KissMeData/003090/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

61 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	160142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20850	350	2	1.71	508800200	24515	111.48	20500	21150	20350	26650	14350	20500	20754.65	5.44	-140	21500	21000	20750	20250	20000	20875	20125	291	6150	500	14760	50	1	58141980	12123	7.94	1.20	12	0.04	2626.00	17385.00	28100	20241018	-25.80	15050	20240627	38.54	22900	-8.95	20250109	20000	4.25	20250120	28100	-25.80	20241018	15050	38.54	20240627	0.35	N	003090	500	290 억	3161839	N	N	937	N	N
3	20250124	150143	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21000	500	2	2.44	413530900	19956	90.75	20500	21150	20350	26650	14350	20500	20722.13	5.44	-245	21500	21000	20750	20250	20000	20875	20125	291	6150	500	14760	50	1	58141980	12210	8.00	1.21	12	0.03	2626.00	17385.00	28100	20241018	-25.27	15050	20240627	39.53	22900	-8.30	20250109	20000	5.00	20250120	28100	-25.27	20241018	15050	39.53	20240627	0.35	N	003090	500	290 억	3161839	N	N	998	N	N
4	20250124	140143	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20600	100	2	0.49	175656450	8560	38.93	20500	20700	20350	26650	14350	20500	20520.61	5.44	-1316	21500	21000	20750	20250	20000	20875	20125	291	6150	500	14760	50	1	58141980	11977	7.84	1.18	12	0.01	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	22900	-10.04	20250109	20000	3.00	20250120	28100	-26.69	20241018	15050	36.88	20240627	0.35	N	003090	500	290 억	3161839	N	N	998	N	N
5	20250124	130143	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20450	-50	5	-0.24	144803400	7056	32.09	20500	20700	20350	26650	14350	20500	20522.02	5.44	-1628	21500	21000	20750	20250	20000	20875	20125	291	6150	500	14760	50	1	58141980	11890	7.79	1.18	12	0.01	2626.00	17385.00	28100	20241018	-27.22	15050	20240627	35.88	22900	-10.70	20250109	20000	2.25	20250120	28100	-27.22	20241018	15050	35.88	20240627	0.35	N	003090	500	290 억	3161839	N	N	998	N	N
6	20250124	120142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20550	50	2	0.24	86709300	4219	19.19	20500	20700	20450	26650	14350	20500	20552.10	5.44	-1243	21500	21000	20750	20250	20000	20875	20125	291	6150	500	14760	50	1	58141980	11948	7.83	1.18	12	0.01	2626.00	17385.00	28100	20241018	-26.87	15050	20240627	36.54	22900	-10.26	20250109	20000	2.75	20250120	28100	-26.87	20241018	15050	36.54	20240627	0.35	N	003090	500	290 억	3161839	N	N	998	N	N
7	20250124	110143	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20500	0	3	0.00	67355800	3279	14.91	20500	20700	20450	26650	14350	20500	20541.57	5.44	-1131	21500	21000	20750	20250	20000	20875	20125	291	6150	500	14760	50	1	58141980	11919	7.81	1.18	12	0.01	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	22900	-10.48	20250109	20000	2.50	20250120	28100	-27.05	20241018	15050	36.21	20240627	0.35	N	003090	500	290 억	3161839	N	N	998	N	N
8	20250124	100143	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20550	50	2	0.24	43488750	2118	9.63	20500	20700	20450	26650	14350	20500	20532.93	5.44	-353	21500	21000	20750	20250	20000	20875	20125	291	6150	500	14760	50	1	58141980	11948	7.83	1.18	12	0.00	2626.00	17385.00	28100	20241018	-26.87	15050	20240627	36.54	22900	-10.26	20250109	20000	2.75	20250120	28100	-26.87	20241018	15050	36.54	20240627	0.35	N	003090	500	290 억	3161839	N	N	998	N	N
9	20250124	090143	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20550	50	2	0.24	2790150	136	0.62	20500	20700	20500	26650	14350	20500	20515.81	5.44	-29	21500	21000	20750	20250	20000	20875	20125	291	6150	500	14760	50	1	58141980	11948	7.83	1.18	12	0.00	2626.00	17385.00	28100	20241018	-26.87	15050	20240627	36.54	22900	-10.26	20250109	20000	2.75	20250120	28100	-26.87	20241018	15050	36.54	20240627	0.35	N	003090	500	290 억	3161839	N	N	998	N	N
10	20250123	160143	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20500	-600	5	-2.84	451436850	21787	52.41	21250	21250	20500	27400	14800	21100	20720.47	5.45	-6995	21766	21432	21066	20732	20366	21600	20900	291	6300	500	15190	50	1	58141980	11919	7.81	1.18	12	0.04	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	22900	-10.48	20250109	20000	2.50	20250120	28100	-27.05	20241018	15050	36.21	20240627	0.36	N	003090	500	290 억	3167070	N	N	998	N	N
11	20250123	150141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20650	-450	5	-2.13	366535050	17655	42.47	21250	21250	20550	27400	14800	21100	20760.98	5.45	-6936	21766	21432	21066	20732	20366	21600	20900	291	6300	500	15190	50	1	58141980	12006	7.86	1.19	12	0.03	2626.00	17385.00	28100	20241018	-26.51	15050	20240627	37.21	22900	-9.83	20250109	20000	3.25	20250120	28100	-26.51	20241018	15050	37.21	20240627	0.36	N	003090	500	290 억	3167070	N	N	344	N	N
12	20250123	140143	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20750	-350	5	-1.66	331157250	15941	38.35	21250	21250	20550	27400	14800	21100	20773.93	5.45	-6792	21766	21432	21066	20732	20366	21600	20900	291	6300	500	15190	50	1	58141980	12064	7.90	1.19	12	0.03	2626.00	17385.00	28100	20241018	-26.16	15050	20240627	37.87	22900	-9.39	20250109	20000	3.75	20250120	28100	-26.16	20241018	15050	37.87	20240627	0.36	N	003090	500	290 억	3167070	N	N	344	N	N
13	20250123	130142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20650	-450	5	-2.13	304259000	14638	35.21	21250	21250	20550	27400	14800	21100	20785.56	5.45	-6514	21766	21432	21066	20732	20366	21600	20900	291	6300	500	15190	50	1	58141980	12006	7.86	1.19	12	0.03	2626.00	17385.00	28100	20241018	-26.51	15050	20240627	37.21	22900	-9.83	20250109	20000	3.25	20250120	28100	-26.51	20241018	15050	37.21	20240627	0.36	N	003090	500	290 억	3167070	N	N	344	N	N
14	20250123	120142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20600	-500	5	-2.37	251226750	12068	29.03	21250	21250	20600	27400	14800	21100	20817.60	5.45	-5168	21766	21432	21066	20732	20366	21600	20900	291	6300	500	15190	50	1	58141980	11977	7.84	1.18	12	0.02	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	22900	-10.04	20250109	20000	3.00	20250120	28100	-26.69	20241018	15050	36.88	20240627	0.36	N	003090	500	290 억	3167070	N	N	344	N	N
15	20250123	110143	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20700	-400	5	-1.90	191446250	9174	22.07	21250	21250	20650	27400	14800	21100	20868.35	5.45	-3506	21766	21432	21066	20732	20366	21600	20900	291	6300	500	15190	50	1	58141980	12035	7.88	1.19	12	0.02	2626.00	17385.00	28100	20241018	-26.33	15050	20240627	37.54	22900	-9.61	20250109	20000	3.50	20250120	28100	-26.33	20241018	15050	37.54	20240627	0.36	N	003090	500	290 억	3167070	N	N	344	N	N
16	20250123	100142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20950	-150	5	-0.71	115103450	5493	13.21	21250	21250	20750	27400	14800	21100	20954.57	5.45	-1125	21766	21432	21066	20732	20366	21600	20900	291	6300	500	15190	50	1	58141980	12181	7.98	1.21	12	0.01	2626.00	17385.00	28100	20241018	-25.44	15050	20240627	39.20	22900	-8.52	20250109	20000	4.75	20250120	28100	-25.44	20241018	15050	39.20	20240627	0.36	N	003090	500	290 억	3167070	N	N	344	N	N
17	20250123	090142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21100	0	3	0.00	5995950	283	0.68	21250	21250	21100	27400	14800	21100	21187.10	5.45	48	21766	21432	21066	20732	20366	21600	20900	291	6300	500	15190	50	1	58141980	12268	8.04	1.21	12	0.00	2626.00	17385.00	28100	20241018	-24.91	15050	20240627	40.20	22900	-7.86	20250109	20000	5.50	20250120	28100	-24.91	20241018	15050	40.20	20240627	0.36	N	003090	500	290 억	3167070	N	N	344	N	N
18	20250122	160142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21100	600	2	2.93	877902150	41524	131.69	20700	21400	20700	26650	14350	20500	21146.01	5.43	12546	21233	20866	20583	20216	19933	20725	20075	291	6150	500	14760	50	1	58141980	12268	8.04	1.21	12	0.07	2626.00	17385.00	28100	20241018	-24.91	15050	20240627	40.20	22900	-7.86	20250109	20000	5.50	20250120	28100	-24.91	20241018	15050	40.20	20240627	0.36	N	003090	500	290 억	3155496	N	N	344	N	N
