	-160	5	-1.00	190111400	11913	193.96	16080	16530	15000	20900	11260	16080	15958.31	0.08	-204	16360	16220	16110	15970	15860	16205	15955	133	4820	1000	11250	10	1	13300000	2117	-10.11	0.43	12	0.09	-1575.00	36680.00	25650	20240201	-37.93	15000	20250120	6.13	17390	-8.45	20250108	15000	6.13	20250120	25650	-37.93	20240201	15000	6.13	20250120	0.14	N	003120	1000	133 억	11268	N	N	4	N	N
36	20250120	140142	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	15870	-210	5	-1.31	187920080	11775	191.71	16080	16530	15000	20900	11260	16080	15959.24	0.08	-244	16360	16220	16110	15970	15860	16205	15955	133	4820	1000	11250	10	1	13300000	2111	-10.08	0.43	12	0.09	-1575.00	36680.00	25650	20240201	-38.13	15000	20250120	5.80	17390	-8.74	20250108	15000	5.80	20250120	25650	-38.13	20240201	15000	5.80	20250120	0.14	N	003120	1000	133 억	11268	N	N	4	N	N
37	20250120	130141	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	15900	-180	5	-1.12	171511180	10742	174.89	16080	16530	15000	20900	11260	16080	15966.41	0.08	-233	16360	16220	16110	15970	15860	16205	15955	133	4820	1000	11250	10	1	13300000	2115	-10.10	0.43	12	0.08	-1575.00	36680.00	25650	20240201	-38.01	15000	20250120	6.00	17390	-8.57	20250108	15000	6.00	20250120	25650	-38.01	20240201	15000	6.00	20250120	0.14	N	003120	1000	133 억	11268	N	N	4	N	N
38	20250120	120142	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	15980	-100	5	-0.62	163045700	10210	166.23	16080	16530	15000	20900	11260	16080	15969.22	0.08	-206	16360	16220	16110	15970	15860	16205	15955	133	4820	1000	11250	10	1	13300000	2125	-10.15	0.44	12	0.08	-1575.00	36680.00	25650	20240201	-37.70	15000	20250120	6.53	17390	-8.11	20250108	15000	6.53	20250120	25650	-37.70	20240201	15000	6.53	20250120	0.14	N	003120	1000	133 억	11268	N	N	4	N	N
39	20250120	110141	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	16000	-80	5	-0.50	162616450	10183	165.79	16080	16530	15000	20900	11260	16080	15969.40	0.08	-214	16360	16220	16110	15970	15860	16205	15955	133	4820	1000	11250	10	1	13300000	2128	-10.16	0.44	12	0.08	-1575.00	36680.00	25650	20240201	-37.62	15000	20250120	6.67	17390	-7.99	20250108	15000	6.67	20250120	25650	-37.62	20240201	15000	6.67	20250120	0.14	N	003120	1000	133 억	11268	N	N	4	N	N
40	20250120	100142	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	16200	120	2	0.75	76265990	4733	77.06	16080	16530	15000	20900	11260	16080	16113.67	0.08	-657	16360	16220	16110	15970	15860	16205	15955	133	4820	1000	11250	10	1	13300000	2155	-10.29	0.44	12	0.04	-1575.00	36680.00	25650	20240201	-36.84	15000	20250120	8.00	17390	-6.84	20250108	15000	8.00	20250120	25650	-36.84	20240201	15000	8.00	20250120	0.14	N	003120	1000	133 억	11268	N	N	4	N	N
41	20250120	090142	57	100.00	KOSPI		제약	N	N	N	N	N	15960	-120	5	-0.75	287790	18	0.29	16080	16080	15960	20900	11260	16080	15988.33	0.08	-16	16360	16220	16110	15970	15860	16205	15955	133	4820	1000	11250	10	1	13300000	2123	-10.13	0.44	12	0.00	-1575.00	36680.00	25650	20240201	-37.78	15200	20241114	5.00	17390	-8.22	20250108	15200	5.00	20250106	25650	-37.78	20240201	15200	5.00	20241114	0.14	N	003120	1000	133 억	11268	N	N	4	N	N
42	20250117	160141	57	100.00	KOSPI		제약	N	N	N	N	N	16080	0	3	0.00	98567600	6139	140.71	16080	16250	16000	20900	11260	16080	16055.96	0.09	-166	16286	16182	16096	15992	15906	16140	15950	133	4820	1000	11250	10	1	13300000	2139	-10.21	0.44	12	0.05	-1575.00	36680.00	25650	20240201	-37.31	15200	20241114	5.79	17390	-7.53	20250108	15200	5.79	20250106	25650	-37.31	20240201	15200	5.79	20241114	0.14	N	003120	1000	133 억	11535	N	N	4	N	N
43	20250117	150141	57	100.00	KOSPI		제약	N	N	N	N	N	16020	-60	5	-0.37	84774700	5278	120.97	16080	16250	16000	20900	11260	16080	16061.90	0.09	-134	16286	16182	16096	15992	15906	16140	15950	133	4820	1000	11250	10	1	13300000	2131	-10.17	0.44	12	0.04	-1575.00	36680.00	25650	20240201	-37.54	15200	20241114	5.39	17390	-7.88	20250108	15200	5.39	20250106	25650	-37.54	20240201	15200	5.39	20241114	0.14	N	003120	1000	133 억	11535	N	N	8	N	N
44	20250117	140142	57	100.00	KOSPI		제약	N	N	N	N	N	16050	-30	5	-0.19	70548750	4390	100.62	16080	16250	16000	20900	11260	16080	16070.33	0.09	6	16286	16182	16096	15992	15906	16140	15950	133	4820	1000	11250	10	1	13300000	2135	-10.19	0.44	12	0.03	-1575.00	36680.00	25650	20240201	-37.43	15200	20241114	5.59	17390	-7.71	20250108	15200	5.59	20250106	25650	-37.43	20240201	15200	5.59	20241114	0.14	N	003120	1000	133 억	11535	N	N	8	N	N
45	20250117	130141	57	100.00	KOSPI		제약	N	N	N	N	N	16070	-10	5	-0.06	56346000	3506	80.36	16080	16250	16000	20900	11260	16080	16071.31	0.09	119	16286	16182	16096	15992	15906	16140	15950	133	4820	1000	11250	10	1	13300000	2137	-10.20	0.44	12	0.03	-1575.00	36680.00	25650	20240201	-37.35	15200	20241114	5.72	17390	-7.59	20250108	15200	5.72	20250106	25650	-37.35	20240201	15200	5.72	20241114	0.14	N	003120	1000	133 억	11535	N	N	8	N	N
46	20250117	120142	57	100.00	KOSPI		제약	N	N	N	N	N	16080	0	3	0.00	48204540	3000	68.76	16080	16250	16000	20900	11260	16080	16068.18	0.09	122	16286	16182	16096	15992	15906	16140	15950	133	4820	1000	11250	10	1	13300000	2139	-10.21	0.44	12	0.02	-1575.00	36680.00	25650	20240201	-37.31	15200	20241114	5.79	17390	-7.53	20250108	15200	5.79	20250106	25650	-37.31	20240201	15200	5.79	20241114	0.14	N	003120	1000	133 억	11535	N	N	8	N	N
47	20250117	110141	57	100.00	KOSPI		제약	N	N	N	N	N	16080	0	3	0.00	36143120	2247	51.50	16080	16250	16010	20900	11260	16080	16085.06	0.09	103	16286	16182	16096	15992	15906	16140	15950	133	4820	1000	11250	10	1	13300000	2139	-10.21	0.44	12	0.02	-1575.00	36680.00	25650	20240201	-37.31	15200	20241114	5.79	17390	-7.53	20250108	15200	5.79	20250106	25650	-37.31	20240201	15200	5.79	20241114	0.14	N	003120	1000	133 억	11535	N	N	8	N	N
