KissMeData/302440/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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49550	200	2	0.41	2575995000	51869	44.89	49500	49950	49350	64100	34550	49350	49663.71	7.05	0	2280	50616	49982	49666	49032	48716	49825	48875	392	14750	500	37500	50	1	78347293	38821	170.27	2.23	12	0.07	291.00	22178.00	66300	20240117	-25.26	43650	20241118	13.52	55400	-10.56	20250120	47750	3.77	20250102	65700	-24.58	20240222	43650	13.52	20241118	0.65	N	302440	500	391 억	5527025	N	N	1317	N	N
3	20250124	151143	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49800	450	2	0.91	2243253350	45163	39.09	49500	49950	49350	64100	34550	49350	49670.16	7.05	0	3215	50616	49982	49666	49032	48716	49825	48875	392	14750	500	37500	50	1	78347293	39017	171.13	2.25	12	0.06	291.00	22178.00	66300	20240117	-24.89	43650	20241118	14.09	55400	-10.11	20250120	47750	4.29	20250102	65700	-24.20	20240222	43650	14.09	20241118	0.65	N	302440	500	391 억	5527025	N	N	1962	N	N
4	20250124	141142	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49800	450	2	0.91	1846921400	37201	32.20	49500	49950	49350	64100	34550	49350	49647.09	7.05	0	3157	50616	49982	49666	49032	48716	49825	48875	392	14750	500	37500	50	1	78347293	39017	171.13	2.25	12	0.05	291.00	22178.00	66300	20240117	-24.89	43650	20241118	14.09	55400	-10.11	20250120	47750	4.29	20250102	65700	-24.20	20240222	43650	14.09	20241118	0.65	N	302440	500	391 억	5527025	N	N	1962	N	N
5	20250124	131144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49650	300	2	0.61	1696524250	34173	29.58	49500	49950	49350	64100	34550	49350	49645.17	7.05	0	3094	50616	49982	49666	49032	48716	49825	48875	392	14750	500	37500	50	1	78347293	38899	170.62	2.24	12	0.04	291.00	22178.00	66300	20240117	-25.11	43650	20241118	13.75	55400	-10.38	20250120	47750	3.98	20250102	65700	-24.43	20240222	43650	13.75	20241118	0.65	N	302440	500	391 억	5527025	N	N	1962	N	N
6	20250124	121139	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49800	450	2	0.91	1537483900	30972	26.81	49500	49950	49350	64100	34550	49350	49641.09	7.05	0	3242	50616	49982	49666	49032	48716	49825	48875	392	14750	500	37500	50	1	78347293	39017	171.13	2.25	12	0.04	291.00	22178.00	66300	20240117	-24.89	43650	20241118	14.09	55400	-10.11	20250120	47750	4.29	20250102	65700	-24.20	20240222	43650	14.09	20241118	0.65	N	302440	500	391 억	5527025	N	N	1962	N	N
7	20250124	111141	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49550	200	2	0.41	1124225250	22671	19.62	49500	49900	49350	64100	34550	49350	49588.69	7.05	0	-2921	50616	49982	49666	49032	48716	49825	48875	392	14750	500	37500	50	1	78347293	38821	170.27	2.23	12	0.03	291.00	22178.00	66300	20240117	-25.26	43650	20241118	13.52	55400	-10.56	20250120	47750	3.77	20250102	65700	-24.58	20240222	43650	13.52	20241118	0.65	N	302440	500	391 억	5527025	N	N	1962	N	N
8	20250124	101137	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49550	200	2	0.41	820699400	16546	14.32	49500	49900	49350	64100	34550	49350	49601.08	7.05	0	-2562	50616	49982	49666	49032	48716	49825	48875	392	14750	500	37500	50	1	78347293	38821	170.27	2.23	12	0.02	291.00	22178.00	66300	20240117	-25.26	43650	20241118	13.52	55400	-10.56	20250120	47750	3.77	20250102	65700	-24.58	20240222	43650	13.52	20241118	0.65	N	302440	500	391 억	5527025	N	N	1962	N	N
9	20250124	091146	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49600	250	2	0.51	307367150	6207	5.37	49500	49900	49350	64100	34550	49350	49519.44	7.05	0	-1613	50616	49982	49666	49032	48716	49825	48875	392	14750	500	37500	50	1	78347293	38860	170.45	2.24	12	0.01	291.00	22178.00	66300	20240117	-25.19	43650	20241118	13.63	55400	-10.47	20250120	47750	3.87	20250102	65700	-24.51	20240222	43650	13.63	20241118	0.65	N	302440	500	391 억	5527025	N	N	1962	N	N
10	20250123	161137	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49350	-1150	5	-2.28	5639219400	113700	138.38	50300	50300	49350	65600	35400	50500	49598.70	7.07	2016	-9563	51500	51000	50600	50100	49700	50800	49900	392	15100	500	38380	50	1	78347293	38664	169.59	2.23	12	0.15	291.00	22178.00	66900	20240116	-26.23	43650	20241118	13.06	55400	-10.92	20250120	47750	3.35	20250102	65700	-24.89	20240222	43650	13.06	20241118	0.65	N	302440	500	391 억	5537200	N	N	1962	N	N
11	20250123	151134	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49450	-1050	5	-2.08	5016169350	101084	123.02	50300	50300	49400	65600	35400	50500	49623.77	7.07	2016	-10491	51500	51000	50600	50100	49700	50800	49900	392	15100	500	38380	50	1	78347293	38743	169.93	2.23	12	0.13	291.00	22178.00	66900	20240116	-26.08	43650	20241118	13.29	55400	-10.74	20250120	47750	3.56	20250102	65700	-24.73	20240222	43650	13.29	20241118	0.65	N	302440	500	391 억	5537200	N	N	1431	N	N
12	20250123	141137	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49450	-1050	5	-2.08	4326962250	87164	106.08	50300	50300	49400	65600	35400	50500	49641.62	7.07	2016	-16510	51500	51000	50600	50100	49700	50800	49900	392	15100	500	38380	50	1	78347293	38743	169.93	2.23	12	0.11	291.00	22178.00	66900	20240116	-26.08	43650	20241118	13.29	55400	-10.74	20250120	47750	3.56	20250102	65700	-24.73	20240222	43650	13.29	20241118	0.65	N	302440	500	391 억	5537200	N	N	1431	N	N