19	20250122	150142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21250	750	2	3.66	807552600	38195	121.13	20700	21400	20700	26650	14350	20500	21147.09	5.43	12206	21233	20866	20583	20216	19933	20725	20075	291	6150	500	14760	50	1	58141980	12355	8.09	1.22	12	0.07	2626.00	17385.00	28100	20241018	-24.38	15050	20240627	41.20	22900	-7.21	20250109	20000	6.25	20250120	28100	-24.38	20241018	15050	41.20	20240627	0.36	N	003090	500	290 억	3155496	N	N	690	N	N
20	20250122	140141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21300	800	2	3.90	774174250	36626	116.16	20700	21400	20700	26650	14350	20500	21141.63	5.43	12558	21233	20866	20583	20216	19933	20725	20075	291	6150	500	14760	50	1	58141980	12384	8.11	1.23	12	0.06	2626.00	17385.00	28100	20241018	-24.20	15050	20240627	41.53	22900	-6.99	20250109	20000	6.50	20250120	28100	-24.20	20241018	15050	41.53	20240627	0.36	N	003090	500	290 억	3155496	N	N	690	N	N
21	20250122	130142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21200	700	2	3.41	632030950	29950	94.98	20700	21350	20700	26650	14350	20500	21107.90	5.43	9811	21233	20866	20583	20216	19933	20725	20075	291	6150	500	14760	50	1	58141980	12326	8.07	1.22	12	0.05	2626.00	17385.00	28100	20241018	-24.56	15050	20240627	40.86	22900	-7.42	20250109	20000	6.00	20250120	28100	-24.56	20241018	15050	40.86	20240627	0.36	N	003090	500	290 억	3155496	N	N	690	N	N
22	20250122	120141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21100	600	2	2.93	558852750	26495	84.03	20700	21350	20700	26650	14350	20500	21098.36	5.43	9286	21233	20866	20583	20216	19933	20725	20075	291	6150	500	14760	50	1	58141980	12268	8.04	1.21	12	0.05	2626.00	17385.00	28100	20241018	-24.91	15050	20240627	40.20	22900	-7.86	20250109	20000	5.50	20250120	28100	-24.91	20241018	15050	40.20	20240627	0.36	N	003090	500	290 억	3155496	N	N	690	N	N
23	20250122	110142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21050	550	2	2.68	397799900	18882	59.88	20700	21350	20700	26650	14350	20500	21075.23	5.43	6643	21233	20866	20583	20216	19933	20725	20075	291	6150	500	14760	50	1	58141980	12239	8.02	1.21	12	0.03	2626.00	17385.00	28100	20241018	-25.09	15050	20240627	39.87	22900	-8.08	20250109	20000	5.25	20250120	28100	-25.09	20241018	15050	39.87	20240627	0.36	N	003090	500	290 억	3155496	N	N	690	N	N
24	20250122	100142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21100	600	2	2.93	333224450	15824	50.18	20700	21350	20700	26650	14350	20500	21067.06	5.43	8286	21233	20866	20583	20216	19933	20725	20075	291	6150	500	14760	50	1	58141980	12268	8.04	1.21	12	0.03	2626.00	17385.00	28100	20241018	-24.91	15050	20240627	40.20	22900	-7.86	20250109	20000	5.50	20250120	28100	-24.91	20241018	15050	40.20	20240627	0.36	N	003090	500	290 억	3155496	N	N	690	N	N
25	20250122	090142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20950	450	2	2.20	78148950	3755	11.91	20700	21050	20700	26650	14350	20500	20834.03	5.43	2625	21233	20866	20583	20216	19933	20725	20075	291	6150	500	14760	50	1	58141980	12181	7.98	1.21	12	0.01	2626.00	17385.00	28100	20241018	-25.44	15050	20240627	39.20	22900	-8.52	20250109	20000	4.75	20250120	28100	-25.44	20241018	15050	39.20	20240627	0.36	N	003090	500	290 억	3155496	N	N	690	N	N
26	20250121	160141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20500	-100	5	-0.49	644897250	31357	121.04	20800	20950	20300	26750	14450	20600	20566.30	5.42	4925	21133	20866	20433	20166	19733	21000	20300	291	6150	500	14830	50	1	58141980	11919	7.81	1.18	12	0.05	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	22900	-10.48	20250109	20000	2.50	20250120	28100	-27.05	20241018	15050	36.21	20240627	0.35	N	003090	500	290 억	3151669	N	N	690	N	N
27	20250121	150142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20500	-100	5	-0.49	548954450	26662	102.91	20800	20950	20300	26750	14450	20600	20589.40	5.42	3358	21133	20866	20433	20166	19733	21000	20300	291	6150	500	14830	50	1	58141980	11919	7.81	1.18	12	0.05	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	22900	-10.48	20250109	20000	2.50	20250120	28100	-27.05	20241018	15050	36.21	20240627	0.35	N	003090	500	290 억	3151669	N	N	306	N	N
28	20250121	140142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20700	100	2	0.49	419099550	20346	78.53	20800	20950	20300	26750	14450	20600	20598.62	5.42	2952	21133	20866	20433	20166	19733	21000	20300	291	6150	500	14830	50	1	58141980	12035	7.88	1.19	12	0.03	2626.00	17385.00	28100	20241018	-26.33	15050	20240627	37.54	22900	-9.61	20250109	20000	3.50	20250120	28100	-26.33	20241018	15050	37.54	20240627	0.35	N	003090	500	290 억	3151669	N	N	306	N	N
29	20250121	130141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20600	0	3	0.00	368005800	17871	68.98	20800	20950	20300	26750	14450	20600	20592.35	5.42	2930	21133	20866	20433	20166	19733	21000	20300	291	6150	500	14830	50	1	58141980	11977	7.84	1.18	12	0.03	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	22900	-10.04	20250109	20000	3.00	20250120	28100	-26.69	20241018	15050	36.88	20240627	0.35	N	003090	500	290 억	3151669	N	N	306	N	N
30	20250121	120142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20550	-50	5	-0.24	292116700	14187	54.76	20800	20950	20300	26750	14450	20600	20590.45	5.42	125	21133	20866	20433	20166	19733	21000	20300	291	6150	500	14830	50	1	58141980	11948	7.83	1.18	12	0.02	2626.00	17385.00	28100	20241018	-26.87	15050	20240627	36.54	22900	-10.26	20250109	20000	2.75	20250120	28100	-26.87	20241018	15050	36.54	20240627	0.35	N	003090	500	290 억	3151669	N	N	306	N	N
31	20250121	110138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20350	-250	5	-1.21	241586300	11709	45.20	20800	20950	20300	26750	14450	20600	20632.53	5.42	432	21133	20866	20433	20166	19733	21000	20300	291	6150	500	14830	50	1	58141980	11832	7.75	1.17	12	0.02	2626.00	17385.00	28100	20241018	-27.58	15050	20240627	35.22	22900	-11.14	20250109	20000	1.75	20250120	28100	-27.58	20241018	15050	35.22	20240627	0.35	N	003090	500	290 억	3151669	N	N	306	N	N
32	20250121	100137	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20350	-250	5	-1.21	185057250	8929	34.47	20800	20950	20350	26750	14450	20600	20725.42	5.42	1617	21133	20866	20433	20166	19733	21000	20300	291	6150	500	14830	50	1	58141980	11832	7.75	1.17	12	0.02	2626.00	17385.00	28100	20241018	-27.58	15050	20240627	35.22	22900	-11.14	20250109	20000	1.75	20250120	28100	-27.58	20241018	15050	35.22	20240627	0.35	N	003090	500	290 억	3151669	N	N	306	N	N
33	20250121	090142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20600	0	3	0.00	4030900	194	0.75	20800	20800	20600	26750	14450	20600	20777.84	5.42	8	21133	20866	20433	20166	19733	21000	20300	291	6150	500	14830	50	1	58141980	11977	7.84	1.18	12	0.00	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	22900	-10.04	20250109	20000	3.00	20250120	28100	-26.69	20241018	15050	36.88	20240627	0.35	N	003090	500	290 억	3151669	N	N	306	N	N
34	20250120	160141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20600	50	2	0.24	528418600	25897	122.52	20450	20700	20000	26700	14400	20550	20404.63	5.42	-1948	20950	20750	20550	20350	20150	20850	20450	291	6150	500	14790	50	1	58141980	11977	7.84	1.18	12	0.04	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	22900	-10.04	20250109	20000	3.00	20250120	28100	-26.69	20241018	15050	36.88	20240627	0.36	N	003090	500	290 억	3154002	N	N	306	N	N
35	20250120	150142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20650	100	2	0.49	501880900	24608	116.42	20450	20700	20000	26700	14400	20550	20395.03	5.42	-2263	20950	20750	20550	20350	20150	20850	20450	291	6150	500	14790	50	1	58141980	12006	7.86	1.19	12	0.04	2626.00	17385.00	28100	20241018	-26.51	15050	20240627	37.21	22900	-9.83	20250109	20000	3.25	20250120	28100	-26.51	20241018	15050	37.21	20240627	0.36	N	003090	500	290 억	3154002	N	N	232	N	N