48	20250117	100142	57	100.00	KOSPI		제약	N	N	N	N	N	16210	130	2	0.81	15870660	985	22.58	16080	16250	16010	20900	11260	16080	16112.35	0.09	102	16286	16182	16096	15992	15906	16140	15950	133	4820	1000	11250	10	1	13300000	2156	-10.29	0.44	12	0.01	-1575.00	36680.00	25650	20240201	-36.80	15200	20241114	6.64	17390	-6.79	20250108	15200	6.64	20250106	25650	-36.80	20240201	15200	6.64	20241114	0.14	N	003120	1000	133 억	11535	N	N	8	N	N
49	20250117	090142	57	100.00	KOSPI		제약	N	N	N	N	N	16080	0	3	0.00	0	0	0.00	0	0	0	20900	11260	16080	0.00	0.09	0	16286	16182	16096	15992	15906	16140	15950	133	4820	1000	11250	10	1	13300000	2139	-10.21	0.44	12	0.00	-1575.00	36680.00	25650	20240201	-37.31	15200	20241114	5.79	17390	-7.53	20250108	15200	5.79	20250106	25650	-37.31	20240201	15200	5.79	20241114	0.14	N	003120	1000	133 억	11535	N	N	8	N	N
50	20250116	160141	57	100.00	KOSPI		제약	N	N	N	N	N	16080	10	2	0.06	70157190	4362	38.54	16100	16200	16010	20850	11250	16070	16083.72	0.09	-363	16530	16300	16150	15920	15770	16225	15845	133	4780	1000	11240	10	1	13300000	2139	-10.21	0.44	12	0.03	-1575.00	36680.00	25650	20240201	-37.31	15200	20241114	5.79	17390	-7.53	20250108	15200	5.79	20250106	25650	-37.31	20240201	15200	5.79	20241114	0.15	N	003120	1000	133 억	11397	N	N	8	N	N
51	20250116	150136	57	100.00	KOSPI		제약	N	N	N	N	N	16070	0	3	0.00	61574220	3828	33.82	16100	16200	16010	20850	11250	16070	16085.22	0.09	-164	16530	16300	16150	15920	15770	16225	15845	133	4780	1000	11240	10	1	13300000	2137	-10.20	0.44	12	0.03	-1575.00	36680.00	25650	20240201	-37.35	15200	20241114	5.72	17390	-7.59	20250108	15200	5.72	20250106	25650	-37.35	20240201	15200	5.72	20241114	0.15	N	003120	1000	133 억	11397	N	N	0	N	N
52	20250116	140141	57	100.00	KOSPI		제약	N	N	N	N	N	16070	0	3	0.00	57572980	3579	31.62	16100	16200	16010	20850	11250	16070	16086.33	0.09	-71	16530	16300	16150	15920	15770	16225	15845	133	4780	1000	11240	10	1	13300000	2137	-10.20	0.44	12	0.03	-1575.00	36680.00	25650	20240201	-37.35	15200	20241114	5.72	17390	-7.59	20250108	15200	5.72	20250106	25650	-37.35	20240201	15200	5.72	20241114	0.15	N	003120	1000	133 억	11397	N	N	0	N	N
53	20250116	130142	57	100.00	KOSPI		제약	N	N	N	N	N	16110	40	2	0.25	47030410	2923	25.83	16100	16200	16010	20850	11250	16070	16089.77	0.09	-67	16530	16300	16150	15920	15770	16225	15845	133	4780	1000	11240	10	1	13300000	2143	-10.23	0.44	12	0.02	-1575.00	36680.00	25650	20240201	-37.19	15200	20241114	5.99	17390	-7.36	20250108	15200	5.99	20250106	25650	-37.19	20240201	15200	5.99	20241114	0.15	N	003120	1000	133 억	11397	N	N	0	N	N
54	20250116	120142	57	100.00	KOSPI		제약	N	N	N	N	N	16100	30	2	0.19	32029670	1994	17.62	16100	16190	16010	20850	11250	16070	16063.02	0.09	-9	16530	16300	16150	15920	15770	16225	15845	133	4780	1000	11240	10	1	13300000	2141	-10.22	0.44	12	0.01	-1575.00	36680.00	25650	20240201	-37.23	15200	20241114	5.92	17390	-7.42	20250108	15200	5.92	20250106	25650	-37.23	20240201	15200	5.92	20241114	0.15	N	003120	1000	133 억	11397	N	N	0	N	N
55	20250116	110142	57	100.00	KOSPI		제약	N	N	N	N	N	16100	30	2	0.19	19557200	1218	10.76	16100	16190	16010	20850	11250	16070	16056.81	0.09	-153	16530	16300	16150	15920	15770	16225	15845	133	4780	1000	11240	10	1	13300000	2141	-10.22	0.44	12	0.01	-1575.00	36680.00	25650	20240201	-37.23	15200	20241114	5.92	17390	-7.42	20250108	15200	5.92	20250106	25650	-37.23	20240201	15200	5.92	20241114	0.15	N	003120	1000	133 억	11397	N	N	0	N	N
56	20250116	100142	57	100.00	KOSPI		제약	N	N	N	N	N	16150	80	2	0.50	10706160	666	5.88	16100	16190	16010	20850	11250	16070	16075.32	0.09	-299	16530	16300	16150	15920	15770	16225	15845	133	4780	1000	11240	10	1	13300000	2148	-10.25	0.44	12	0.01	-1575.00	36680.00	25650	20240201	-37.04	15200	20241114	6.25	17390	-7.13	20250108	15200	6.25	20250106	25650	-37.04	20240201	15200	6.25	20241114	0.15	N	003120	1000	133 억	11397	N	N	0	N	N
57	20250116	090141	57	100.00	KOSPI		제약	N	N	N	N	N	16070	0	3	0.00	192990	12	0.11	16100	16100	16070	20850	11250	16070	16082.50	0.09	-7	16530	16300	16150	15920	15770	16225	15845	133	4780	1000	11240	10	1	13300000	2137	-10.20	0.44	12	0.00	-1575.00	36680.00	25650	20240201	-37.35	15200	20241114	5.72	17390	-7.59	20250108	15200	5.72	20250106	25650	-37.35	20240201	15200	5.72	20241114	0.15	N	003120	1000	133 억	11397	N	N	0	N	N
58	20250115	160141	57	100.00	KOSPI		제약	N	N	N	N	N	16070	-30	5	-0.19	182396590	11318	106.81	16200	16380	16000	20900	11270	16100	16115.76	0.09	-334	17026	16562	16316	15852	15606	16440	15730	133	4800	1000	11270	10	1	13300000	2137	-10.20	0.44	12	0.09	-1575.00	36680.00	25650	20240201	-37.35	15200	20241114	5.72	17390	-7.59	20250108	15200	5.72	20250106	25650	-37.35	20240201	15200	5.72	20241114	0.14	N	003120	1000	133 억	12093	N	N	2	N	N
59	20250115	150142	57	100.00	KOSPI		제약	N	N	N	N	N	16040	-60	5	-0.37	174796310	10844	102.34	16200	16380	16000	20900	11270	16100	16119.26	0.09	-105	17026	16562	16316	15852	15606	16440	15730	133	4800	1000	11270	10	1	13300000	2133	-10.18	0.44	12	0.08	-1575.00	36680.00	25650	20240201	-37.47	15200	20241114	5.53	17390	-7.76	20250108	15200	5.53	20250106	25650	-37.47	20240201	15200	5.53	20241114	0.14	N	003120	1000	133 억	12093	N	N	2	N	N
60	20250115	140142	57	100.00	KOSPI		제약	N	N	N	N	N	16140	40	2	0.25	132717830	8221	77.59	16200	16380	16010	20900	11270	16100	16144.03	0.09	-631	17026	16562	16316	15852	15606	16440	15730	133	4800	1000	11270	10	1	13300000	2147	-10.25	0.44	12	0.06	-1575.00	36680.00	25650	20240201	-37.08	15200	20241114	6.18	17390	-7.19	20250108	15200	6.18	20250106	25650	-37.08	20240201	15200	6.18	20241114	0.14	N	003120	1000	133 억	12093	N	N	2	N	N