13	20250123	131134	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49550	-950	5	-1.88	3675338150	73992	90.05	50300	50300	49400	65600	35400	50500	49672.10	7.07	2016	-16954	51500	51000	50600	50100	49700	50800	49900	392	15100	500	38380	50	1	78347293	38821	170.27	2.23	12	0.09	291.00	22178.00	66900	20240116	-25.93	43650	20241118	13.52	55400	-10.56	20250120	47750	3.77	20250102	65700	-24.58	20240222	43650	13.52	20241118	0.65	N	302440	500	391 억	5537200	N	N	1431	N	N
14	20250123	121135	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49550	-950	5	-1.88	3320288550	66820	81.32	50300	50300	49400	65600	35400	50500	49690.04	7.07	2016	-16389	51500	51000	50600	50100	49700	50800	49900	392	15100	500	38380	50	1	78347293	38821	170.27	2.23	12	0.09	291.00	22178.00	66900	20240116	-25.93	43650	20241118	13.52	55400	-10.56	20250120	47750	3.77	20250102	65700	-24.58	20240222	43650	13.52	20241118	0.65	N	302440	500	391 억	5537200	N	N	1431	N	N
15	20250123	111125	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49650	-850	5	-1.68	3056856100	61503	74.85	50300	50300	49400	65600	35400	50500	49702.55	7.07	2016	-15808	51500	51000	50600	50100	49700	50800	49900	392	15100	500	38380	50	1	78347293	38899	170.62	2.24	12	0.08	291.00	22178.00	66900	20240116	-25.78	43650	20241118	13.75	55400	-10.38	20250120	47750	3.98	20250102	65700	-24.43	20240222	43650	13.75	20241118	0.65	N	302440	500	391 억	5537200	N	N	1431	N	N
16	20250123	101134	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49500	-1000	5	-1.98	2543628200	51133	62.23	50300	50300	49400	65600	35400	50500	49745.33	7.07	2016	-11449	51500	51000	50600	50100	49700	50800	49900	392	15100	500	38380	50	1	78347293	38782	170.10	2.23	12	0.07	291.00	22178.00	66900	20240116	-26.01	43650	20241118	13.40	55400	-10.65	20250120	47750	3.66	20250102	65700	-24.66	20240222	43650	13.40	20241118	0.65	N	302440	500	391 억	5537200	N	N	1431	N	N
17	20250123	091135	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49950	-550	5	-1.09	608405850	12147	14.78	50300	50300	49900	65600	35400	50500	50086.92	7.07	2016	-5150	51500	51000	50600	50100	49700	50800	49900	392	15100	500	38380	50	1	78347293	39134	171.65	2.25	12	0.02	291.00	22178.00	66900	20240116	-25.34	43650	20241118	14.43	55400	-9.84	20250120	47750	4.61	20250102	65700	-23.97	20240222	43650	14.43	20241118	0.65	N	302440	500	391 억	5537200	N	N	1431	N	N
18	20250122	161126	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50500	-100	5	-0.20	4070094700	80448	82.34	50800	51100	50200	65700	35500	50600	50593.03	7.06	0	7988	52266	51432	50866	50032	49466	51150	49750	392	15100	500	38450	100	1	78347293	39565	173.54	2.28	12	0.10	291.00	22178.00	67000	20240115	-24.63	43650	20241118	15.69	55400	-8.84	20250120	47750	5.76	20250102	65700	-23.14	20240222	43650	15.69	20241118	0.63	N	302440	500	391 억	5531380	N	N	1431	N	N
19	20250122	151128	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50600	0	3	0.00	3674332500	72614	74.32	50800	51100	50200	65700	35500	50600	50600.88	7.06	0	7817	52266	51432	50866	50032	49466	51150	49750	392	15100	500	38450	100	1	78347293	39644	173.88	2.28	12	0.09	291.00	22178.00	67000	20240115	-24.48	43650	20241118	15.92	55400	-8.66	20250120	47750	5.97	20250102	65700	-22.98	20240222	43650	15.92	20241118	0.63	N	302440	500	391 억	5531380	N	N	1372	N	N
20	20250122	141126	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50800	200	2	0.40	2907048500	57448	58.80	50800	51100	50200	65700	35500	50600	50603.13	7.06	0	4920	52266	51432	50866	50032	49466	51150	49750	392	15100	500	38450	100	1	78347293	39800	174.57	2.29	12	0.07	291.00	22178.00	67000	20240115	-24.18	43650	20241118	16.38	55400	-8.30	20250120	47750	6.39	20250102	65700	-22.68	20240222	43650	16.38	20241118	0.63	N	302440	500	391 억	5531380	N	N	1372	N	N
21	20250122	131127	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50800	200	2	0.40	2505596900	49547	50.71	50800	51100	50200	65700	35500	50600	50570.09	7.06	0	4062	52266	51432	50866	50032	49466	51150	49750	392	15100	500	38450	100	1	78347293	39800	174.57	2.29	12	0.06	291.00	22178.00	67000	20240115	-24.18	43650	20241118	16.38	55400	-8.30	20250120	47750	6.39	20250102	65700	-22.68	20240222	43650	16.38	20241118	0.63	N	302440	500	391 억	5531380	N	N	1372	N	N
22	20250122	121126	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50700	100	2	0.20	2226651900	44040	45.08	50800	51100	50200	65700	35500	50600	50559.74	7.06	0	2808	52266	51432	50866	50032	49466	51150	49750	392	15100	500	38450	100	1	78347293	39722	174.23	2.29	12	0.06	291.00	22178.00	67000	20240115	-24.33	43650	20241118	16.15	55400	-8.48	20250120	47750	6.18	20250102	65700	-22.83	20240222	43650	16.15	20241118	0.63	N	302440	500	391 억	5531380	N	N	1372	N	N
23	20250122	111128	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50700	100	2	0.20	1870595400	37007	37.88	50800	51100	50200	65700	35500	50600	50547.03	7.06	0	2261	52266	51432	50866	50032	49466	51150	49750	392	15100	500	38450	100	1	78347293	39722	174.23	2.29	12	0.05	291.00	22178.00	67000	20240115	-24.33	43650	20241118	16.15	55400	-8.48	20250120	47750	6.18	20250102	65700	-22.83	20240222	43650	16.15	20241118	0.63	N	302440	500	391 억	5531380	N	N	1372	N	N