36	20250120	140141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20500	-50	5	-0.24	404945300	19892	94.11	20450	20700	20000	26700	14400	20550	20357.19	5.42	-1314	20950	20750	20550	20350	20150	20850	20450	291	6150	500	14790	50	1	58141980	11919	7.81	1.18	12	0.03	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	22900	-10.48	20250109	20000	2.50	20250120	28100	-27.05	20241018	15050	36.21	20240627	0.36	N	003090	500	290 억	3154002	N	N	232	N	N
37	20250120	130141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20550	0	3	0.00	332313550	16352	77.36	20450	20700	20000	26700	14400	20550	20322.50	5.42	-85	20950	20750	20550	20350	20150	20850	20450	291	6150	500	14790	50	1	58141980	11948	7.83	1.18	12	0.03	2626.00	17385.00	28100	20241018	-26.87	15050	20240627	36.54	22900	-10.26	20250109	20000	2.75	20250120	28100	-26.87	20241018	15050	36.54	20240627	0.36	N	003090	500	290 억	3154002	N	N	232	N	N
38	20250120	120141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20400	-150	5	-0.73	283929200	13988	66.18	20450	20700	20000	26700	14400	20550	20298.06	5.42	1446	20950	20750	20550	20350	20150	20850	20450	291	6150	500	14790	50	1	58141980	11861	7.77	1.17	12	0.02	2626.00	17385.00	28100	20241018	-27.40	15050	20240627	35.55	22900	-10.92	20250109	20000	2.00	20250120	28100	-27.40	20241018	15050	35.55	20240627	0.36	N	003090	500	290 억	3154002	N	N	232	N	N
39	20250120	110141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20550	0	3	0.00	262565500	12944	61.24	20450	20700	20000	26700	14400	20550	20284.73	5.42	1529	20950	20750	20550	20350	20150	20850	20450	291	6150	500	14790	50	1	58141980	11948	7.83	1.18	12	0.02	2626.00	17385.00	28100	20241018	-26.87	15050	20240627	36.54	22900	-10.26	20250109	20000	2.75	20250120	28100	-26.87	20241018	15050	36.54	20240627	0.36	N	003090	500	290 억	3154002	N	N	232	N	N
40	20250120	100141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20350	-200	5	-0.97	206981300	10217	48.34	20450	20700	20000	26700	14400	20550	20258.52	5.42	64	20950	20750	20550	20350	20150	20850	20450	291	6150	500	14790	50	1	58141980	11832	7.75	1.17	12	0.02	2626.00	17385.00	28100	20241018	-27.58	15050	20240627	35.22	22900	-11.14	20250109	20000	1.75	20250120	28100	-27.58	20241018	15050	35.22	20240627	0.36	N	003090	500	290 억	3154002	N	N	232	N	N
41	20250120	090141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20500	-50	5	-0.24	4911600	240	1.14	20450	20700	20450	26700	14400	20550	20465.00	5.42	-78	20950	20750	20550	20350	20150	20850	20450	291	6150	500	14790	50	1	58141980	11919	7.81	1.18	12	0.00	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	22900	-10.48	20250109	20100	1.99	20250115	28100	-27.05	20241018	15050	36.21	20240627	0.36	N	003090	500	290 억	3154002	N	N	232	N	N
42	20250117	160141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20550	-150	5	-0.72	434389100	21133	49.94	20500	20750	20350	26900	14500	20700	20555.02	5.44	-2744	21233	20966	20583	20316	19933	21100	20450	291	6200	500	14900	50	1	58141980	11948	7.83	1.18	12	0.04	2626.00	17385.00	28100	20241018	-26.87	15050	20240627	36.54	22900	-10.26	20250109	20100	2.24	20250115	28100	-26.87	20241018	15050	36.54	20240627	0.35	N	003090	500	290 억	3161676	N	N	232	N	N
43	20250117	150141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20600	-100	5	-0.48	387646050	18868	44.59	20500	20750	20350	26900	14500	20700	20545.16	5.44	-2166	21233	20966	20583	20316	19933	21100	20450	291	6200	500	14900	50	1	58141980	11977	7.84	1.18	12	0.03	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	22900	-10.04	20250109	20100	2.49	20250115	28100	-26.69	20241018	15050	36.88	20240627	0.35	N	003090	500	290 억	3161676	N	N	251	N	N
44	20250117	140141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20650	-50	5	-0.24	349705750	17028	40.24	20500	20750	20350	26900	14500	20700	20537.10	5.44	-2171	21233	20966	20583	20316	19933	21100	20450	291	6200	500	14900	50	1	58141980	12006	7.86	1.19	12	0.03	2626.00	17385.00	28100	20241018	-26.51	15050	20240627	37.21	22900	-9.83	20250109	20100	2.74	20250115	28100	-26.51	20241018	15050	37.21	20240627	0.35	N	003090	500	290 억	3161676	N	N	251	N	N
45	20250117	130141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20700	0	3	0.00	301154800	14681	34.69	20500	20750	20350	26900	14500	20700	20513.23	5.44	-1852	21233	20966	20583	20316	19933	21100	20450	291	6200	500	14900	50	1	58141980	12035	7.88	1.19	12	0.03	2626.00	17385.00	28100	20241018	-26.33	15050	20240627	37.54	22900	-9.61	20250109	20100	2.99	20250115	28100	-26.33	20241018	15050	37.54	20240627	0.35	N	003090	500	290 억	3161676	N	N	251	N	N
46	20250117	120141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20550	-150	5	-0.72	246311050	12018	28.40	20500	20750	20350	26900	14500	20700	20495.18	5.44	-2169	21233	20966	20583	20316	19933	21100	20450	291	6200	500	14900	50	1	58141980	11948	7.83	1.18	12	0.02	2626.00	17385.00	28100	20241018	-26.87	15050	20240627	36.54	22900	-10.26	20250109	20100	2.24	20250115	28100	-26.87	20241018	15050	36.54	20240627	0.35	N	003090	500	290 억	3161676	N	N	251	N	N
47	20250117	110140	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20450	-250	5	-1.21	199337700	9728	22.99	20500	20750	20350	26900	14500	20700	20491.13	5.44	-2229	21233	20966	20583	20316	19933	21100	20450	291	6200	500	14900	50	1	58141980	11890	7.79	1.18	12	0.02	2626.00	17385.00	28100	20241018	-27.22	15050	20240627	35.88	22900	-10.70	20250109	20100	1.74	20250115	28100	-27.22	20241018	15050	35.88	20240627	0.35	N	003090	500	290 억	3161676	N	N	251	N	N
48	20250117	100141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20500	-200	5	-0.97	95232600	4639	10.96	20500	20750	20450	26900	14500	20700	20528.69	5.44	-525	21233	20966	20583	20316	19933	21100	20450	291	6200	500	14900	50	1	58141980	11919	7.81	1.18	12	0.01	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	22900	-10.48	20250109	20100	1.99	20250115	28100	-27.05	20241018	15050	36.21	20240627	0.35	N	003090	500	290 억	3161676	N	N	251	N	N
49	20250117	090141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20750	50	2	0.24	14726950	718	1.70	20500	20750	20500	26900	14500	20700	20511.07	5.44	-5	21233	20966	20583	20316	19933	21100	20450	291	6200	500	14900	50	1	58141980	12064	7.90	1.19	12	0.00	2626.00	17385.00	28100	20241018	-26.16	15050	20240627	37.87	22900	-9.39	20250109	20100	3.23	20250115	28100	-26.16	20241018	15050	37.87	20240627	0.35	N	003090	500	290 억	3161676	N	N	251	N	N
50	20250116	160141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20700	500	2	2.48	871333450	42314	93.43	20400	20850	20200	26250	14150	20200	20592.07	5.45	-470	21133	20666	20383	19916	19633	20525	19775	291	6050	500	14540	50	1	58141980	12035	7.88	1.19	12	0.07	2626.00	17385.00	28100	20241018	-26.33	15050	20240627	37.54	22900	-9.61	20250109	20100	2.99	20250115	28100	-26.33	20241018	15050	37.54	20240627	0.33	N	003090	500	290 억	3166301	N	N	251	N	N
51	20250116	150136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20650	450	2	2.23	819480850	39803	87.88	20400	20850	20200	26250	14150	20200	20588.42	5.45	-759	21133	20666	20383	19916	19633	20525	19775	291	6050	500	14540	50	1	58141980	12006	7.86	1.19	12	0.07	2626.00	17385.00	28100	20241018	-26.51	15050	20240627	37.21	22900	-9.83	20250109	20100	2.74	20250115	28100	-26.51	20241018	15050	37.21	20240627	0.33	N	003090	500	290 억	3166301	N	N	674	N	N
52	20250116	140141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20550	350	2	1.73	626525850	30491	67.32	20400	20700	20200	26250	14150	20200	20547.89	5.45	1047	21133	20666	20383	19916	19633	20525	19775	291	6050	500	14540	50	1	58141980	11948	7.83	1.18	12	0.05	2626.00	17385.00	28100	20241018	-26.87	15050	20240627	36.54	22900	-10.26	20250109	20100	2.24	20250115	28100	-26.87	20241018	15050	36.54	20240627	0.33	N	003090	500	290 억	3166301	N	N	674	N	N