61	20250115	130142	57	100.00	KOSPI		제약	N	N	N	N	N	16070	-30	5	-0.19	125841850	7794	73.56	16200	16380	16010	20900	11270	16100	16146.29	0.09	-580	17026	16562	16316	15852	15606	16440	15730	133	4800	1000	11270	10	1	13300000	2137	-10.20	0.44	12	0.06	-1575.00	36680.00	25650	20240201	-37.35	15200	20241114	5.72	17390	-7.59	20250108	15200	5.72	20250106	25650	-37.35	20240201	15200	5.72	20241114	0.14	N	003120	1000	133 억	12093	N	N	2	N	N
62	20250115	120142	57	100.00	KOSPI		제약	N	N	N	N	N	16100	0	3	0.00	121483760	7523	71.00	16200	16380	16010	20900	11270	16100	16148.64	0.09	-574	17026	16562	16316	15852	15606	16440	15730	133	4800	1000	11270	10	1	13300000	2141	-10.22	0.44	12	0.06	-1575.00	36680.00	25650	20240201	-37.23	15200	20241114	5.92	17390	-7.42	20250108	15200	5.92	20250106	25650	-37.23	20240201	15200	5.92	20241114	0.14	N	003120	1000	133 억	12093	N	N	2	N	N
63	20250115	110142	57	100.00	KOSPI		제약	N	N	N	N	N	16140	40	2	0.25	89271700	5521	52.10	16200	16380	16050	20900	11270	16100	16170.12	0.09	-494	17026	16562	16316	15852	15606	16440	15730	133	4800	1000	11270	10	1	13300000	2147	-10.25	0.44	12	0.04	-1575.00	36680.00	25650	20240201	-37.08	15200	20241114	6.18	17390	-7.19	20250108	15200	6.18	20250106	25650	-37.08	20240201	15200	6.18	20241114	0.14	N	003120	1000	133 억	12093	N	N	2	N	N
64	20250115	100141	57	100.00	KOSPI		제약	N	N	N	N	N	16290	190	2	1.18	51120530	3153	29.76	16200	16380	16120	20900	11270	16100	16215.12	0.09	-351	17026	16562	16316	15852	15606	16440	15730	133	4800	1000	11270	10	1	13300000	2167	-10.34	0.44	12	0.02	-1575.00	36680.00	25650	20240201	-36.49	15200	20241114	7.17	17390	-6.33	20250108	15200	7.17	20250106	25650	-36.49	20240201	15200	7.17	20241114	0.14	N	003120	1000	133 억	12093	N	N	2	N	N
65	20250115	090142	57	100.00	KOSPI		제약	N	N	N	N	N	16100	0	3	0.00	805000	50	0.47	0	0	0	20900	11270	16100	0.00	0.09	0	17026	16562	16316	15852	15606	16440	15730	133	4800	1000	11270	10	1	13300000	2141	-10.22	0.44	12	0.00	-1575.00	36680.00	25650	20240201	-37.23	15200	20241114	5.92	17390	-7.42	20250108	15200	5.92	20250106	25650	-37.23	20240201	15200	5.92	20241114	0.14	N	003120	1000	133 억	12093	N	N	2	N	N
66	20250114	160140	57	100.00	KOSPI		제약	N	N	N	N	N	16100	-170	5	-1.04	171152030	10596	84.44	16780	16780	16070	21150	11390	16270	16152.76	0.08	914	16883	16576	16363	16056	15843	16470	15950	133	4880	1000	11380	10	1	13300000	2141	-10.22	0.44	12	0.08	-1575.00	36680.00	25650	20240201	-37.23	15200	20241114	5.92	17390	-7.42	20250108	15200	5.92	20250106	25650	-37.23	20240201	15200	5.92	20241114	0.15	N	003120	1000	133 억	10674	N	N	2	N	N
67	20250114	150141	57	100.00	KOSPI		제약	N	N	N	N	N	16140	-130	5	-0.80	157180680	9728	77.52	16780	16780	16070	21150	11390	16270	16157.55	0.08	1028	16883	16576	16363	16056	15843	16470	15950	133	4880	1000	11380	10	1	13300000	2147	-10.25	0.44	12	0.07	-1575.00	36680.00	25650	20240201	-37.08	15200	20241114	6.18	17390	-7.19	20250108	15200	6.18	20250106	25650	-37.08	20240201	15200	6.18	20241114	0.15	N	003120	1000	133 억	10674	N	N	9	N	N
68	20250114	140140	57	100.00	KOSPI		제약	N	N	N	N	N	16130	-140	5	-0.86	155615830	9631	76.75	16780	16780	16070	21150	11390	16270	16157.81	0.08	1028	16883	16576	16363	16056	15843	16470	15950	133	4880	1000	11380	10	1	13300000	2145	-10.24	0.44	12	0.07	-1575.00	36680.00	25650	20240201	-37.12	15200	20241114	6.12	17390	-7.25	20250108	15200	6.12	20250106	25650	-37.12	20240201	15200	6.12	20241114	0.15	N	003120	1000	133 억	10674	N	N	9	N	N
69	20250114	130141	57	100.00	KOSPI		제약	N	N	N	N	N	16190	-80	5	-0.49	150819300	9334	74.38	16780	16780	16070	21150	11390	16270	16158.06	0.08	1033	16883	16576	16363	16056	15843	16470	15950	133	4880	1000	11380	10	1	13300000	2153	-10.28	0.44	12	0.07	-1575.00	36680.00	25650	20240201	-36.88	15200	20241114	6.51	17390	-6.90	20250108	15200	6.51	20250106	25650	-36.88	20240201	15200	6.51	20241114	0.15	N	003120	1000	133 억	10674	N	N	9	N	N
70	20250114	120140	57	100.00	KOSPI		제약	N	N	N	N	N	16090	-180	5	-1.11	133409350	8252	65.76	16780	16780	16080	21150	11390	16270	16166.91	0.08	638	16883	16576	16363	16056	15843	16470	15950	133	4880	1000	11380	10	1	13300000	2140	-10.22	0.44	12	0.06	-1575.00	36680.00	25650	20240201	-37.27	15200	20241114	5.86	17390	-7.48	20250108	15200	5.86	20250106	25650	-37.27	20240201	15200	5.86	20241114	0.15	N	003120	1000	133 억	10674	N	N	9	N	N
71	20250114	110141	57	100.00	KOSPI		제약	N	N	N	N	N	16150	-120	5	-0.74	100196390	6189	49.32	16780	16780	16130	21150	11390	16270	16189.43	0.08	608	16883	16576	16363	16056	15843	16470	15950	133	4880	1000	11380	10	1	13300000	2148	-10.25	0.44	12	0.05	-1575.00	36680.00	25650	20240201	-37.04	15200	20241114	6.25	17390	-7.13	20250108	15200	6.25	20250106	25650	-37.04	20240201	15200	6.25	20241114	0.15	N	003120	1000	133 억	10674	N	N	9	N	N
72	20250114	100141	57	100.00	KOSPI		제약	N	N	N	N	N	16150	-120	5	-0.74	77913100	4809	38.32	16780	16780	16130	21150	11390	16270	16201.52	0.08	430	16883	16576	16363	16056	15843	16470	15950	133	4880	1000	11380	10	1	13300000	2148	-10.25	0.44	12	0.04	-1575.00	36680.00	25650	20240201	-37.04	15200	20241114	6.25	17390	-7.13	20250108	15200	6.25	20250106	25650	-37.04	20240201	15200	6.25	20241114	0.15	N	003120	1000	133 억	10674	N	N	9	N	N
73	20250114	090140	57	100.00	KOSPI		제약	N	N	N	N	N	16780	510	2	3.13	33560	2	0.02	16780	16780	16780	21150	11390	16270	16780.00	0.08	0	16883	16576	16363	16056	15843	16470	15950	133	4880	1000	11380	10	1	13300000	2232	-10.65	0.46	12	0.00	-1575.00	36680.00	25650	20240201	-34.58	15200	20241114	10.39	17390	-3.51	20250108	15200	10.39	20250106	25650	-34.58	20240201	15200	10.39	20241114	0.15	N	003120	1000	133 억	10674	N	N	9	N	N