24	20250122	101126	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50700	100	2	0.20	1401084700	27766	28.42	50800	51100	50200	65700	35500	50600	50460.30	7.06	0	3258	52266	51432	50866	50032	49466	51150	49750	392	15100	500	38450	100	1	78347293	39722	174.23	2.29	12	0.04	291.00	22178.00	67000	20240115	-24.33	43650	20241118	16.15	55400	-8.48	20250120	47750	6.18	20250102	65700	-22.83	20240222	43650	16.15	20241118	0.63	N	302440	500	391 억	5531380	N	N	1372	N	N
25	20250122	091129	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50700	100	2	0.20	260327200	5122	5.24	50800	51100	50600	65700	35500	50600	50826.59	7.06	0	278	52266	51432	50866	50032	49466	51150	49750	392	15100	500	38450	100	1	78347293	39722	174.23	2.29	12	0.01	291.00	22178.00	67000	20240115	-24.33	43650	20241118	16.15	55400	-8.48	20250120	47750	6.18	20250102	65700	-22.83	20240222	43650	16.15	20241118	0.63	N	302440	500	391 억	5531380	N	N	1372	N	N
26	20250121	161119	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50600	-700	5	-1.36	4932669900	97118	19.65	51700	51700	50300	66600	36000	51300	50791.53	7.01	0	4961	56833	54066	52633	49866	48433	53350	49150	392	15300	500	38980	100	1	78347293	39644	173.88	2.28	12	0.12	291.00	22178.00	68700	20240112	-26.35	43650	20241118	15.92	55400	-8.66	20250120	47750	5.97	20250102	65700	-22.98	20240222	43650	15.92	20241118	0.64	N	302440	500	391 억	5495978	N	N	1372	N	N
27	20250121	151121	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50600	-700	5	-1.36	4649310100	91521	18.51	51700	51700	50300	66600	36000	51300	50800.45	7.01	0	6309	56833	54066	52633	49866	48433	53350	49150	392	15300	500	38980	100	1	78347293	39644	173.88	2.28	12	0.12	291.00	22178.00	68700	20240112	-26.35	43650	20241118	15.92	55400	-8.66	20250120	47750	5.97	20250102	65700	-22.98	20240222	43650	15.92	20241118	0.64	N	302440	500	391 억	5495978	N	N	2859	N	N
28	20250121	141122	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50600	-700	5	-1.36	4271645100	84068	17.01	51700	51700	50300	66600	36000	51300	50811.76	7.01	0	6581	56833	54066	52633	49866	48433	53350	49150	392	15300	500	38980	100	1	78347293	39644	173.88	2.28	12	0.11	291.00	22178.00	68700	20240112	-26.35	43650	20241118	15.92	55400	-8.66	20250120	47750	5.97	20250102	65700	-22.98	20240222	43650	15.92	20241118	0.64	N	302440	500	391 억	5495978	N	N	2859	N	N
29	20250121	131121	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50800	-500	5	-0.97	3945289800	77634	15.70	51700	51700	50300	66600	36000	51300	50819.07	7.01	0	7335	56833	54066	52633	49866	48433	53350	49150	392	15300	500	38980	100	1	78347293	39800	174.57	2.29	12	0.10	291.00	22178.00	68700	20240112	-26.06	43650	20241118	16.38	55400	-8.30	20250120	47750	6.39	20250102	65700	-22.68	20240222	43650	16.38	20241118	0.64	N	302440	500	391 억	5495978	N	N	2859	N	N
30	20250121	121104	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50500	-800	5	-1.56	3528423200	69400	14.04	51700	51700	50300	66600	36000	51300	50841.80	7.01	0	7738	56833	54066	52633	49866	48433	53350	49150	392	15300	500	38980	100	1	78347293	39565	173.54	2.28	12	0.09	291.00	22178.00	68700	20240112	-26.49	43650	20241118	15.69	55400	-8.84	20250120	47750	5.76	20250102	65700	-23.14	20240222	43650	15.69	20241118	0.64	N	302440	500	391 억	5495978	N	N	2859	N	N
31	20250121	111023	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50400	-900	5	-1.75	2983246800	58588	11.85	51700	51700	50300	66600	36000	51300	50919.04	7.01	0	6678	56833	54066	52633	49866	48433	53350	49150	392	15300	500	38980	100	1	78347293	39487	173.20	2.27	12	0.07	291.00	22178.00	68700	20240112	-26.64	43650	20241118	15.46	55400	-9.03	20250120	47750	5.55	20250102	65700	-23.29	20240222	43650	15.46	20241118	0.64	N	302440	500	391 억	5495978	N	N	2859	N	N
32	20250121	101017	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50700	-600	5	-1.17	2313922600	45345	9.17	51700	51700	50500	66600	36000	51300	51029.25	7.01	0	5954	56833	54066	52633	49866	48433	53350	49150	392	15300	500	38980	100	1	78347293	39722	174.23	2.29	12	0.06	291.00	22178.00	68700	20240112	-26.20	43650	20241118	16.15	55400	-8.48	20250120	47750	6.18	20250102	65700	-22.83	20240222	43650	16.15	20241118	0.64	N	302440	500	391 억	5495978	N	N	2859	N	N
33	20250121	091123	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51100	-200	5	-0.39	594699600	11564	2.34	51700	51700	51100	66600	36000	51300	51426.86	7.01	0	2040	56833	54066	52633	49866	48433	53350	49150	392	15300	500	38980	100	1	78347293	40035	175.60	2.30	12	0.01	291.00	22178.00	68700	20240112	-25.62	43650	20241118	17.07	55400	-7.76	20250120	47750	7.02	20250102	65700	-22.22	20240222	43650	17.07	20241118	0.64	N	302440	500	391 억	5495978	N	N	2859	N	N
34	20250120	161108	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51300	1800	2	3.64	25813819100	489030	367.79	53000	55400	51200	64300	34650	49500	52787.75	7.02	0	-21188	51033	50266	49233	48466	47433	50650	48850	392	14800	500	37620	100	1	78347293	40192	176.29	2.31	12	0.62	291.00	22178.00	68800	20240111	-25.44	43650	20241118	17.53	55400	-7.40	20250120	47750	7.43	20250102	65700	-21.92	20240222	43650	17.53	20241118	0.65	N	302440	500	391 억	5501440	N	N	2859	N	N