53	20250116	130141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20500	300	2	1.49	571698900	27818	61.42	20400	20700	20200	26250	14150	20200	20551.40	5.45	1214	21133	20666	20383	19916	19633	20525	19775	291	6050	500	14540	50	1	58141980	11919	7.81	1.18	12	0.05	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	22900	-10.48	20250109	20100	1.99	20250115	28100	-27.05	20241018	15050	36.21	20240627	0.33	N	003090	500	290 억	3166301	N	N	674	N	N
54	20250116	120141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20650	450	2	2.23	500614950	24363	53.79	20400	20700	20200	26250	14150	20200	20548.17	5.45	993	21133	20666	20383	19916	19633	20525	19775	291	6050	500	14540	50	1	58141980	12006	7.86	1.19	12	0.04	2626.00	17385.00	28100	20241018	-26.51	15050	20240627	37.21	22900	-9.83	20250109	20100	2.74	20250115	28100	-26.51	20241018	15050	37.21	20240627	0.33	N	003090	500	290 억	3166301	N	N	674	N	N
55	20250116	110141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20650	450	2	2.23	298356900	14582	32.20	20400	20700	20200	26250	14150	20200	20460.63	5.45	761	21133	20666	20383	19916	19633	20525	19775	291	6050	500	14540	50	1	58141980	12006	7.86	1.19	12	0.03	2626.00	17385.00	28100	20241018	-26.51	15050	20240627	37.21	22900	-9.83	20250109	20100	2.74	20250115	28100	-26.51	20241018	15050	37.21	20240627	0.33	N	003090	500	290 억	3166301	N	N	674	N	N
56	20250116	100141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20600	400	2	1.98	214382050	10506	23.20	20400	20600	20200	26250	14150	20200	20405.68	5.45	1606	21133	20666	20383	19916	19633	20525	19775	291	6050	500	14540	50	1	58141980	11977	7.84	1.18	12	0.02	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	22900	-10.04	20250109	20100	2.49	20250115	28100	-26.69	20241018	15050	36.88	20240627	0.33	N	003090	500	290 억	3166301	N	N	674	N	N
57	20250116	090141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20600	400	2	1.98	36486800	1784	3.94	20400	20600	20350	26250	14150	20200	20452.24	5.45	1380	21133	20666	20383	19916	19633	20525	19775	291	6050	500	14540	50	1	58141980	11977	7.84	1.18	12	0.00	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	22900	-10.04	20250109	20100	2.49	20250115	28100	-26.69	20241018	15050	36.88	20240627	0.33	N	003090	500	290 억	3166301	N	N	674	N	N
58	20250115	160141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20200	-300	5	-1.46	911371250	44909	76.99	20750	20850	20100	26650	14350	20500	20293.70	5.47	-10216	21800	21150	20750	20100	19700	20950	19900	291	6150	500	14760	50	1	58141980	11745	7.69	1.16	12	0.08	2626.00	17385.00	28100	20241018	-28.11	15050	20240627	34.22	22900	-11.79	20250109	20100	0.50	20250115	28100	-28.11	20241018	15050	34.22	20240627	0.32	N	003090	500	290 억	3179754	N	N	674	N	N
59	20250115	150142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20100	-400	5	-1.95	822368900	40502	69.43	20750	20850	20100	26650	14350	20500	20304.35	5.47	-7497	21800	21150	20750	20100	19700	20950	19900	291	6150	500	14760	50	1	58141980	11687	7.65	1.16	12	0.07	2626.00	17385.00	28100	20241018	-28.47	15050	20240627	33.55	22900	-12.23	20250109	20100	0.00	20250115	28100	-28.47	20241018	15050	33.55	20240627	0.32	N	003090	500	290 억	3179754	N	N	200	N	N
60	20250115	140142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20200	-300	5	-1.46	646232700	31762	54.45	20750	20850	20150	26650	14350	20500	20346.05	5.47	-4303	21800	21150	20750	20100	19700	20950	19900	291	6150	500	14760	50	1	58141980	11745	7.69	1.16	12	0.05	2626.00	17385.00	28100	20241018	-28.11	15050	20240627	34.22	22900	-11.79	20250109	20150	0.25	20250115	28100	-28.11	20241018	15050	34.22	20240627	0.32	N	003090	500	290 억	3179754	N	N	200	N	N
61	20250115	130141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20300	-200	5	-0.98	589861850	28982	49.69	20750	20850	20150	26650	14350	20500	20352.65	5.47	-3384	21800	21150	20750	20100	19700	20950	19900	291	6150	500	14760	50	1	58141980	11803	7.73	1.17	12	0.05	2626.00	17385.00	28100	20241018	-27.76	15050	20240627	34.88	22900	-11.35	20250109	20150	0.74	20250115	28100	-27.76	20241018	15050	34.88	20240627	0.32	N	003090	500	290 억	3179754	N	N	200	N	N
62	20250115	120141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20300	-200	5	-0.98	548346600	26940	46.18	20750	20850	20150	26650	14350	20500	20354.31	5.47	-3088	21800	21150	20750	20100	19700	20950	19900	291	6150	500	14760	50	1	58141980	11803	7.73	1.17	12	0.05	2626.00	17385.00	28100	20241018	-27.76	15050	20240627	34.88	22900	-11.35	20250109	20150	0.74	20250115	28100	-27.76	20241018	15050	34.88	20240627	0.32	N	003090	500	290 억	3179754	N	N	200	N	N
63	20250115	110141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20350	-150	5	-0.73	463047650	22747	39.00	20750	20850	20150	26650	14350	20500	20356.36	5.47	-2178	21800	21150	20750	20100	19700	20950	19900	291	6150	500	14760	50	1	58141980	11832	7.75	1.17	12	0.04	2626.00	17385.00	28100	20241018	-27.58	15050	20240627	35.22	22900	-11.14	20250109	20150	0.99	20250115	28100	-27.58	20241018	15050	35.22	20240627	0.32	N	003090	500	290 억	3179754	N	N	200	N	N
64	20250115	100140	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20350	-150	5	-0.73	255806550	12526	21.47	20750	20850	20300	26650	14350	20500	20421.98	5.47	862	21800	21150	20750	20100	19700	20950	19900	291	6150	500	14760	50	1	58141980	11832	7.75	1.17	12	0.02	2626.00	17385.00	28100	20241018	-27.58	15050	20240627	35.22	22900	-11.14	20250109	20300	0.25	20250115	28100	-27.58	20241018	15050	35.22	20240627	0.32	N	003090	500	290 억	3179754	N	N	200	N	N
65	20250115	090141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20700	200	2	0.98	18786400	906	1.55	20750	20750	20700	26650	14350	20500	20738.17	5.47	120	21800	21150	20750	20100	19700	20950	19900	291	6150	500	14760	50	1	58141980	12035	7.88	1.19	12	0.00	2626.00	17385.00	28100	20241018	-26.33	15050	20240627	37.54	22900	-9.61	20250109	20350	1.72	20250114	28100	-26.33	20241018	15050	37.54	20240627	0.32	N	003090	500	290 억	3179754	N	N	200	N	N
66	20250114	160139	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20500	-800	5	-3.76	1193778150	58021	121.22	21400	21400	20350	27650	14950	21300	20574.94	5.50	-20456	22166	21732	21366	20932	20566	21550	20750	291	6350	500	15330	50	1	58141980	11919	7.81	1.18	12	0.10	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	22900	-10.48	20250109	20350	0.74	20250114	28100	-27.05	20241018	15050	36.21	20240627	0.31	N	003090	500	290 억	3198641	N	N	200	N	N
67	20250114	150140	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20500	-800	5	-3.76	1059244200	51459	107.51	21400	21400	20350	27650	14950	21300	20584.24	5.50	-17562	22166	21732	21366	20932	20566	21550	20750	291	6350	500	15330	50	1	58141980	11919	7.81	1.18	12	0.09	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	22900	-10.48	20250109	20350	0.74	20250114	28100	-27.05	20241018	15050	36.21	20240627	0.31	N	003090	500	290 억	3198641	N	N	1042	N	N
68	20250114	140140	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20600	-700	5	-3.29	966926150	46963	98.12	21400	21400	20350	27650	14950	21300	20589.11	5.50	-16839	22166	21732	21366	20932	20566	21550	20750	291	6350	500	15330	50	1	58141980	11977	7.84	1.18	12	0.08	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	22900	-10.04	20250109	20350	1.23	20250114	28100	-26.69	20241018	15050	36.88	20240627	0.31	N	003090	500	290 억	3198641	N	N	1042	N	N
69	20250114	130141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20600	-700	5	-3.29	872047000	42356	88.49	21400	21400	20350	27650	14950	21300	20588.51	5.50	-16647	22166	21732	21366	20932	20566	21550	20750	291	6350	500	15330	50	1	58141980	11977	7.84	1.18	12	0.07	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	22900	-10.04	20250109	20350	1.23	20250114	28100	-26.69	20241018	15050	36.88	20240627	0.31	N	003090	500	290 억	3198641	N	N	1042	N	N