74	20250113	160140	57	100.00	KOSPI		제약	N	N	N	N	N	16270	-110	5	-0.67	205867330	12549	162.83	16350	16670	16150	21250	11470	16380	16405.08	0.09	-350	17073	16726	16503	16156	15933	16615	16045	133	4870	1000	11460	10	1	13300000	2164	-10.33	0.44	12	0.09	-1575.00	36680.00	25650	20240201	-36.57	15200	20241114	7.04	17390	-6.44	20250108	15200	7.04	20250106	25650	-36.57	20240201	15200	7.04	20241114	0.18	N	003120	1000	133 억	11474	N	N	9	N	N
75	20250113	150141	57	100.00	KOSPI		제약	N	N	N	N	N	16250	-130	5	-0.79	201311430	12269	159.19	16350	16670	16150	21250	11470	16380	16408.14	0.09	-295	17073	16726	16503	16156	15933	16615	16045	133	4870	1000	11460	10	1	13300000	2161	-10.32	0.44	12	0.09	-1575.00	36680.00	25650	20240201	-36.65	15200	20241114	6.91	17390	-6.56	20250108	15200	6.91	20250106	25650	-36.65	20240201	15200	6.91	20241114	0.18	N	003120	1000	133 억	11474	N	N	11	N	N
76	20250113	140140	57	100.00	KOSPI		제약	N	N	N	N	N	16210	-170	5	-1.04	160276560	9738	126.35	16350	16670	16210	21250	11470	16380	16458.88	0.09	-419	17073	16726	16503	16156	15933	16615	16045	133	4870	1000	11460	10	1	13300000	2156	-10.29	0.44	12	0.07	-1575.00	36680.00	25650	20240201	-36.80	15200	20241114	6.64	17390	-6.79	20250108	15200	6.64	20250106	25650	-36.80	20240201	15200	6.64	20241114	0.18	N	003120	1000	133 억	11474	N	N	11	N	N
77	20250113	130139	57	100.00	KOSPI		제약	N	N	N	N	N	16410	30	2	0.18	105964220	6407	83.13	16350	16670	16350	21250	11470	16380	16538.82	0.09	-448	17073	16726	16503	16156	15933	16615	16045	133	4870	1000	11460	10	1	13300000	2183	-10.42	0.45	12	0.05	-1575.00	36680.00	25650	20240201	-36.02	15200	20241114	7.96	17390	-5.64	20250108	15200	7.96	20250106	25650	-36.02	20240201	15200	7.96	20241114	0.18	N	003120	1000	133 억	11474	N	N	11	N	N
78	20250113	120139	57	100.00	KOSPI		제약	N	N	N	N	N	16420	40	2	0.24	99363330	6005	77.92	16350	16670	16350	21250	11470	16380	16546.77	0.09	-448	17073	16726	16503	16156	15933	16615	16045	133	4870	1000	11460	10	1	13300000	2184	-10.43	0.45	12	0.05	-1575.00	36680.00	25650	20240201	-35.98	15200	20241114	8.03	17390	-5.58	20250108	15200	8.03	20250106	25650	-35.98	20240201	15200	8.03	20241114	0.18	N	003120	1000	133 억	11474	N	N	11	N	N
79	20250113	110139	57	100.00	KOSPI		제약	N	N	N	N	N	16480	100	2	0.61	89540970	5407	70.16	16350	16670	16350	21250	11470	16380	16560.19	0.09	-447	17073	16726	16503	16156	15933	16615	16045	133	4870	1000	11460	10	1	13300000	2192	-10.46	0.45	12	0.04	-1575.00	36680.00	25650	20240201	-35.75	15200	20241114	8.42	17390	-5.23	20250108	15200	8.42	20250106	25650	-35.75	20240201	15200	8.42	20241114	0.18	N	003120	1000	133 억	11474	N	N	11	N	N
80	20250113	100139	57	100.00	KOSPI		제약	N	N	N	N	N	16530	150	2	0.92	69665570	4204	54.55	16350	16670	16350	21250	11470	16380	16571.26	0.09	-310	17073	16726	16503	16156	15933	16615	16045	133	4870	1000	11460	10	1	13300000	2198	-10.50	0.45	12	0.03	-1575.00	36680.00	25650	20240201	-35.56	15200	20241114	8.75	17390	-4.95	20250108	15200	8.75	20250106	25650	-35.56	20240201	15200	8.75	20241114	0.18	N	003120	1000	133 억	11474	N	N	11	N	N
81	20250113	090140	57	100.00	KOSPI		제약	N	N	N	N	N	16350	-30	5	-0.18	4578000	280	3.63	16350	16350	16350	21250	11470	16380	16350.00	0.09	0	17073	16726	16503	16156	15933	16615	16045	133	4870	1000	11460	10	1	13300000	2175	-10.38	0.45	12	0.00	-1575.00	36680.00	25650	20240201	-36.26	15200	20241114	7.57	17390	-5.98	20250108	15200	7.57	20250106	25650	-36.26	20240201	15200	7.57	20241114	0.18	N	003120	1000	133 억	11474	N	N	11	N	N
82	20250110	160138	57	100.00	KOSPI		제약	N	N	N	N	N	16380	-20	5	-0.12	124989730	7604	35.02	16460	16850	16280	21300	11480	16400	16437.37	0.09	-378	17093	16746	16513	16166	15933	16630	16050	133	4900	1000	11480	10	1	13300000	2179	-10.40	0.45	12	0.06	-1575.00	36680.00	25650	20240201	-36.14	15200	20241114	7.76	17390	-5.81	20250108	15200	7.76	20250106	25650	-36.14	20240201	15200	7.76	20241114	0.23	N	003120	1000	133 억	11816	N	N	11	N	N
83	20250110	150139	57	100.00	KOSPI		제약	N	N	N	N	N	16400	0	3	0.00	123614800	7520	34.63	16460	16850	16280	21300	11480	16400	16438.14	0.09	-326	17093	16746	16513	16166	15933	16630	16050	133	4900	1000	11480	10	1	13300000	2181	-10.41	0.45	12	0.06	-1575.00	36680.00	25650	20240201	-36.06	15200	20241114	7.89	17390	-5.69	20250108	15200	7.89	20250106	25650	-36.06	20240201	15200	7.89	20241114	0.23	N	003120	1000	133 억	11816	N	N	0	N	N
84	20250110	140138	57	100.00	KOSPI		제약	N	N	N	N	N	16330	-70	5	-0.43	96885740	5883	27.09	16460	16850	16280	21300	11480	16400	16468.76	0.09	-329	17093	16746	16513	16166	15933	16630	16050	133	4900	1000	11480	10	1	13300000	2172	-10.37	0.45	12	0.04	-1575.00	36680.00	25650	20240201	-36.34	15200	20241114	7.43	17390	-6.10	20250108	15200	7.43	20250106	25650	-36.34	20240201	15200	7.43	20241114	0.23	N	003120	1000	133 억	11816	N	N	0	N	N
85	20250110	130139	57	100.00	KOSPI		제약	N	N	N	N	N	16440	40	2	0.24	90943280	5519	25.42	16460	16850	16280	21300	11480	16400	16478.22	0.09	-71	17093	16746	16513	16166	15933	16630	16050	133	4900	1000	11480	10	1	13300000	2187	-10.44	0.45	12	0.04	-1575.00	36680.00	25650	20240201	-35.91	15200	20241114	8.16	17390	-5.46	20250108	15200	8.16	20250106	25650	-35.91	20240201	15200	8.16	20241114	0.23	N	003120	1000	133 억	11816	N	N	0	N	N
86	20250110	120138	57	100.00	KOSPI		제약	N	N	N	N	N	16360	-40	5	-0.24	90681360	5503	25.34	16460	16850	16280	21300	11480	16400	16478.53	0.09	-70	17093	16746	16513	16166	15933	16630	16050	133	4900	1000	11480	10	1	13300000	2176	-10.39	0.45	12	0.04	-1575.00	36680.00	25650	20240201	-36.22	15200	20241114	7.63	17390	-5.92	20250108	15200	7.63	20250106	25650	-36.22	20240201	15200	7.63	20241114	0.23	N	003120	1000	133 억	11816	N	N	0	N	N