35	20250120	151121	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51400	1900	2	3.84	25075130000	474638	356.96	53000	55400	51200	64300	34650	49500	52830.01	7.02	0	-20672	51033	50266	49233	48466	47433	50650	48850	392	14800	500	37620	100	1	78347293	40271	176.63	2.32	12	0.61	291.00	22178.00	68800	20240111	-25.29	43650	20241118	17.75	55400	-7.22	20250120	47750	7.64	20250102	65700	-21.77	20240222	43650	17.75	20241118	0.65	N	302440	500	391 억	5501440	N	N	951	N	N
36	20250120	141118	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51200	1700	2	3.43	24258803800	458746	345.01	53000	55400	51200	64300	34650	49500	52880.69	7.02	0	-18992	51033	50266	49233	48466	47433	50650	48850	392	14800	500	37620	100	1	78347293	40114	175.95	2.31	12	0.59	291.00	22178.00	68800	20240111	-25.58	43650	20241118	17.30	55400	-7.58	20250120	47750	7.23	20250102	65700	-22.07	20240222	43650	17.30	20241118	0.65	N	302440	500	391 억	5501440	N	N	951	N	N
37	20250120	131119	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51500	2000	2	4.04	23389052600	441805	332.27	53000	55400	51200	64300	34650	49500	52939.76	7.02	0	-16922	51033	50266	49233	48466	47433	50650	48850	392	14800	500	37620	100	1	78347293	40349	176.98	2.32	12	0.56	291.00	22178.00	68800	20240111	-25.15	43650	20241118	17.98	55400	-7.04	20250120	47750	7.85	20250102	65700	-21.61	20240222	43650	17.98	20241118	0.65	N	302440	500	391 억	5501440	N	N	951	N	N
38	20250120	121119	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51800	2300	2	4.65	22940866300	433122	325.74	53000	55400	51200	64300	34650	49500	52966.29	7.02	0	-15869	51033	50266	49233	48466	47433	50650	48850	392	14800	500	37620	100	1	78347293	40584	178.01	2.34	12	0.55	291.00	22178.00	68800	20240111	-24.71	43650	20241118	18.67	55400	-6.50	20250120	47750	8.48	20250102	65700	-21.16	20240222	43650	18.67	20241118	0.65	N	302440	500	391 억	5501440	N	N	951	N	N
39	20250120	111121	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51800	2300	2	4.65	22174621300	418251	314.56	53000	55400	51200	64300	34650	49500	53017.50	7.02	0	-15352	51033	50266	49233	48466	47433	50650	48850	392	14800	500	37620	100	1	78347293	40584	178.01	2.34	12	0.53	291.00	22178.00	68800	20240111	-24.71	43650	20241118	18.67	55400	-6.50	20250120	47750	8.48	20250102	65700	-21.16	20240222	43650	18.67	20241118	0.65	N	302440	500	391 억	5501440	N	N	951	N	N
40	20250120	101119	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51700	2200	2	4.44	20347221900	382746	287.85	53000	55400	51600	64300	34650	49500	53161.16	7.02	0	-7495	51033	50266	49233	48466	47433	50650	48850	392	14800	500	37620	100	1	78347293	40506	177.66	2.33	12	0.49	291.00	22178.00	68800	20240111	-24.85	43650	20241118	18.44	55400	-6.68	20250120	47750	8.27	20250102	65700	-21.31	20240222	43650	18.44	20241118	0.65	N	302440	500	391 억	5501440	N	N	951	N	N
41	20250120	091121	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	54000	4500	2	9.09	10817691200	201392	151.46	53000	55400	52000	64300	34650	49500	53714.60	7.02	0	16560	51033	50266	49233	48466	47433	50650	48850	392	14800	500	37620	100	1	78347293	42308	185.57	2.43	12	0.26	291.00	22178.00	68800	20240111	-21.51	43650	20241118	23.71	55400	-2.53	20250120	47750	13.09	20250102	65700	-17.81	20240222	43650	23.71	20241118	0.65	N	302440	500	391 억	5501440	N	N	951	N	N
42	20250117	161115	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49500	650	2	1.33	6426884950	130780	154.32	48850	50000	48200	63500	34200	48850	49142.01	7.02	0	-14789	49816	49332	49016	48532	48216	49175	48375	392	14650	500	37120	50	1	78347293	38782	170.10	2.23	12	0.17	291.00	22178.00	68800	20240111	-28.05	43650	20241118	13.40	53600	-7.65	20250109	47750	3.66	20250102	66300	-25.34	20240117	43650	13.40	20241118	0.63	N	302440	500	391 억	5502898	N	N	951	N	N
43	20250117	151111	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49650	800	2	1.64	5885663700	119883	141.46	48850	50000	48200	63500	34200	48850	49095.07	7.02	0	-13397	49816	49332	49016	48532	48216	49175	48375	392	14650	500	37120	50	1	78347293	38899	170.62	2.24	12	0.15	291.00	22178.00	68800	20240111	-27.83	43650	20241118	13.75	53600	-7.37	20250109	47750	3.98	20250102	66300	-25.11	20240117	43650	13.75	20241118	0.63	N	302440	500	391 억	5502898	N	N	598	N	N
44	20250117	141120	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49500	650	2	1.33	4822711750	98424	116.14	48850	50000	48200	63500	34200	48850	48999.35	7.02	0	-10457	49816	49332	49016	48532	48216	49175	48375	392	14650	500	37120	50	1	78347293	38782	170.10	2.23	12	0.13	291.00	22178.00	68800	20240111	-28.05	43650	20241118	13.40	53600	-7.65	20250109	47750	3.66	20250102	66300	-25.34	20240117	43650	13.40	20241118	0.63	N	302440	500	391 억	5502898	N	N	598	N	N
45	20250117	131118	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49100	250	2	0.51	3660227050	74934	88.42	48850	50000	48200	63500	34200	48850	48846.01	7.02	0	-10865	49816	49332	49016	48532	48216	49175	48375	392	14650	500	37120	50	1	78347293	38469	168.73	2.21	12	0.10	291.00	22178.00	68800	20240111	-28.63	43650	20241118	12.49	53600	-8.40	20250109	47750	2.83	20250102	66300	-25.94	20240117	43650	12.49	20241118	0.63	N	302440	500	391 억	5502898	N	N	598	N	N