70	20250114	120140	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20500	-800	5	-3.76	820216300	39833	83.22	21400	21400	20350	27650	14950	21300	20591.38	5.50	-16676	22166	21732	21366	20932	20566	21550	20750	291	6350	500	15330	50	1	58141980	11919	7.81	1.18	12	0.07	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	22900	-10.48	20250109	20350	0.74	20250114	28100	-27.05	20241018	15050	36.21	20240627	0.31	N	003090	500	290 억	3198641	N	N	1042	N	N
71	20250114	110141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20450	-850	5	-3.99	666991250	32343	67.57	21400	21400	20350	27650	14950	21300	20622.43	5.50	-13235	22166	21732	21366	20932	20566	21550	20750	291	6350	500	15330	50	1	58141980	11890	7.79	1.18	12	0.06	2626.00	17385.00	28100	20241018	-27.22	15050	20240627	35.88	22900	-10.70	20250109	20350	0.49	20250114	28100	-27.22	20241018	15050	35.88	20240627	0.31	N	003090	500	290 억	3198641	N	N	1042	N	N
72	20250114	100140	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20600	-700	5	-3.29	359645100	17322	36.19	21400	21400	20500	27650	14950	21300	20762.33	5.50	-6599	22166	21732	21366	20932	20566	21550	20750	291	6350	500	15330	50	1	58141980	11977	7.84	1.18	12	0.03	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	22900	-10.04	20250109	20500	0.49	20250114	28100	-26.69	20241018	15050	36.88	20240627	0.31	N	003090	500	290 억	3198641	N	N	1042	N	N
73	20250114	090140	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21250	-50	5	-0.23	5882650	276	0.58	21400	21400	21250	27650	14950	21300	21313.95	5.50	-90	22166	21732	21366	20932	20566	21550	20750	291	6350	500	15330	50	1	58141980	12355	8.09	1.22	12	0.00	2626.00	17385.00	28100	20241018	-24.38	15050	20240627	41.20	22900	-7.21	20250109	20900	1.67	20250106	28100	-24.38	20241018	15050	41.20	20240627	0.31	N	003090	500	290 억	3198641	N	N	1042	N	N
74	20250113	160140	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21300	-150	5	-0.70	1018892750	47864	114.96	21350	21800	21000	27850	15050	21450	21287.24	5.52	-6944	22316	21882	21566	21132	20816	21725	20975	291	6400	500	15440	50	1	58141980	12384	8.11	1.23	12	0.08	2626.00	17385.00	28100	20241018	-24.20	15050	20240627	41.53	22900	-6.99	20250109	20900	1.91	20250106	28100	-24.20	20241018	15050	41.53	20240627	0.31	N	003090	500	290 억	3209864	N	N	1042	N	N
75	20250113	150140	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21200	-250	5	-1.17	863777950	40572	97.45	21350	21800	21000	27850	15050	21450	21290.00	5.52	-7878	22316	21882	21566	21132	20816	21725	20975	291	6400	500	15440	50	1	58141980	12326	8.07	1.22	12	0.07	2626.00	17385.00	28100	20241018	-24.56	15050	20240627	40.86	22900	-7.42	20250109	20900	1.44	20250106	28100	-24.56	20241018	15050	40.86	20240627	0.31	N	003090	500	290 억	3209864	N	N	1963	N	N
76	20250113	140139	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21150	-300	5	-1.40	760172250	35671	85.68	21350	21800	21000	27850	15050	21450	21310.65	5.52	-7392	22316	21882	21566	21132	20816	21725	20975	291	6400	500	15440	50	1	58141980	12297	8.05	1.22	12	0.06	2626.00	17385.00	28100	20241018	-24.73	15050	20240627	40.53	22900	-7.64	20250109	20900	1.20	20250106	28100	-24.73	20241018	15050	40.53	20240627	0.31	N	003090	500	290 억	3209864	N	N	1963	N	N
77	20250113	130138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21100	-350	5	-1.63	692891400	32485	78.02	21350	21800	21000	27850	15050	21450	21329.58	5.52	-6712	22316	21882	21566	21132	20816	21725	20975	291	6400	500	15440	50	1	58141980	12268	8.04	1.21	12	0.06	2626.00	17385.00	28100	20241018	-24.91	15050	20240627	40.20	22900	-7.86	20250109	20900	0.96	20250106	28100	-24.91	20241018	15050	40.20	20240627	0.31	N	003090	500	290 억	3209864	N	N	1963	N	N
78	20250113	120138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21100	-350	5	-1.63	617861950	28921	69.46	21350	21800	21000	27850	15050	21450	21363.78	5.52	-5945	22316	21882	21566	21132	20816	21725	20975	291	6400	500	15440	50	1	58141980	12268	8.04	1.21	12	0.05	2626.00	17385.00	28100	20241018	-24.91	15050	20240627	40.20	22900	-7.86	20250109	20900	0.96	20250106	28100	-24.91	20241018	15050	40.20	20240627	0.31	N	003090	500	290 억	3209864	N	N	1963	N	N
79	20250113	110139	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21100	-350	5	-1.63	538402550	25146	60.40	21350	21800	21000	27850	15050	21450	21411.06	5.52	-5482	22316	21882	21566	21132	20816	21725	20975	291	6400	500	15440	50	1	58141980	12268	8.04	1.21	12	0.04	2626.00	17385.00	28100	20241018	-24.91	15050	20240627	40.20	22900	-7.86	20250109	20900	0.96	20250106	28100	-24.91	20241018	15050	40.20	20240627	0.31	N	003090	500	290 억	3209864	N	N	1963	N	N
80	20250113	100139	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21300	-150	5	-0.70	333897950	15496	37.22	21350	21800	21200	27850	15050	21450	21547.36	5.52	-2395	22316	21882	21566	21132	20816	21725	20975	291	6400	500	15440	50	1	58141980	12384	8.11	1.23	12	0.03	2626.00	17385.00	28100	20241018	-24.20	15050	20240627	41.53	22900	-6.99	20250109	20900	1.91	20250106	28100	-24.20	20241018	15050	41.53	20240627	0.31	N	003090	500	290 억	3209864	N	N	1963	N	N
81	20250113	090139	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21400	-50	5	-0.23	43352650	2036	4.89	21350	21450	21200	27850	15050	21450	21293.05	5.52	-162	22316	21882	21566	21132	20816	21725	20975	291	6400	500	15440	50	1	58141980	12442	8.15	1.23	12	0.00	2626.00	17385.00	28100	20241018	-23.84	15050	20240627	42.19	22900	-6.55	20250109	20900	2.39	20250106	28100	-23.84	20241018	15050	42.19	20240627	0.31	N	003090	500	290 억	3209864	N	N	1963	N	N
82	20250110	160138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21450	-600	5	-2.72	892597500	41522	41.38	21850	22000	21250	28650	15450	22050	21497.00	5.53	-2400	23450	22750	22200	21500	20950	23100	21850	291	6600	500	15870	50	1	58141980	12471	8.17	1.23	12	0.07	2626.00	17385.00	28100	20241018	-23.67	15050	20240627	42.52	22900	-6.33	20250109	20900	2.63	20250106	28100	-23.67	20241018	15050	42.52	20240627	0.30	N	003090	500	290 억	3217369	N	N	1963	N	N
83	20250110	150138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21350	-700	5	-3.17	768456150	35719	35.59	21850	22000	21300	28650	15450	22050	21513.93	5.53	921	23450	22750	22200	21500	20950	23100	21850	291	6600	500	15870	50	1	58141980	12413	8.13	1.23	12	0.06	2626.00	17385.00	28100	20241018	-24.02	15050	20240627	41.86	22900	-6.77	20250109	20900	2.15	20250106	28100	-24.02	20241018	15050	41.86	20240627	0.30	N	003090	500	290 억	3217369	N	N	2828	N	N
84	20250110	140137	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21550	-500	5	-2.27	665968800	30944	30.84	21850	22000	21300	28650	15450	22050	21521.74	5.53	2203	23450	22750	22200	21500	20950	23100	21850	291	6600	500	15870	50	1	58141980	12530	8.21	1.24	12	0.05	2626.00	17385.00	28100	20241018	-23.31	15050	20240627	43.19	22900	-5.90	20250109	20900	3.11	20250106	28100	-23.31	20241018	15050	43.19	20240627	0.30	N	003090	500	290 억	3217369	N	N	2828	N	N
85	20250110	130138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21450	-600	5	-2.72	572814600	26613	26.52	21850	22000	21300	28650	15450	22050	21523.86	5.53	2404	23450	22750	22200	21500	20950	23100	21850	291	6600	500	15870	50	1	58141980	12471	8.17	1.23	12	0.05	2626.00	17385.00	28100	20241018	-23.67	15050	20240627	42.52	22900	-6.33	20250109	20900	2.63	20250106	28100	-23.67	20241018	15050	42.52	20240627	0.30	N	003090	500	290 억	3217369	N	N	2828	N	N
86	20250110	120138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21450	-600	5	-2.72	516327550	23975	23.89	21850	22000	21300	28650	15450	22050	21536.08	5.53	1867	23450	22750	22200	21500	20950	23100	21850	291	6600	500	15870	50	1	58141980	12471	8.17	1.23	12	0.04	2626.00	17385.00	28100	20241018	-23.67	15050	20240627	42.52	22900	-6.33	20250109	20900	2.63	20250106	28100	-23.67	20241018	15050	42.52	20240627	0.30	N	003090	500	290 억	3217369	N	N	2828	N	N