87	20250110	110138	57	100.00	KOSPI		제약	N	N	N	N	N	16500	100	2	0.61	72370820	4386	20.20	16460	16850	16280	21300	11480	16400	16500.41	0.09	-114	17093	16746	16513	16166	15933	16630	16050	133	4900	1000	11480	10	1	13300000	2195	-10.48	0.45	12	0.03	-1575.00	36680.00	25650	20240201	-35.67	15200	20241114	8.55	17390	-5.12	20250108	15200	8.55	20250106	25650	-35.67	20240201	15200	8.55	20241114	0.23	N	003120	1000	133 억	11816	N	N	0	N	N
88	20250110	100139	57	100.00	KOSPI		제약	N	N	N	N	N	16440	40	2	0.24	59966180	3629	16.71	16460	16850	16280	21300	11480	16400	16524.16	0.09	-240	17093	16746	16513	16166	15933	16630	16050	133	4900	1000	11480	10	1	13300000	2187	-10.44	0.45	12	0.03	-1575.00	36680.00	25650	20240201	-35.91	15200	20241114	8.16	17390	-5.46	20250108	15200	8.16	20250106	25650	-35.91	20240201	15200	8.16	20241114	0.23	N	003120	1000	133 억	11816	N	N	0	N	N
89	20250110	090139	57	100.00	KOSPI		제약	N	N	N	N	N	16400	0	3	0.00	4086180	249	1.15	16460	16460	16400	21300	11480	16400	16410.36	0.09	-85	17093	16746	16513	16166	15933	16630	16050	133	4900	1000	11480	10	1	13300000	2181	-10.41	0.45	12	0.00	-1575.00	36680.00	25650	20240201	-36.06	15200	20241114	7.89	17390	-5.69	20250108	15200	7.89	20250106	25650	-36.06	20240201	15200	7.89	20241114	0.23	N	003120	1000	133 억	11816	N	N	0	N	N
90	20250109	160138	57	100.00	KOSPI		제약	N	N	N	N	N	16400	-470	5	-2.79	353371970	21314	30.88	16770	16860	16280	21900	11810	16870	16578.66	0.10	83	17810	17340	16920	16450	16030	17130	16240	133	5030	1000	11800	10	1	13300000	2181	-10.41	0.45	12	0.16	-1575.00	36680.00	25650	20240201	-36.06	15200	20241114	7.89	17390	-5.69	20250108	15200	7.89	20250106	25650	-36.06	20240201	15200	7.89	20241114	0.14	N	003120	1000	133 억	13824	N	N	8	N	N
91	20250109	150139	57	100.00	KOSPI		제약	N	N	N	N	N	16350	-520	5	-3.08	340566010	20532	29.74	16770	16860	16280	21900	11810	16870	16586.39	0.10	325	17810	17340	16920	16450	16030	17130	16240	133	5030	1000	11800	10	1	13300000	2175	-10.38	0.45	12	0.15	-1575.00	36680.00	25650	20240201	-36.26	15200	20241114	7.57	17390	-5.98	20250108	15200	7.57	20250106	25650	-36.26	20240201	15200	7.57	20241114	0.14	N	003120	1000	133 억	13824	N	N	8	N	N
92	20250109	140139	57	100.00	KOSPI		제약	N	N	N	N	N	16430	-440	5	-2.61	306043410	18424	26.69	16770	16860	16280	21900	11810	16870	16610.42	0.10	370	17810	17340	16920	16450	16030	17130	16240	133	5030	1000	11800	10	1	13300000	2185	-10.43	0.45	12	0.14	-1575.00	36680.00	25650	20240201	-35.95	15200	20241114	8.09	17390	-5.52	20250108	15200	8.09	20250106	25650	-35.95	20240201	15200	8.09	20241114	0.14	N	003120	1000	133 억	13824	N	N	8	N	N
93	20250109	130139	57	100.00	KOSPI		제약	N	N	N	N	N	16630	-240	5	-1.42	209424600	12564	18.20	16770	16860	16590	21900	11810	16870	16667.82	0.10	-549	17810	17340	16920	16450	16030	17130	16240	133	5030	1000	11800	10	1	13300000	2212	-10.56	0.45	12	0.09	-1575.00	36680.00	25650	20240201	-35.17	15200	20241114	9.41	17390	-4.37	20250108	15200	9.41	20250106	25650	-35.17	20240201	15200	9.41	20241114	0.14	N	003120	1000	133 억	13824	N	N	8	N	N
94	20250109	120138	57	100.00	KOSPI		제약	N	N	N	N	N	16590	-280	5	-1.66	160887780	9645	13.97	16770	16860	16590	21900	11810	16870	16679.97	0.10	-631	17810	17340	16920	16450	16030	17130	16240	133	5030	1000	11800	10	1	13300000	2206	-10.53	0.45	12	0.07	-1575.00	36680.00	25650	20240201	-35.32	15200	20241114	9.14	17390	-4.60	20250108	15200	9.14	20250106	25650	-35.32	20240201	15200	9.14	20241114	0.14	N	003120	1000	133 억	13824	N	N	8	N	N
95	20250109	110138	57	100.00	KOSPI		제약	N	N	N	N	N	16680	-190	5	-1.13	110689230	6626	9.60	16770	16860	16600	21900	11810	16870	16704.03	0.10	-471	17810	17340	16920	16450	16030	17130	16240	133	5030	1000	11800	10	1	13300000	2218	-10.59	0.45	12	0.05	-1575.00	36680.00	25650	20240201	-34.97	15200	20241114	9.74	17390	-4.08	20250108	15200	9.74	20250106	25650	-34.97	20240201	15200	9.74	20241114	0.14	N	003120	1000	133 억	13824	N	N	8	N	N
96	20250109	100138	57	100.00	KOSPI		제약	N	N	N	N	N	16710	-160	5	-0.95	64036260	3833	5.55	16770	16860	16600	21900	11810	16870	16704.40	0.10	-375	17810	17340	16920	16450	16030	17130	16240	133	5030	1000	11800	10	1	13300000	2222	-10.61	0.46	12	0.03	-1575.00	36680.00	25650	20240201	-34.85	15200	20241114	9.93	17390	-3.91	20250108	15200	9.93	20250106	25650	-34.85	20240201	15200	9.93	20241114	0.14	N	003120	1000	133 억	13824	N	N	8	N	N
97	20250109	090139	57	100.00	KOSPI		제약	N	N	N	N	N	16610	-260	5	-1.54	15978870	955	1.38	16770	16770	16610	21900	11810	16870	16724.17	0.10	-275	17810	17340	16920	16450	16030	17130	16240	133	5030	1000	11800	10	1	13300000	2209	-10.55	0.45	12	0.01	-1575.00	36680.00	25650	20240201	-35.24	15200	20241114	9.28	17390	-4.49	20250108	15200	9.28	20250106	25650	-35.24	20240201	15200	9.28	20241114	0.14	N	003120	1000	133 억	13824	N	N	8	N	N
98	20250108	160137	57	100.00	KOSPI		제약	N	N	N	N	N	16870	-20	5	-0.12	1157197100	68709	66.77	17140	17390	16500	21950	11830	16890	16842.00	0.08	1033	17770	17330	16660	16220	15550	17550	16440	133	5060	1000	11820	10	1	13300000	2244	-10.71	0.46	12	0.52	-1575.00	36680.00	25650	20240201	-34.23	15200	20241114	10.99	17390	-2.99	20250108	15200	10.99	20250106	25650	-34.23	20240201	15200	10.99	20241114	0.16	N	003120	1000	133 억	10898	N	N	8	N	N
99	20250108	150138	57	100.00	KOSPI		제약	N	N	N	N	N	16790	-100	5	-0.59	1140590010	67720	65.81	17140	17390	16500	21950	11830	16890	16842.73	0.08	1535	17770	17330	16660	16220	15550	17550	16440	133	5060	1000	11820	10	1	13300000	2233	-10.66	0.46	12	0.51	-1575.00	36680.00	25650	20240201	-34.54	15200	20241114	10.46	17390	-3.45	20250108	15200	10.46	20250106	25650	-34.54	20240201	15200	10.46	20241114	0.16	N	003120	1000	133 억	10898	N	N	4	N	N