46	20250117	121120	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48750	-100	5	-0.20	2526369350	51901	61.24	48850	50000	48200	63500	34200	48850	48676.70	7.02	0	-9868	49816	49332	49016	48532	48216	49175	48375	392	14650	500	37120	50	1	78347293	38194	167.53	2.20	12	0.07	291.00	22178.00	68800	20240111	-29.14	43650	20241118	11.68	53600	-9.05	20250109	47750	2.09	20250102	66300	-26.47	20240117	43650	11.68	20241118	0.63	N	302440	500	391 억	5502898	N	N	598	N	N
47	20250117	111118	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48600	-250	5	-0.51	2205369500	45298	53.45	48850	50000	48200	63500	34200	48850	48685.80	7.02	0	-8061	49816	49332	49016	48532	48216	49175	48375	392	14650	500	37120	50	1	78347293	38077	167.01	2.19	12	0.06	291.00	22178.00	68800	20240111	-29.36	43650	20241118	11.34	53600	-9.33	20250109	47750	1.78	20250102	66300	-26.70	20240117	43650	11.34	20241118	0.63	N	302440	500	391 억	5502898	N	N	598	N	N
48	20250117	101120	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48300	-550	5	-1.13	1166121300	24066	28.40	48850	49000	48200	63500	34200	48850	48455.14	7.02	0	-7332	49816	49332	49016	48532	48216	49175	48375	392	14650	500	37120	50	1	78347293	37842	165.98	2.18	12	0.03	291.00	22178.00	68800	20240111	-29.80	43650	20241118	10.65	53600	-9.89	20250109	47750	1.15	20250102	66300	-27.15	20240117	43650	10.65	20241118	0.63	N	302440	500	391 억	5502898	N	N	598	N	N
49	20250117	091119	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48250	-600	5	-1.23	557281450	11479	13.55	48850	49000	48200	63500	34200	48850	48547.91	7.02	0	-5369	49816	49332	49016	48532	48216	49175	48375	392	14650	500	37120	50	1	78347293	37803	165.81	2.18	12	0.01	291.00	22178.00	68800	20240111	-29.87	43650	20241118	10.54	53600	-9.98	20250109	47750	1.05	20250102	66300	-27.22	20240117	43650	10.54	20241118	0.63	N	302440	500	391 억	5502898	N	N	598	N	N
50	20250116	161111	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48850	-100	5	-0.20	4129719800	84332	84.11	49050	49500	48700	63600	34300	48950	48970.14	7.11	0	-8450	50250	49600	49150	48500	48050	49375	48275	392	14650	500	37200	50	1	78347293	38273	167.87	2.20	12	0.11	291.00	22178.00	69400	20240109	-29.61	43650	20241118	11.91	53600	-8.86	20250109	47750	2.30	20250102	66900	-26.98	20240116	43650	11.91	20241118	0.63	N	302440	500	391 억	5570483	N	N	598	N	N
51	20250116	151018	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49150	200	2	0.41	3687661800	75300	75.10	49050	49500	48700	63600	34300	48950	48972.97	7.11	0	-10396	50250	49600	49150	48500	48050	49375	48275	392	14650	500	37200	50	1	78347293	38508	168.90	2.22	12	0.10	291.00	22178.00	69400	20240109	-29.18	43650	20241118	12.60	53600	-8.30	20250109	47750	2.93	20250102	66900	-26.53	20240116	43650	12.60	20241118	0.63	N	302440	500	391 억	5570483	N	N	847	N	N
52	20250116	141116	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48900	-50	5	-0.10	2877766150	58726	58.57	49050	49500	48800	63600	34300	48950	49003.38	7.11	0	-9653	50250	49600	49150	48500	48050	49375	48275	392	14650	500	37200	50	1	78347293	38312	168.04	2.20	12	0.07	291.00	22178.00	69400	20240109	-29.54	43650	20241118	12.03	53600	-8.77	20250109	47750	2.41	20250102	66900	-26.91	20240116	43650	12.03	20241118	0.63	N	302440	500	391 억	5570483	N	N	847	N	N
53	20250116	131115	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48850	-100	5	-0.20	2480668900	50596	50.46	49050	49500	48800	63600	34300	48950	49029.13	7.11	0	-8943	50250	49600	49150	48500	48050	49375	48275	392	14650	500	37200	50	1	78347293	38273	167.87	2.20	12	0.06	291.00	22178.00	69400	20240109	-29.61	43650	20241118	11.91	53600	-8.86	20250109	47750	2.30	20250102	66900	-26.98	20240116	43650	11.91	20241118	0.63	N	302440	500	391 억	5570483	N	N	847	N	N
54	20250116	121115	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48950	0	3	0.00	1963497150	40020	39.92	49050	49500	48900	63600	34300	48950	49063.22	7.11	0	-7236	50250	49600	49150	48500	48050	49375	48275	392	14650	500	37200	50	1	78347293	38351	168.21	2.21	12	0.05	291.00	22178.00	69400	20240109	-29.47	43650	20241118	12.14	53600	-8.68	20250109	47750	2.51	20250102	66900	-26.83	20240116	43650	12.14	20241118	0.63	N	302440	500	391 억	5570483	N	N	847	N	N
55	20250116	111116	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49000	50	2	0.10	1652614450	33674	33.59	49050	49500	48900	63600	34300	48950	49077.30	7.11	0	-6741	50250	49600	49150	48500	48050	49375	48275	392	14650	500	37200	50	1	78347293	38390	168.38	2.21	12	0.04	291.00	22178.00	69400	20240109	-29.39	43650	20241118	12.26	53600	-8.58	20250109	47750	2.62	20250102	66900	-26.76	20240116	43650	12.26	20241118	0.63	N	302440	500	391 억	5570483	N	N	847	N	N
56	20250116	101118	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48900	-50	5	-0.10	1135709500	23122	23.06	49050	49500	48900	63600	34300	48950	49118.97	7.11	0	-6488	50250	49600	49150	48500	48050	49375	48275	392	14650	500	37200	50	1	78347293	38312	168.04	2.20	12	0.03	291.00	22178.00	69400	20240109	-29.54	43650	20241118	12.03	53600	-8.77	20250109	47750	2.41	20250102	66900	-26.91	20240116	43650	12.03	20241118	0.63	N	302440	500	391 억	5570483	N	N	847	N	N