87	20250110	110138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21350	-700	5	-3.17	423422250	19636	19.57	21850	22000	21300	28650	15450	22050	21563.57	5.53	2428	23450	22750	22200	21500	20950	23100	21850	291	6600	500	15870	50	1	58141980	12413	8.13	1.23	12	0.03	2626.00	17385.00	28100	20241018	-24.02	15050	20240627	41.86	22900	-6.77	20250109	20900	2.15	20250106	28100	-24.02	20241018	15050	41.86	20240627	0.30	N	003090	500	290 억	3217369	N	N	2828	N	N
88	20250110	100139	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21500	-550	5	-2.49	314568150	14557	14.51	21850	22000	21350	28650	15450	22050	21609.41	5.53	2492	23450	22750	22200	21500	20950	23100	21850	291	6600	500	15870	50	1	58141980	12501	8.19	1.24	12	0.03	2626.00	17385.00	28100	20241018	-23.49	15050	20240627	42.86	22900	-6.11	20250109	20900	2.87	20250106	28100	-23.49	20241018	15050	42.86	20240627	0.30	N	003090	500	290 억	3217369	N	N	2828	N	N
89	20250110	090138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21800	-250	5	-1.13	27944050	1280	1.28	21850	21900	21800	28650	15450	22050	21831.29	5.53	-385	23450	22750	22200	21500	20950	23100	21850	291	6600	500	15870	50	1	58141980	12675	8.30	1.25	12	0.00	2626.00	17385.00	28100	20241018	-22.42	15050	20240627	44.85	22900	-4.80	20250109	20900	4.31	20250106	28100	-22.42	20241018	15050	44.85	20240627	0.30	N	003090	500	290 억	3217369	N	N	2828	N	N
90	20250109	160137	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	22050	550	2	2.56	2227827300	100201	261.08	21900	22900	21650	27950	15050	21500	22233.71	5.52	15207	22833	22166	21833	21166	20833	22000	21000	291	6450	500	15480	50	1	58141980	12820	8.40	1.27	12	0.17	2626.00	17385.00	28100	20241018	-21.53	15050	20240627	46.51	22900	-3.71	20250109	20900	5.50	20250106	28100	-21.53	20241018	15050	46.51	20240627	0.31	N	003090	500	290 억	3209942	N	N	2828	N	N
91	20250109	150138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	22200	700	2	3.26	1572825000	70504	183.70	21900	22900	21650	27950	15050	21500	22308.31	5.52	5528	22833	22166	21833	21166	20833	22000	21000	291	6450	500	15480	50	1	58141980	12908	8.45	1.28	12	0.12	2626.00	17385.00	28100	20241018	-21.00	15050	20240627	47.51	22900	-3.06	20250109	20900	6.22	20250106	28100	-21.00	20241018	15050	47.51	20240627	0.31	N	003090	500	290 억	3209942	N	N	153	N	N
92	20250109	140138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	22200	700	2	3.26	1401071650	62779	163.57	21900	22900	21650	27950	15050	21500	22317.52	5.52	4475	22833	22166	21833	21166	20833	22000	21000	291	6450	500	15480	50	1	58141980	12908	8.45	1.28	12	0.11	2626.00	17385.00	28100	20241018	-21.00	15050	20240627	47.51	22900	-3.06	20250109	20900	6.22	20250106	28100	-21.00	20241018	15050	47.51	20240627	0.31	N	003090	500	290 억	3209942	N	N	153	N	N
93	20250109	130138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	22200	700	2	3.26	1290157450	57777	150.54	21900	22900	21650	27950	15050	21500	22329.95	5.52	4986	22833	22166	21833	21166	20833	22000	21000	291	6450	500	15480	50	1	58141980	12908	8.45	1.28	12	0.10	2626.00	17385.00	28100	20241018	-21.00	15050	20240627	47.51	22900	-3.06	20250109	20900	6.22	20250106	28100	-21.00	20241018	15050	47.51	20240627	0.31	N	003090	500	290 억	3209942	N	N	153	N	N
94	20250109	120138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	22200	700	2	3.26	1167023850	52251	136.14	21900	22900	21650	27950	15050	21500	22334.96	5.52	4683	22833	22166	21833	21166	20833	22000	21000	291	6450	500	15480	50	1	58141980	12908	8.45	1.28	12	0.09	2626.00	17385.00	28100	20241018	-21.00	15050	20240627	47.51	22900	-3.06	20250109	20900	6.22	20250106	28100	-21.00	20241018	15050	47.51	20240627	0.31	N	003090	500	290 억	3209942	N	N	153	N	N
95	20250109	110138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	22200	700	2	3.26	1027640800	45935	119.68	21900	22900	21650	27950	15050	21500	22371.63	5.52	4005	22833	22166	21833	21166	20833	22000	21000	291	6450	500	15480	50	1	58141980	12908	8.45	1.28	12	0.08	2626.00	17385.00	28100	20241018	-21.00	15050	20240627	47.51	22900	-3.06	20250109	20900	6.22	20250106	28100	-21.00	20241018	15050	47.51	20240627	0.31	N	003090	500	290 억	3209942	N	N	153	N	N
96	20250109	100138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	22400	900	2	4.19	874894100	39050	101.75	21900	22900	21650	27950	15050	21500	22404.46	5.52	2103	22833	22166	21833	21166	20833	22000	21000	291	6450	500	15480	50	1	58141980	13024	8.53	1.29	12	0.07	2626.00	17385.00	28100	20241018	-20.28	15050	20240627	48.84	22900	-2.18	20250109	20900	7.18	20250106	28100	-20.28	20241018	15050	48.84	20240627	0.31	N	003090	500	290 억	3209942	N	N	153	N	N
97	20250109	090138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	22550	1050	2	4.88	241813500	10909	28.42	21900	22600	21650	27950	15050	21500	22166.42	5.52	2602	22833	22166	21833	21166	20833	22000	21000	291	6450	500	15480	50	1	58141980	13111	8.59	1.30	12	0.02	2626.00	17385.00	28100	20241018	-19.75	15050	20240627	49.83	22600	-0.22	20250109	20900	7.89	20250106	28100	-19.75	20241018	15050	49.83	20240627	0.31	N	003090	500	290 억	3209942	N	N	153	N	N
98	20250108	160137	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21500	-500	5	-2.27	823212800	37438	111.87	21900	22500	21500	28600	15400	22000	21988.74	5.54	-7284	22466	22232	21816	21582	21166	22350	21700	291	6600	500	15840	50	1	58141980	12501	8.19	1.24	12	0.06	2626.00	17385.00	28100	20241018	-23.49	15050	20240627	42.86	22500	-4.44	20250108	20900	2.87	20250106	28100	-23.49	20241018	15050	42.86	20240627	0.30	N	003090	500	290 억	3220288	N	N	153	N	N
99	20250108	150138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21800	-200	5	-0.91	763956900	34692	103.66	21900	22500	21650	28600	15400	22000	22021.13	5.54	-6689	22466	22232	21816	21582	21166	22350	21700	291	6600	500	15840	50	1	58141980	12675	8.30	1.25	12	0.06	2626.00	17385.00	28100	20241018	-22.42	15050	20240627	44.85	22500	-3.11	20250108	20900	4.31	20250106	28100	-22.42	20241018	15050	44.85	20240627	0.30	N	003090	500	290 억	3220288	N	N	564	N	N
100	20250108	140138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21800	-200	5	-0.91	714762650	32429	96.90	21900	22500	21650	28600	15400	22000	22040.85	5.54	-6762	22466	22232	21816	21582	21166	22350	21700	291	6600	500	15840	50	1	58141980	12675	8.30	1.25	12	0.06	2626.00	17385.00	28100	20241018	-22.42	15050	20240627	44.85	22500	-3.11	20250108	20900	4.31	20250106	28100	-22.42	20241018	15050	44.85	20240627	0.30	N	003090	500	290 억	3220288	N	N	564	N	N
101	20250108	130139	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21800	-200	5	-0.91	571897550	25893	77.37	21900	22500	21650	28600	15400	22000	22086.96	5.54	-4074	22466	22232	21816	21582	21166	22350	21700	291	6600	500	15840	50	1	58141980	12675	8.30	1.25	12	0.04	2626.00	17385.00	28100	20241018	-22.42	15050	20240627	44.85	22500	-3.11	20250108	20900	4.31	20250106	28100	-22.42	20241018	15050	44.85	20240627	0.30	N	003090	500	290 억	3220288	N	N	564	N	N
102	20250108	120138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21850	-150	5	-0.68	483997500	21860	65.32	21900	22500	21800	28600	15400	22000	22140.78	5.54	-1633	22466	22232	21816	21582	21166	22350	21700	291	6600	500	15840	50	1	58141980	12704	8.32	1.26	12	0.04	2626.00	17385.00	28100	20241018	-22.24	15050	20240627	45.18	22500	-2.89	20250108	20900	4.55	20250106	28100	-22.24	20241018	15050	45.18	20240627	0.30	N	003090	500	290 억	3220288	N	N	564	N	N
103	20250108	110137	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21900	-100	5	-0.45	417358050	18814	56.22	21900	22500	21850	28600	15400	22000	22183.38	5.54	308	22466	22232	21816	21582	21166	22350	21700	291	6600	500	15840	50	1	58141980	12733	8.34	1.26	12	0.03	2626.00	17385.00	28100	20241018	-22.06	15050	20240627	45.51	22500	-2.67	20250108	20900	4.78	20250106	28100	-22.06	20241018	15050	45.51	20240627	0.30	N	003090	500	290 억	3220288	N	N	564	N	N