100	20250108	140139	57	100.00	KOSPI		제약	N	N	N	N	N	16690	-200	5	-1.18	1103888760	65539	63.69	17140	17390	16500	21950	11830	16890	16843.23	0.08	1582	17770	17330	16660	16220	15550	17550	16440	133	5060	1000	11820	10	1	13300000	2220	-10.60	0.46	12	0.49	-1575.00	36680.00	25650	20240201	-34.93	15200	20241114	9.80	17390	-4.03	20250108	15200	9.80	20250106	25650	-34.93	20240201	15200	9.80	20241114	0.16	N	003120	1000	133 억	10898	N	N	4	N	N
101	20250108	130140	57	100.00	KOSPI		제약	N	N	N	N	N	16690	-200	5	-1.18	1047060480	62120	60.37	17140	17390	16500	21950	11830	16890	16855.45	0.08	1762	17770	17330	16660	16220	15550	17550	16440	133	5060	1000	11820	10	1	13300000	2220	-10.60	0.46	12	0.47	-1575.00	36680.00	25650	20240201	-34.93	15200	20241114	9.80	17390	-4.03	20250108	15200	9.80	20250106	25650	-34.93	20240201	15200	9.80	20241114	0.16	N	003120	1000	133 억	10898	N	N	4	N	N
102	20250108	120138	57	100.00	KOSPI		제약	N	N	N	N	N	16700	-190	5	-1.12	926243680	54854	53.31	17140	17390	16500	21950	11830	16890	16885.62	0.08	1383	17770	17330	16660	16220	15550	17550	16440	133	5060	1000	11820	10	1	13300000	2221	-10.60	0.46	12	0.41	-1575.00	36680.00	25650	20240201	-34.89	15200	20241114	9.87	17390	-3.97	20250108	15200	9.87	20250106	25650	-34.89	20240201	15200	9.87	20241114	0.16	N	003120	1000	133 억	10898	N	N	4	N	N
103	20250108	110138	57	100.00	KOSPI		제약	N	N	N	N	N	16800	-90	5	-0.53	823480820	48716	47.34	17140	17390	16500	21950	11830	16890	16903.70	0.08	1051	17770	17330	16660	16220	15550	17550	16440	133	5060	1000	11820	10	1	13300000	2234	-10.67	0.46	12	0.37	-1575.00	36680.00	25650	20240201	-34.50	15200	20241114	10.53	17390	-3.39	20250108	15200	10.53	20250106	25650	-34.50	20240201	15200	10.53	20241114	0.16	N	003120	1000	133 억	10898	N	N	4	N	N
104	20250108	100137	57	100.00	KOSPI		제약	N	N	N	N	N	17000	110	2	0.65	584316860	34409	33.44	17140	17390	16500	21950	11830	16890	16981.51	0.08	351	17770	17330	16660	16220	15550	17550	16440	133	5060	1000	11820	10	1	13300000	2261	-10.79	0.46	12	0.26	-1575.00	36680.00	25650	20240201	-33.72	15200	20241114	11.84	17390	-2.24	20250108	15200	11.84	20250106	25650	-33.72	20240201	15200	11.84	20241114	0.16	N	003120	1000	133 억	10898	N	N	4	N	N
105	20250108	090140	57	100.00	KOSPI		제약	N	N	N	N	N	17000	110	2	0.65	15491460	905	0.88	17140	17190	16900	21950	11830	16890	17117.64	0.08	-51	17770	17330	16660	16220	15550	17550	16440	133	5060	1000	11820	10	1	13300000	2261	-10.79	0.46	12	0.01	-1575.00	36680.00	25650	20240201	-33.72	15200	20241114	11.84	17190	-1.11	20250108	15200	11.84	20250106	25650	-33.72	20240201	15200	11.84	20241114	0.16	N	003120	1000	133 억	10898	N	N	4	N	N
106	20250107	160138	57	100.00	KOSPI		제약	N	N	N	N	N	16890	640	2	3.94	1696453180	101668	334.02	16500	17100	15990	21100	11380	16250	16686.64	0.11	-206	17016	16632	15916	15532	14816	16825	15725	133	4850	1000	11370	10	1	13300000	2246	-10.72	0.46	12	0.76	-1575.00	36680.00	25650	20240201	-34.15	15200	20241114	11.12	17100	-1.23	20250107	15200	11.12	20250106	25650	-34.15	20240201	15200	11.12	20241114	0.16	N	003120	1000	133 억	14638	N	N	4	N	N
107	20250107	150138	57	100.00	KOSPI		제약	N	N	N	N	N	16700	450	2	2.77	1641874270	98421	323.35	16500	17100	15990	21100	11380	16250	16682.59	0.11	-236	17016	16632	15916	15532	14816	16825	15725	133	4850	1000	11370	10	1	13300000	2221	-10.60	0.46	12	0.74	-1575.00	36680.00	25650	20240201	-34.89	15200	20241114	9.87	17100	-2.34	20250107	15200	9.87	20250106	25650	-34.89	20240201	15200	9.87	20241114	0.16	N	003120	1000	133 억	14638	N	N	0	N	N
108	20250107	140137	57	100.00	KOSPI		제약	N	N	N	N	N	17000	750	2	4.62	1477776250	88724	291.49	16500	17100	15990	21100	11380	16250	16656.34	0.11	-484	17016	16632	15916	15532	14816	16825	15725	133	4850	1000	11370	10	1	13300000	2261	-10.79	0.46	12	0.67	-1575.00	36680.00	25650	20240201	-33.72	15200	20241114	11.84	17100	-0.58	20250107	15200	11.84	20250106	25650	-33.72	20240201	15200	11.84	20241114	0.16	N	003120	1000	133 억	14638	N	N	0	N	N
109	20250107	130137	57	100.00	KOSPI		제약	N	N	N	N	N	16420	170	2	1.05	1357129570	81507	267.78	16500	17100	15990	21100	11380	16250	16650.96	0.11	-39	17016	16632	15916	15532	14816	16825	15725	133	4850	1000	11370	10	1	13300000	2184	-10.43	0.45	12	0.61	-1575.00	36680.00	25650	20240201	-35.98	15200	20241114	8.03	17100	-3.98	20250107	15200	8.03	20250106	25650	-35.98	20240201	15200	8.03	20241114	0.16	N	003120	1000	133 억	14638	N	N	0	N	N
110	20250107	120138	57	100.00	KOSPI		제약	N	N	N	N	N	16620	370	2	2.28	1219451210	73146	240.31	16500	17100	15990	21100	11380	16250	16672.05	0.11	207	17016	16632	15916	15532	14816	16825	15725	133	4850	1000	11370	10	1	13300000	2210	-10.55	0.45	12	0.55	-1575.00	36680.00	25650	20240201	-35.20	15200	20241114	9.34	17100	-2.81	20250107	15200	9.34	20250106	25650	-35.20	20240201	15200	9.34	20241114	0.16	N	003120	1000	133 억	14638	N	N	0	N	N
111	20250107	110137	57	100.00	KOSPI		제약	N	N	N	N	N	16590	340	2	2.09	624214250	37771	124.09	16500	17100	15990	21100	11380	16250	16527.02	0.11	184	17016	16632	15916	15532	14816	16825	15725	133	4850	1000	11370	10	1	13300000	2206	-10.53	0.45	12	0.28	-1575.00	36680.00	25650	20240201	-35.32	15200	20241114	9.14	17100	-2.98	20250107	15200	9.14	20250106	25650	-35.32	20240201	15200	9.14	20241114	0.16	N	003120	1000	133 억	14638	N	N	0	N	N