57	20250116	091119	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49250	300	2	0.61	258852600	5255	5.24	49050	49500	49050	63600	34300	48950	49265.18	7.11	0	910	50250	49600	49150	48500	48050	49375	48275	392	14650	500	37200	50	1	78347293	38586	169.24	2.22	12	0.01	291.00	22178.00	69400	20240109	-29.03	43650	20241118	12.83	53600	-8.12	20250109	47750	3.14	20250102	66900	-26.38	20240116	43650	12.83	20241118	0.63	N	302440	500	391 억	5570483	N	N	847	N	N
58	20250115	161113	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48950	-250	5	-0.51	4902497050	99955	119.42	49800	49800	48700	63900	34450	49200	49047.16	7.13	0	-19761	51033	50116	49583	48666	48133	49850	48400	392	14700	500	37390	50	1	78347293	38351	168.21	2.21	12	0.13	291.00	22178.00	69800	20240108	-29.87	43650	20241118	12.14	53600	-8.68	20250109	47750	2.51	20250102	67000	-26.94	20240115	43650	12.14	20241118	0.63	N	302440	500	391 억	5587171	N	N	847	N	N
59	20250115	151113	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48850	-350	5	-0.71	4580286200	93372	111.56	49800	49800	48700	63900	34450	49200	49054.17	7.13	0	-21610	51033	50116	49583	48666	48133	49850	48400	392	14700	500	37390	50	1	78347293	38273	167.87	2.20	12	0.12	291.00	22178.00	69800	20240108	-30.01	43650	20241118	11.91	53600	-8.86	20250109	47750	2.30	20250102	67000	-27.09	20240115	43650	11.91	20241118	0.63	N	302440	500	391 억	5587171	N	N	419	N	N
60	20250115	141108	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48900	-300	5	-0.61	3748521000	76347	91.22	49800	49800	48900	63900	34450	49200	49098.47	7.13	0	-19687	51033	50116	49583	48666	48133	49850	48400	392	14700	500	37390	50	1	78347293	38312	168.04	2.20	12	0.10	291.00	22178.00	69800	20240108	-29.94	43650	20241118	12.03	53600	-8.77	20250109	47750	2.41	20250102	67000	-27.01	20240115	43650	12.03	20241118	0.63	N	302440	500	391 억	5587171	N	N	419	N	N
61	20250115	131116	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48900	-300	5	-0.61	3259301300	66378	79.30	49800	49800	48900	63900	34450	49200	49102.13	7.13	0	-21422	51033	50116	49583	48666	48133	49850	48400	392	14700	500	37390	50	1	78347293	38312	168.04	2.20	12	0.08	291.00	22178.00	69800	20240108	-29.94	43650	20241118	12.03	53600	-8.77	20250109	47750	2.41	20250102	67000	-27.01	20240115	43650	12.03	20241118	0.63	N	302440	500	391 억	5587171	N	N	419	N	N
62	20250115	121100	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49050	-150	5	-0.30	2966172200	60388	72.15	49800	49800	48900	63900	34450	49200	49118.57	7.13	0	-20189	51033	50116	49583	48666	48133	49850	48400	392	14700	500	37390	50	1	78347293	38429	168.56	2.21	12	0.08	291.00	22178.00	69800	20240108	-29.73	43650	20241118	12.37	53600	-8.49	20250109	47750	2.72	20250102	67000	-26.79	20240115	43650	12.37	20241118	0.63	N	302440	500	391 억	5587171	N	N	419	N	N
63	20250115	111112	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49000	-200	5	-0.41	2503031750	50923	60.84	49800	49800	48900	63900	34450	49200	49153.27	7.13	0	-19146	51033	50116	49583	48666	48133	49850	48400	392	14700	500	37390	50	1	78347293	38390	168.38	2.21	12	0.06	291.00	22178.00	69800	20240108	-29.80	43650	20241118	12.26	53600	-8.58	20250109	47750	2.62	20250102	67000	-26.87	20240115	43650	12.26	20241118	0.63	N	302440	500	391 억	5587171	N	N	419	N	N
64	20250115	101112	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49150	-50	5	-0.10	1403434650	28505	34.06	49800	49800	49050	63900	34450	49200	49234.68	7.13	0	-10164	51033	50116	49583	48666	48133	49850	48400	392	14700	500	37390	50	1	78347293	38508	168.90	2.22	12	0.04	291.00	22178.00	69800	20240108	-29.58	43650	20241118	12.60	53600	-8.30	20250109	47750	2.93	20250102	67000	-26.64	20240115	43650	12.60	20241118	0.63	N	302440	500	391 억	5587171	N	N	419	N	N
65	20250115	091118	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49250	50	2	0.10	405271550	8202	9.80	49800	49800	49100	63900	34450	49200	49411.31	7.13	0	-2258	51033	50116	49583	48666	48133	49850	48400	392	14700	500	37390	50	1	78347293	38586	169.24	2.22	12	0.01	291.00	22178.00	69800	20240108	-29.44	43650	20241118	12.83	53600	-8.12	20250109	47750	3.14	20250102	67000	-26.49	20240115	43650	12.83	20241118	0.63	N	302440	500	391 억	5587171	N	N	419	N	N
66	20250114	161054	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49200	-900	5	-1.80	4103535950	82978	96.96	50000	50500	49050	65100	35100	50100	49453.97	7.15	0	-16763	52033	51066	50533	49566	49033	50800	49300	392	15000	500	38070	50	1	78347293	38547	169.07	2.22	12	0.11	291.00	22178.00	70800	20240105	-30.51	43650	20241118	12.71	53600	-8.21	20250109	47750	3.04	20250102	67000	-26.57	20240115	43650	12.71	20241118	0.61	N	302440	500	391 억	5601299	N	N	419	N	N
67	20250114	151111	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49300	-800	5	-1.60	3861751600	78066	91.22	50000	50500	49050	65100	35100	50100	49467.78	7.15	0	-15441	52033	51066	50533	49566	49033	50800	49300	392	15000	500	38070	50	1	78347293	38625	169.42	2.22	12	0.10	291.00	22178.00	70800	20240105	-30.37	43650	20241118	12.94	53600	-8.02	20250109	47750	3.25	20250102	67000	-26.42	20240115	43650	12.94	20241118	0.61	N	302440	500	391 억	5601299	N	N	756	N	N