104	20250108	100137	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21950	-50	5	-0.23	333405650	14988	44.79	21900	22500	21900	28600	15400	22000	22244.84	5.54	622	22466	22232	21816	21582	21166	22350	21700	291	6600	500	15840	50	1	58141980	12762	8.36	1.26	12	0.03	2626.00	17385.00	28100	20241018	-21.89	15050	20240627	45.85	22500	-2.44	20250108	20900	5.02	20250106	28100	-21.89	20241018	15050	45.85	20240627	0.30	N	003090	500	290 억	3220288	N	N	564	N	N
105	20250108	090139	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21950	-50	5	-0.23	12424200	567	1.69	21900	22000	21900	28600	15400	22000	21912.17	5.54	-228	22466	22232	21816	21582	21166	22350	21700	291	6600	500	15840	50	1	58141980	12762	8.36	1.26	12	0.00	2626.00	17385.00	28100	20241018	-21.89	15050	20240627	45.85	22050	-0.45	20250107	20900	5.02	20250106	28100	-21.89	20241018	15050	45.85	20240627	0.30	N	003090	500	290 억	3220288	N	N	564	N	N
106	20250107	160137	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	22000	400	2	1.85	729947000	33455	88.37	21400	22050	21400	28050	15150	21600	21818.77	5.55	2487	22266	21932	21416	21082	20566	22100	21250	291	6450	500	15550	50	1	58141980	12791	8.38	1.27	12	0.06	2626.00	17385.00	28100	20241018	-21.71	15050	20240627	46.18	22050	-0.23	20250107	20900	5.26	20250106	28100	-21.71	20241018	15050	46.18	20240627	0.30	N	003090	500	290 억	3225971	N	N	564	N	N
107	20250107	150138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21850	250	2	1.16	542272000	24896	65.76	21400	22000	21400	28050	15150	21600	21781.49	5.55	2838	22266	21932	21416	21082	20566	22100	21250	291	6450	500	15550	50	1	58141980	12704	8.32	1.26	12	0.04	2626.00	17385.00	28100	20241018	-22.24	15050	20240627	45.18	22000	-0.68	20250107	20900	4.55	20250106	28100	-22.24	20241018	15050	45.18	20240627	0.30	N	003090	500	290 억	3225971	N	N	159	N	N
108	20250107	140137	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21800	200	2	0.93	435944350	20022	52.89	21400	22000	21400	28050	15150	21600	21773.27	5.55	1674	22266	21932	21416	21082	20566	22100	21250	291	6450	500	15550	50	1	58141980	12675	8.30	1.25	12	0.03	2626.00	17385.00	28100	20241018	-22.42	15050	20240627	44.85	22000	-0.91	20250107	20900	4.31	20250106	28100	-22.42	20241018	15050	44.85	20240627	0.30	N	003090	500	290 억	3225971	N	N	159	N	N
109	20250107	130137	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	0	3	0.00	386484450	17744	46.87	21400	22000	21400	28050	15150	21600	21781.13	5.55	769	22266	21932	21416	21082	20566	22100	21250	291	6450	500	15550	50	1	58141980	12559	8.23	1.24	12	0.03	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	22000	-1.82	20250107	20900	3.35	20250106	28100	-23.13	20241018	15050	43.52	20240627	0.30	N	003090	500	290 억	3225971	N	N	159	N	N
110	20250107	120138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21800	200	2	0.93	310227000	14227	37.58	21400	22000	21400	28050	15150	21600	21805.51	5.55	1485	22266	21932	21416	21082	20566	22100	21250	291	6450	500	15550	50	1	58141980	12675	8.30	1.25	12	0.02	2626.00	17385.00	28100	20241018	-22.42	15050	20240627	44.85	22000	-0.91	20250107	20900	4.31	20250106	28100	-22.42	20241018	15050	44.85	20240627	0.30	N	003090	500	290 억	3225971	N	N	159	N	N
111	20250107	110137	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21850	250	2	1.16	246437400	11298	29.84	21400	22000	21400	28050	15150	21600	21812.48	5.55	2194	22266	21932	21416	21082	20566	22100	21250	291	6450	500	15550	50	1	58141980	12704	8.32	1.26	12	0.02	2626.00	17385.00	28100	20241018	-22.24	15050	20240627	45.18	22000	-0.68	20250107	20900	4.55	20250106	28100	-22.24	20241018	15050	45.18	20240627	0.30	N	003090	500	290 억	3225971	N	N	159	N	N
112	20250107	100138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21850	250	2	1.16	156912600	7187	18.98	21400	22000	21400	28050	15150	21600	21832.84	5.55	1600	22266	21932	21416	21082	20566	22100	21250	291	6450	500	15550	50	1	58141980	12704	8.32	1.26	12	0.01	2626.00	17385.00	28100	20241018	-22.24	15050	20240627	45.18	22000	-0.68	20250107	20900	4.55	20250106	28100	-22.24	20241018	15050	45.18	20240627	0.30	N	003090	500	290 억	3225971	N	N	159	N	N
113	20250107	090138	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21750	150	2	0.69	5391550	251	0.66	21400	21750	21400	28050	15150	21600	21480.28	5.55	64	22266	21932	21416	21082	20566	22100	21250	291	6450	500	15550	50	1	58141980	12646	8.28	1.25	12	0.00	2626.00	17385.00	28100	20241018	-22.60	15050	20240627	44.52	21850	-0.46	20250103	20900	4.07	20250106	28100	-22.60	20241018	15050	44.52	20240627	0.30	N	003090	500	290 억	3225971	N	N	159	N	N
114	20250106	160136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	250	2	1.17	807835350	37797	139.59	21350	21750	20900	27750	14950	21350	21373.00	5.56	-2176	22050	21700	21500	21150	20950	21600	21050	291	6400	500	15370	50	1	58141980	12559	8.23	1.24	12	0.07	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	21850	-1.14	20250103	20900	3.35	20250106	28100	-23.13	20241018	15050	43.52	20240627	0.29	N	003090	500	290 억	3231464	N	N	159	N	N
115	20250106	150136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21650	300	2	1.41	726745500	34042	125.72	21350	21750	20900	27750	14950	21350	21348.50	5.56	-3354	22050	21700	21500	21150	20950	21600	21050	291	6400	500	15370	50	1	58141980	12588	8.24	1.25	12	0.06	2626.00	17385.00	28100	20241018	-22.95	15050	20240627	43.85	21850	-0.92	20250103	20900	3.59	20250106	28100	-22.95	20241018	15050	43.85	20240627	0.29	N	003090	500	290 억	3231464	N	N	23	N	N
116	20250106	140136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	250	2	1.17	645944100	30296	111.89	21350	21750	20900	27750	14950	21350	21321.10	5.56	-1942	22050	21700	21500	21150	20950	21600	21050	291	6400	500	15370	50	1	58141980	12559	8.23	1.24	12	0.05	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	21850	-1.14	20250103	20900	3.35	20250106	28100	-23.13	20241018	15050	43.52	20240627	0.29	N	003090	500	290 억	3231464	N	N	23	N	N
117	20250106	130136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21500	150	2	0.70	568192000	26686	98.56	21350	21750	20900	27750	14950	21350	21291.76	5.56	-2027	22050	21700	21500	21150	20950	21600	21050	291	6400	500	15370	50	1	58141980	12501	8.19	1.24	12	0.05	2626.00	17385.00	28100	20241018	-23.49	15050	20240627	42.86	21850	-1.60	20250103	20900	2.87	20250106	28100	-23.49	20241018	15050	42.86	20240627	0.29	N	003090	500	290 억	3231464	N	N	23	N	N
118	20250106	120136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21500	150	2	0.70	534143600	25101	92.70	21350	21750	20900	27750	14950	21350	21279.77	5.56	-1906	22050	21700	21500	21150	20950	21600	21050	291	6400	500	15370	50	1	58141980	12501	8.19	1.24	12	0.04	2626.00	17385.00	28100	20241018	-23.49	15050	20240627	42.86	21850	-1.60	20250103	20900	2.87	20250106	28100	-23.49	20241018	15050	42.86	20240627	0.29	N	003090	500	290 억	3231464	N	N	23	N	N
119	20250106	110136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21500	150	2	0.70	476795800	22426	82.82	21350	21750	20900	27750	14950	21350	21260.85	5.56	-2316	22050	21700	21500	21150	20950	21600	21050	291	6400	500	15370	50	1	58141980	12501	8.19	1.24	12	0.04	2626.00	17385.00	28100	20241018	-23.49	15050	20240627	42.86	21850	-1.60	20250103	20900	2.87	20250106	28100	-23.49	20241018	15050	42.86	20240627	0.29	N	003090	500	290 억	3231464	N	N	23	N	N
120	20250106	100135	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21200	-150	5	-0.70	319370150	15069	55.65	21350	21750	20900	27750	14950	21350	21193.85	5.56	-3003	22050	21700	21500	21150	20950	21600	21050	291	6400	500	15370	50	1	58141980	12326	8.07	1.22	12	0.03	2626.00	17385.00	28100	20241018	-24.56	15050	20240627	40.86	21850	-2.97	20250103	20900	1.44	20250106	28100	-24.56	20241018	15050	40.86	20240627	0.29	N	003090	500	290 억	3231464	N	N	23	N	N