112	20250107	100139	57	100.00	KOSPI		제약	N	N	N	N	N	16150	-100	5	-0.62	418724230	25325	83.20	16500	17100	15990	21100	11380	16250	16535.15	0.11	-110	17016	16632	15916	15532	14816	16825	15725	133	4850	1000	11370	10	1	13300000	2148	-10.25	0.44	12	0.19	-1575.00	36680.00	25650	20240201	-37.04	15200	20241114	6.25	17100	-5.56	20250107	15200	6.25	20250106	25650	-37.04	20240201	15200	6.25	20241114	0.16	N	003120	1000	133 억	14638	N	N	0	N	N
113	20250107	090138	57	100.00	KOSPI		제약	N	N	N	N	N	16650	400	2	2.46	64053660	3864	12.69	16500	16670	16490	21100	11380	16250	16585.72	0.11	-56	17016	16632	15916	15532	14816	16825	15725	133	4850	1000	11370	10	1	13300000	2214	-10.57	0.45	12	0.03	-1575.00	36680.00	25650	20240201	-35.09	15200	20241114	9.54	16670	-0.12	20250107	15200	9.54	20250106	25650	-35.09	20240201	15200	9.54	20241114	0.16	N	003120	1000	133 억	14638	N	N	0	N	N
114	20250106	160137	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	16250	930	2	6.07	470198750	29589	699.17	15570	16300	15200	19910	10730	15320	15884.68	0.07	40	15633	15476	15383	15226	15133	15430	15180	133	4590	1000	10720	10	1	13300000	2161	-10.32	0.44	12	0.22	-1575.00	36680.00	27550	20231226	-41.02	15200	20250106	6.91	16300	-0.31	20250106	15200	6.91	20250106	25650	-36.65	20240201	15200	6.91	20250106	0.16	N	003120	1000	133 억	9598	N	N	0	N	N
115	20250106	150137	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	15600	280	2	1.83	177594160	11398	269.33	15570	15990	15200	19910	10730	15320	15581.17	0.07	-385	15633	15476	15383	15226	15133	15430	15180	133	4590	1000	10720	10	1	13300000	2075	-9.90	0.43	12	0.09	-1575.00	36680.00	27550	20231226	-43.38	15200	20250106	2.63	15990	-2.44	20250106	15200	2.63	20250106	25650	-39.18	20240201	15200	2.63	20250106	0.16	N	003120	1000	133 억	9598	N	N	0	N	N
116	20250106	140136	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	15310	-10	5	-0.07	66359450	4340	102.55	15570	15570	15200	19910	10730	15320	15290.20	0.07	508	15633	15476	15383	15226	15133	15430	15180	133	4590	1000	10720	10	1	13300000	2036	-9.72	0.42	12	0.03	-1575.00	36680.00	27550	20231226	-44.43	15200	20250106	0.72	15570	-1.67	20250106	15200	0.72	20250106	25650	-40.31	20240201	15200	0.72	20250106	0.16	N	003120	1000	133 억	9598	N	N	0	N	N
117	20250106	130136	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	15260	-60	5	-0.39	62844720	4110	97.12	15570	15570	15200	19910	10730	15320	15290.69	0.07	506	15633	15476	15383	15226	15133	15430	15180	133	4590	1000	10720	10	1	13300000	2030	-9.69	0.42	12	0.03	-1575.00	36680.00	27550	20231226	-44.61	15200	20250106	0.39	15570	-1.99	20250106	15200	0.39	20250106	25650	-40.51	20240201	15200	0.39	20250106	0.16	N	003120	1000	133 억	9598	N	N	0	N	N
118	20250106	120136	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	15230	-90	5	-0.59	58997950	3858	91.16	15570	15570	15200	19910	10730	15320	15292.37	0.07	521	15633	15476	15383	15226	15133	15430	15180	133	4590	1000	10720	10	1	13300000	2026	-9.67	0.42	12	0.03	-1575.00	36680.00	27550	20231226	-44.72	15200	20250106	0.20	15570	-2.18	20250106	15200	0.20	20250106	25650	-40.62	20240201	15200	0.20	20250106	0.16	N	003120	1000	133 억	9598	N	N	0	N	N
119	20250106	110137	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	15320	0	3	0.00	48960320	3200	75.61	15570	15570	15200	19910	10730	15320	15300.10	0.07	513	15633	15476	15383	15226	15133	15430	15180	133	4590	1000	10720	10	1	13300000	2038	-9.73	0.42	12	0.02	-1575.00	36680.00	27550	20231226	-44.39	15200	20250106	0.79	15570	-1.61	20250106	15200	0.79	20250106	25650	-40.27	20240201	15200	0.79	20250106	0.16	N	003120	1000	133 억	9598	N	N	0	N	N
120	20250106	100136	57	100.00	KOSPI		제약	N	N	N	N	N	15460	140	2	0.91	2876660	187	4.42	15570	15570	15320	19910	10730	15320	15383.21	0.07	-31	15633	15476	15383	15226	15133	15430	15180	133	4590	1000	10720	10	1	13300000	2056	-9.82	0.42	12	0.00	-1575.00	36680.00	27550	20231226	-43.88	15200	20241114	1.71	15570	-0.71	20250106	15290	1.11	20250103	25650	-39.73	20240201	15200	1.71	20241114	0.16	N	003120	1000	133 억	9598	N	N	0	N	N
121	20250106	090135	57	100.00	KOSPI		제약	N	N	N	N	N	15570	250	2	1.63	46710	3	0.07	15570	15570	15570	19910	10730	15320	15570.00	0.07	0	15633	15476	15383	15226	15133	15430	15180	133	4590	1000	10720	10	1	13300000	2071	-9.89	0.42	12	0.00	-1575.00	36680.00	27550	20231226	-43.48	15200	20241114	2.43	15570	0.00	20250106	15290	1.83	20250103	25650	-39.30	20240201	15200	2.43	20241114	0.16	N	003120	1000	133 억	9598	N	N	0	N	N
122	20250103	160137	57	100.00	KOSPI		제약	N	N	N	N	N	15320	-30	5	-0.20	65013650	4232	78.79	15540	15540	15290	19950	10750	15350	15362.70	0.07	94	15583	15466	15383	15266	15183	15425	15225	133	4600	1000	10740	10	1	13300000	2038	-9.73	0.42	12	0.03	-1575.00	36680.00	27550	20231226	-44.39	15200	20241114	0.79	15540	-1.42	20250103	15290	0.20	20250103	25650	-40.27	20240201	15200	0.79	20241114	0.16	N	003120	1000	133 억	9525	N	N	0	N	N
123	20250103	150136	57	100.00	KOSPI		제약	N	N	N	N	N	15360	10	2	0.07	60615810	3945	73.45	15540	15540	15290	19950	10750	15350	15365.22	0.07	131	15583	15466	15383	15266	15183	15425	15225	133	4600	1000	10740	10	1	13300000	2043	-9.75	0.42	12	0.03	-1575.00	36680.00	27550	20231226	-44.25	15200	20241114	1.05	15540	-1.16	20250103	15290	0.46	20250103	25650	-40.12	20240201	15200	1.05	20241114	0.16	N	003120	1000	133 억	9525	N	N	0	N	N
124	20250103	140136	57	100.00	KOSPI		제약	N	N	N	N	N	15330	-20	5	-0.13	51848100	3373	62.80	15540	15540	15290	19950	10750	15350	15371.51	0.07	367	15583	15466	15383	15266	15183	15425	15225	133	4600	1000	10740	10	1	13300000	2039	-9.73	0.42	12	0.03	-1575.00	36680.00	27550	20231226	-44.36	15200	20241114	0.86	15540	-1.35	20250103	15290	0.26	20250103	25650	-40.23	20240201	15200	0.86	20241114	0.16	N	003120	1000	133 억	9525	N	N	0	N	N