68	20250114	141107	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49300	-800	5	-1.60	3367699050	68035	79.50	50000	50500	49050	65100	35100	50100	49499.51	7.15	0	-15117	52033	51066	50533	49566	49033	50800	49300	392	15000	500	38070	50	1	78347293	38625	169.42	2.22	12	0.09	291.00	22178.00	70800	20240105	-30.37	43650	20241118	12.94	53600	-8.02	20250109	47750	3.25	20250102	67000	-26.42	20240115	43650	12.94	20241118	0.61	N	302440	500	391 억	5601299	N	N	756	N	N
69	20250114	131107	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49150	-950	5	-1.90	2998729900	60559	70.76	50000	50500	49050	65100	35100	50100	49517.49	7.15	0	-15815	52033	51066	50533	49566	49033	50800	49300	392	15000	500	38070	50	1	78347293	38508	168.90	2.22	12	0.08	291.00	22178.00	70800	20240105	-30.58	43650	20241118	12.60	53600	-8.30	20250109	47750	2.93	20250102	67000	-26.64	20240115	43650	12.60	20241118	0.61	N	302440	500	391 억	5601299	N	N	756	N	N
70	20250114	121103	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49100	-1000	5	-2.00	2627289550	52998	61.93	50000	50500	49050	65100	35100	50100	49573.37	7.15	0	-14644	52033	51066	50533	49566	49033	50800	49300	392	15000	500	38070	50	1	78347293	38469	168.73	2.21	12	0.07	291.00	22178.00	70800	20240105	-30.65	43650	20241118	12.49	53600	-8.40	20250109	47750	2.83	20250102	67000	-26.72	20240115	43650	12.49	20241118	0.61	N	302440	500	391 억	5601299	N	N	756	N	N
71	20250114	111101	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49350	-750	5	-1.50	2060913300	41479	48.47	50000	50500	49200	65100	35100	50100	49685.70	7.15	0	-11274	52033	51066	50533	49566	49033	50800	49300	392	15000	500	38070	50	1	78347293	38664	169.59	2.23	12	0.05	291.00	22178.00	70800	20240105	-30.30	43650	20241118	13.06	53600	-7.93	20250109	47750	3.35	20250102	67000	-26.34	20240115	43650	13.06	20241118	0.61	N	302440	500	391 억	5601299	N	N	756	N	N
72	20250114	101101	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49650	-450	5	-0.90	1404750750	28190	32.94	50000	50500	49400	65100	35100	50100	49831.53	7.15	0	-6395	52033	51066	50533	49566	49033	50800	49300	392	15000	500	38070	50	1	78347293	38899	170.62	2.24	12	0.04	291.00	22178.00	70800	20240105	-29.87	43650	20241118	13.75	53600	-7.37	20250109	47750	3.98	20250102	67000	-25.90	20240115	43650	13.75	20241118	0.61	N	302440	500	391 억	5601299	N	N	756	N	N
73	20250114	091105	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50000	-100	5	-0.20	245865100	4899	5.72	50000	50500	50000	65100	35100	50100	50186.79	7.15	0	-891	52033	51066	50533	49566	49033	50800	49300	392	15000	500	38070	100	1	78347293	39174	171.82	2.25	12	0.01	291.00	22178.00	70800	20240105	-29.38	43650	20241118	14.55	53600	-6.72	20250109	47750	4.71	20250102	67000	-25.37	20240115	43650	14.55	20241118	0.61	N	302440	500	391 억	5601299	N	N	756	N	N
74	20250113	161050	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50100	-1100	5	-2.15	4285675000	85143	68.64	51100	51500	50000	66500	35900	51200	50335.15	7.16	0	-2472	54133	52666	51933	50466	49733	52300	50100	392	15300	500	38910	100	1	78347293	39252	172.16	2.26	12	0.11	291.00	22178.00	72700	20240104	-31.09	43650	20241118	14.78	53600	-6.53	20250109	47750	4.92	20250102	67000	-25.22	20240115	43650	14.78	20241118	0.62	N	302440	500	391 억	5605998	N	N	756	N	N
75	20250113	151057	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50100	-1100	5	-2.15	3583410300	71128	57.34	51100	51500	50000	66500	35900	51200	50379.74	7.16	0	-2897	54133	52666	51933	50466	49733	52300	50100	392	15300	500	38910	100	1	78347293	39252	172.16	2.26	12	0.09	291.00	22178.00	72700	20240104	-31.09	43650	20241118	14.78	53600	-6.53	20250109	47750	4.92	20250102	67000	-25.22	20240115	43650	14.78	20241118	0.62	N	302440	500	391 억	5605998	N	N	3000	N	N
76	20250113	141032	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50200	-1000	5	-1.95	2861439400	56712	45.72	51100	51500	50000	66500	35900	51200	50455.62	7.16	0	-2055	54133	52666	51933	50466	49733	52300	50100	392	15300	500	38910	100	1	78347293	39330	172.51	2.26	12	0.07	291.00	22178.00	72700	20240104	-30.95	43650	20241118	15.01	53600	-6.34	20250109	47750	5.13	20250102	67000	-25.07	20240115	43650	15.01	20241118	0.62	N	302440	500	391 억	5605998	N	N	3000	N	N
77	20250113	131039	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50300	-900	5	-1.76	2582497000	51145	41.23	51100	51500	50000	66500	35900	51200	50493.64	7.16	0	-2148	54133	52666	51933	50466	49733	52300	50100	392	15300	500	38910	100	1	78347293	39409	172.85	2.27	12	0.07	291.00	22178.00	72700	20240104	-30.81	43650	20241118	15.23	53600	-6.16	20250109	47750	5.34	20250102	67000	-24.93	20240115	43650	15.23	20241118	0.62	N	302440	500	391 억	5605998	N	N	3000	N	N
78	20250113	121044	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50200	-1000	5	-1.95	2189578000	43313	34.92	51100	51500	50000	66500	35900	51200	50552.44	7.16	0	1075	54133	52666	51933	50466	49733	52300	50100	392	15300	500	38910	100	1	78347293	39330	172.51	2.26	12	0.06	291.00	22178.00	72700	20240104	-30.95	43650	20241118	15.01	53600	-6.34	20250109	47750	5.13	20250102	67000	-25.07	20240115	43650	15.01	20241118	0.62	N	302440	500	391 억	5605998	N	N	3000	N	N