121	20250106	090135	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21650	300	2	1.41	64882300	3018	11.15	21350	21650	21350	27750	14950	21350	21498.44	5.56	1766	22050	21700	21500	21150	20950	21600	21050	291	6400	500	15370	50	1	58141980	12588	8.24	1.25	12	0.01	2626.00	17385.00	28100	20241018	-22.95	15050	20240627	43.85	21850	-0.92	20250103	21200	2.12	20250102	28100	-22.95	20241018	15050	43.85	20240627	0.29	N	003090	500	290 억	3231464	N	N	23	N	N
122	20250103	160136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21350	150	2	0.71	579652800	26876	97.92	21400	21850	21300	27550	14850	21200	21570.13	5.57	2938	21733	21466	21333	21066	20933	21400	21000	291	6350	500	15260	50	1	58141980	12413	8.13	1.23	12	0.05	2626.00	17385.00	28100	20241018	-24.02	15050	20240627	41.86	21850	-2.29	20250103	21200	0.71	20250102	28100	-24.02	20241018	15050	41.86	20240627	0.31	N	003090	500	290 억	3235952	N	N	23	N	N
123	20250103	150136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21500	300	2	1.42	501665300	23233	84.65	21400	21850	21300	27550	14850	21200	21592.79	5.57	2044	21733	21466	21333	21066	20933	21400	21000	291	6350	500	15260	50	1	58141980	12501	8.19	1.24	12	0.04	2626.00	17385.00	28100	20241018	-23.49	15050	20240627	42.86	21850	-1.60	20250103	21200	1.42	20250102	28100	-23.49	20241018	15050	42.86	20240627	0.31	N	003090	500	290 억	3235952	N	N	129	N	N
124	20250103	140135	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21650	450	2	2.12	412258850	19071	69.48	21400	21850	21300	27550	14850	21200	21617.05	5.57	1950	21733	21466	21333	21066	20933	21400	21000	291	6350	500	15260	50	1	58141980	12588	8.24	1.25	12	0.03	2626.00	17385.00	28100	20241018	-22.95	15050	20240627	43.85	21850	-0.92	20250103	21200	2.12	20250102	28100	-22.95	20241018	15050	43.85	20240627	0.31	N	003090	500	290 억	3235952	N	N	129	N	N
125	20250103	130136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21700	500	2	2.36	284583400	13186	48.04	21400	21850	21300	27550	14850	21200	21582.24	5.57	2412	21733	21466	21333	21066	20933	21400	21000	291	6350	500	15260	50	1	58141980	12617	8.26	1.25	12	0.02	2626.00	17385.00	28100	20241018	-22.78	15050	20240627	44.19	21850	-0.69	20250103	21200	2.36	20250102	28100	-22.78	20241018	15050	44.19	20240627	0.31	N	003090	500	290 억	3235952	N	N	129	N	N
126	20250103	120135	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21750	550	2	2.59	263534650	12217	44.51	21400	21850	21300	27550	14850	21200	21571.14	5.57	2145	21733	21466	21333	21066	20933	21400	21000	291	6350	500	15260	50	1	58141980	12646	8.28	1.25	12	0.02	2626.00	17385.00	28100	20241018	-22.60	15050	20240627	44.52	21850	-0.46	20250103	21200	2.59	20250102	28100	-22.60	20241018	15050	44.52	20240627	0.31	N	003090	500	290 억	3235952	N	N	129	N	N
127	20250103	110136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	400	2	1.89	220790550	10244	37.32	21400	21850	21300	27550	14850	21200	21553.16	5.57	1701	21733	21466	21333	21066	20933	21400	21000	291	6350	500	15260	50	1	58141980	12559	8.23	1.24	12	0.02	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	21850	-1.14	20250103	21200	1.89	20250102	28100	-23.13	20241018	15050	43.52	20240627	0.31	N	003090	500	290 억	3235952	N	N	129	N	N
128	20250103	100136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21700	500	2	2.36	170318050	7909	28.82	21400	21850	21300	27550	14850	21200	21534.71	5.57	2123	21733	21466	21333	21066	20933	21400	21000	291	6350	500	15260	50	1	58141980	12617	8.26	1.25	12	0.01	2626.00	17385.00	28100	20241018	-22.78	15050	20240627	44.19	21850	-0.69	20250103	21200	2.36	20250102	28100	-22.78	20241018	15050	44.19	20240627	0.31	N	003090	500	290 억	3235952	N	N	129	N	N
129	20250103	090136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21350	150	2	0.71	15293800	715	2.61	21400	21400	21350	27550	14850	21200	21389.93	5.57	-409	21733	21466	21333	21066	20933	21400	21000	291	6350	500	15260	50	1	58141980	12413	8.13	1.23	12	0.00	2626.00	17385.00	28100	20241018	-24.02	15050	20240627	41.86	21600	-1.16	20250102	21200	0.71	20250102	28100	-24.02	20241018	15050	41.86	20240627	0.31	N	003090	500	290 억	3235952	N	N	129	N	N
130	20250102	160135	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21200	-400	5	-1.85	583261250	27347	38.26	21350	21600	21200	28050	15150	21600	21328.16	5.58	-4598	23033	22316	21383	20666	19733	22675	21025	291	6450	500	15550	50	1	58141980	12326	8.07	1.22	12	0.05	2626.00	17385.00	28100	20241018	-24.56	15050	20240627	40.86	21600	-1.85	20250102	21200	0.00	20250102	28100	-24.56	20241018	15050	40.86	20240627	0.31	N	003090	500	290 억	3245682	N	N	129	N	N
131	20250102	150136	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21400	-200	5	-0.93	472822600	22148	30.99	21350	21600	21200	28050	15150	21600	21348.32	5.58	-1561	23033	22316	21383	20666	19733	22675	21025	291	6450	500	15550	50	1	58141980	12442	8.15	1.23	12	0.04	2626.00	17385.00	28100	20241018	-23.84	15050	20240627	42.19	21600	-0.93	20250102	21200	0.94	20250102	28100	-23.84	20241018	15050	42.19	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
132	20250102	140134	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21300	-300	5	-1.39	417794500	19565	27.37	21350	21600	21200	28050	15150	21600	21354.18	5.58	-1000	23033	22316	21383	20666	19733	22675	21025	291	6450	500	15550	50	1	58141980	12384	8.11	1.23	12	0.03	2626.00	17385.00	28100	20241018	-24.20	15050	20240627	41.53	21600	-1.39	20250102	21200	0.47	20250102	28100	-24.20	20241018	15050	41.53	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
133	20250102	130135	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21450	-150	5	-0.69	363550650	17028	23.82	21350	21600	21200	28050	15150	21600	21350.17	5.58	-771	23033	22316	21383	20666	19733	22675	21025	291	6450	500	15550	50	1	58141980	12471	8.17	1.23	12	0.03	2626.00	17385.00	28100	20241018	-23.67	15050	20240627	42.52	21600	-0.69	20250102	21200	1.18	20250102	28100	-23.67	20241018	15050	42.52	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
134	20250102	120135	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21400	-200	5	-0.93	297101450	13927	19.49	21350	21600	21200	28050	15150	21600	21332.77	5.58	-454	23033	22316	21383	20666	19733	22675	21025	291	6450	500	15550	50	1	58141980	12442	8.15	1.23	12	0.02	2626.00	17385.00	28100	20241018	-23.84	15050	20240627	42.19	21600	-0.93	20250102	21200	0.94	20250102	28100	-23.84	20241018	15050	42.19	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
135	20250102	110132	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21350	-250	5	-1.16	193029700	9036	12.64	21350	21600	21250	28050	15150	21600	21362.30	5.58	-87	23033	22316	21383	20666	19733	22675	21025	291	6450	500	15550	50	1	58141980	12413	8.13	1.23	12	0.02	2626.00	17385.00	28100	20241018	-24.02	15050	20240627	41.86	21600	-1.16	20250102	21250	0.47	20250102	28100	-24.02	20241018	15050	41.86	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
136	20250102	100135	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21500	-100	5	-0.46	18921800	881	1.23	21350	21600	21350	28050	15150	21600	21477.64	5.58	-45	23033	22316	21383	20666	19733	22675	21025	291	6450	500	15550	50	1	58141980	12501	8.19	1.24	12	0.00	2626.00	17385.00	28100	20241018	-23.49	15050	20240627	42.86	21600	-0.46	20250102	21350	0.70	20250102	28100	-23.49	20241018	15050	42.86	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
137	20250102	090135	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	5.58	0	23033	22316	21383	20666	19733	22675	21025	291	6450	500	15550	50	1	58141980	12559	8.23	1.24	12	0.00	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	0	0.00	0	0	0.00	0	28100	-23.13	20241018	15050	43.52	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History