125	20250103	130136	57	100.00	KOSPI		제약	N	N	N	N	N	15300	-50	5	-0.33	43922180	2855	53.16	15540	15540	15290	19950	10750	15350	15384.30	0.07	368	15583	15466	15383	15266	15183	15425	15225	133	4600	1000	10740	10	1	13300000	2035	-9.71	0.42	12	0.02	-1575.00	36680.00	27550	20231226	-44.46	15200	20241114	0.66	15540	-1.54	20250103	15290	0.07	20250103	25650	-40.35	20240201	15200	0.66	20241114	0.16	N	003120	1000	133 억	9525	N	N	0	N	N
126	20250103	120136	57	100.00	KOSPI		제약	N	N	N	N	N	15330	-20	5	-0.13	37078660	2408	44.83	15540	15540	15310	19950	10750	15350	15398.11	0.07	372	15583	15466	15383	15266	15183	15425	15225	133	4600	1000	10740	10	1	13300000	2039	-9.73	0.42	12	0.02	-1575.00	36680.00	27550	20231226	-44.36	15200	20241114	0.86	15540	-1.35	20250103	15300	0.20	20250102	25650	-40.23	20240201	15200	0.86	20241114	0.16	N	003120	1000	133 억	9525	N	N	0	N	N
127	20250103	110136	57	100.00	KOSPI		제약	N	N	N	N	N	15410	60	2	0.39	32370220	2101	39.12	15540	15540	15350	19950	10750	15350	15407.05	0.07	379	15583	15466	15383	15266	15183	15425	15225	133	4600	1000	10740	10	1	13300000	2050	-9.78	0.42	12	0.02	-1575.00	36680.00	27550	20231226	-44.07	15200	20241114	1.38	15540	-0.84	20250103	15300	0.72	20250102	25650	-39.92	20240201	15200	1.38	20241114	0.16	N	003120	1000	133 억	9525	N	N	0	N	N
128	20250103	100136	57	100.00	KOSPI		제약	N	N	N	N	N	15490	140	2	0.91	20389100	1322	24.61	15540	15540	15360	19950	10750	15350	15422.92	0.07	433	15583	15466	15383	15266	15183	15425	15225	133	4600	1000	10740	10	1	13300000	2060	-9.83	0.42	12	0.01	-1575.00	36680.00	27550	20231226	-43.77	15200	20241114	1.91	15540	-0.32	20250103	15300	1.24	20250102	25650	-39.61	20240201	15200	1.91	20241114	0.16	N	003120	1000	133 억	9525	N	N	0	N	N
129	20250103	090136	57	100.00	KOSPI		제약	N	N	N	N	N	15540	190	2	1.24	77700	5	0.09	15540	15540	15540	19950	10750	15350	15540.00	0.07	1	15583	15466	15383	15266	15183	15425	15225	133	4600	1000	10740	10	1	13300000	2067	-9.87	0.42	12	0.00	-1575.00	36680.00	27550	20231226	-43.59	15200	20241114	2.24	15540	0.00	20250103	15300	1.57	20250102	25650	-39.42	20240201	15200	2.24	20241114	0.16	N	003120	1000	133 억	9525	N	N	0	N	N
130	20250102	160136	57	100.00	KOSPI		제약	N	N	N	N	N	15350	-150	5	-0.97	82552890	5371	74.68	15500	15500	15300	20150	10850	15500	15370.12	0.07	44	15980	15740	15530	15290	15080	15860	15410	133	4650	1000	10850	10	1	13300000	2042	-9.75	0.42	12	0.04	-1575.00	36680.00	27550	20231226	-44.28	15200	20241114	0.99	15500	-0.97	20250102	15300	0.33	20250102	25650	-40.16	20240201	15200	0.99	20241114	0.16	N	003120	1000	133 억	9412	N	N	0	N	N
131	20250102	150136	57	100.00	KOSPI		제약	N	N	N	N	N	15340	-160	5	-1.03	80834930	5259	73.12	15500	15500	15300	20150	10850	15500	15370.78	0.07	51	15980	15740	15530	15290	15080	15860	15410	133	4650	1000	10850	10	1	13300000	2040	-9.74	0.42	12	0.04	-1575.00	36680.00	27550	20231226	-44.32	15200	20241114	0.92	15500	-1.03	20250102	15300	0.26	20250102	25650	-40.19	20240201	15200	0.92	20241114	0.16	N	003120	1000	133 억	9412	N	N	0	N	N
132	20250102	140134	57	100.00	KOSPI		제약	N	N	N	N	N	15330	-170	5	-1.10	76882740	5001	69.54	15500	15500	15300	20150	10850	15500	15373.47	0.07	87	15980	15740	15530	15290	15080	15860	15410	133	4650	1000	10850	10	1	13300000	2039	-9.73	0.42	12	0.04	-1575.00	36680.00	27550	20231226	-44.36	15200	20241114	0.86	15500	-1.10	20250102	15300	0.20	20250102	25650	-40.23	20240201	15200	0.86	20241114	0.16	N	003120	1000	133 억	9412	N	N	0	N	N
133	20250102	130136	57	100.00	KOSPI		제약	N	N	N	N	N	15390	-110	5	-0.71	72527470	4717	65.59	15500	15500	15300	20150	10850	15500	15375.76	0.07	108	15980	15740	15530	15290	15080	15860	15410	133	4650	1000	10850	10	1	13300000	2047	-9.77	0.42	12	0.04	-1575.00	36680.00	27550	20231226	-44.14	15200	20241114	1.25	15500	-0.71	20250102	15300	0.59	20250102	25650	-40.00	20240201	15200	1.25	20241114	0.16	N	003120	1000	133 억	9412	N	N	0	N	N
134	20250102	120136	57	100.00	KOSPI		제약	N	N	N	N	N	15400	-100	5	-0.65	70911510	4612	64.13	15500	15500	15300	20150	10850	15500	15375.44	0.07	120	15980	15740	15530	15290	15080	15860	15410	133	4650	1000	10850	10	1	13300000	2048	-9.78	0.42	12	0.03	-1575.00	36680.00	27550	20231226	-44.10	15200	20241114	1.32	15500	-0.65	20250102	15300	0.65	20250102	25650	-39.96	20240201	15200	1.32	20241114	0.16	N	003120	1000	133 억	9412	N	N	0	N	N
135	20250102	110132	57	100.00	KOSPI		제약	N	N	N	N	N	15390	-110	5	-0.71	57070100	3713	51.63	15500	15500	15300	20150	10850	15500	15370.35	0.07	116	15980	15740	15530	15290	15080	15860	15410	133	4650	1000	10850	10	1	13300000	2047	-9.77	0.42	12	0.03	-1575.00	36680.00	27550	20231226	-44.14	15200	20241114	1.25	15500	-0.71	20250102	15300	0.59	20250102	25650	-40.00	20240201	15200	1.25	20241114	0.16	N	003120	1000	133 억	9412	N	N	0	N	N
136	20250102	100136	57	100.00	KOSPI		제약	N	N	N	N	N	15500	0	3	0.00	682000	44	0.61	15500	15500	15500	20150	10850	15500	15500.00	0.07	-6	15980	15740	15530	15290	15080	15860	15410	133	4650	1000	10850	10	1	13300000	2062	-9.84	0.42	12	0.00	-1575.00	36680.00	27550	20231226	-43.74	15200	20241114	1.97	15500	0.00	20250102	15500	0.00	20250102	25650	-39.57	20240201	15200	1.97	20241114	0.16	N	003120	1000	133 억	9412	N	N	0	N	N
137	20250102	090135	57	100.00	KOSPI		제약	N	N	N	N	N	15500	0	3	0.00	0	0	0.00	0	0	0	20150	10850	15500	0.00	0.07	0	15980	15740	15530	15290	15080	15860	15410	133	4650	1000	10850	10	1	13300000	2062	-9.84	0.42	12	0.00	-1575.00	36680.00	27550	20231226	-43.74	15200	20241114	1.97	0	0.00	0	0	0.00	0	25650	-39.57	20240201	15200	1.97	20241114	0.16	N	003120	1000	133 억	9412	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History