79	20250113	111041	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50400	-800	5	-1.56	1953572300	38615	31.13	51100	51500	50000	66500	35900	51200	50591.02	7.16	0	1699	54133	52666	51933	50466	49733	52300	50100	392	15300	500	38910	100	1	78347293	39487	173.20	2.27	12	0.05	291.00	22178.00	72700	20240104	-30.67	43650	20241118	15.46	53600	-5.97	20250109	47750	5.55	20250102	67000	-24.78	20240115	43650	15.46	20241118	0.62	N	302440	500	391 억	5605998	N	N	3000	N	N
80	20250113	101041	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50500	-700	5	-1.37	1210129900	23807	19.19	51100	51500	50400	66500	35900	51200	50830.84	7.16	0	790	54133	52666	51933	50466	49733	52300	50100	392	15300	500	38910	100	1	78347293	39565	173.54	2.28	12	0.03	291.00	22178.00	72700	20240104	-30.54	43650	20241118	15.69	53600	-5.78	20250109	47750	5.76	20250102	67000	-24.63	20240115	43650	15.69	20241118	0.62	N	302440	500	391 억	5605998	N	N	3000	N	N
81	20250113	091048	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51500	300	2	0.59	239125100	4682	3.77	51100	51500	50700	66500	35900	51200	51073.28	7.16	0	-643	54133	52666	51933	50466	49733	52300	50100	392	15300	500	38910	100	1	78347293	40349	176.98	2.32	12	0.01	291.00	22178.00	72700	20240104	-29.16	43650	20241118	17.98	53600	-3.92	20250109	47750	7.85	20250102	67000	-23.13	20240115	43650	17.98	20241118	0.62	N	302440	500	391 억	5605998	N	N	3000	N	N
82	20250110	161021	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51200	-1800	5	-3.40	6398829900	123182	60.47	53200	53400	51200	68900	37100	53000	51948.41	7.16	0	-6032	55066	54032	52566	51532	50066	54550	52050	392	15900	500	40280	100	1	78347293	40114	175.95	2.31	12	0.16	291.00	22178.00	73700	20240103	-30.53	43650	20241118	17.30	53600	-4.48	20250109	47750	7.23	20250102	68800	-25.58	20240111	43650	17.30	20241118	0.62	N	302440	500	391 억	5611296	N	N	3000	N	N
83	20250110	151029	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51400	-1600	5	-3.02	5862298900	112714	55.33	53200	53400	51300	68900	37100	53000	52010.39	7.16	0	-5101	55066	54032	52566	51532	50066	54550	52050	392	15900	500	40280	100	1	78347293	40271	176.63	2.32	12	0.14	291.00	22178.00	73700	20240103	-30.26	43650	20241118	17.75	53600	-4.10	20250109	47750	7.64	20250102	68800	-25.29	20240111	43650	17.75	20241118	0.62	N	302440	500	391 억	5611296	N	N	3064	N	N
84	20250110	141036	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51300	-1700	5	-3.21	5176547900	99371	48.78	53200	53400	51300	68900	37100	53000	52093.14	7.16	0	-4671	55066	54032	52566	51532	50066	54550	52050	392	15900	500	40280	100	1	78347293	40192	176.29	2.31	12	0.13	291.00	22178.00	73700	20240103	-30.39	43650	20241118	17.53	53600	-4.29	20250109	47750	7.43	20250102	68800	-25.44	20240111	43650	17.53	20241118	0.62	N	302440	500	391 억	5611296	N	N	3064	N	N
85	20250110	131036	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51600	-1400	5	-2.64	4403952800	84361	41.42	53200	53400	51500	68900	37100	53000	52203.66	7.16	0	-3425	55066	54032	52566	51532	50066	54550	52050	392	15900	500	40280	100	1	78347293	40427	177.32	2.33	12	0.11	291.00	22178.00	73700	20240103	-29.99	43650	20241118	18.21	53600	-3.73	20250109	47750	8.06	20250102	68800	-25.00	20240111	43650	18.21	20241118	0.62	N	302440	500	391 억	5611296	N	N	3064	N	N
86	20250110	121037	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51900	-1100	5	-2.08	3774848800	72199	35.44	53200	53400	51500	68900	37100	53000	52283.95	7.16	0	366	55066	54032	52566	51532	50066	54550	52050	392	15900	500	40280	100	1	78347293	40662	178.35	2.34	12	0.09	291.00	22178.00	73700	20240103	-29.58	43650	20241118	18.90	53600	-3.17	20250109	47750	8.69	20250102	68800	-24.56	20240111	43650	18.90	20241118	0.62	N	302440	500	391 억	5611296	N	N	3064	N	N
87	20250110	111035	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51600	-1400	5	-2.64	3262323000	62273	30.57	53200	53400	51500	68900	37100	53000	52387.44	7.16	0	829	55066	54032	52566	51532	50066	54550	52050	392	15900	500	40280	100	1	78347293	40427	177.32	2.33	12	0.08	291.00	22178.00	73700	20240103	-29.99	43650	20241118	18.21	53600	-3.73	20250109	47750	8.06	20250102	68800	-25.00	20240111	43650	18.21	20241118	0.62	N	302440	500	391 억	5611296	N	N	3064	N	N
88	20250110	101032	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	52100	-900	5	-1.70	2227132800	42281	20.76	53200	53400	52000	68900	37100	53000	52674.55	7.16	0	3309	55066	54032	52566	51532	50066	54550	52050	392	15900	500	40280	100	1	78347293	40819	179.04	2.35	12	0.05	291.00	22178.00	73700	20240103	-29.31	43650	20241118	19.36	53600	-2.80	20250109	47750	9.11	20250102	68800	-24.27	20240111	43650	19.36	20241118	0.62	N	302440	500	391 억	5611296	N	N	3064	N	N
89	20250110	091038	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	52900	-100	5	-0.19	518537500	9789	4.81	53200	53400	52700	68900	37100	53000	52971.45	7.16	0	1645	55066	54032	52566	51532	50066	54550	52050	392	15900	500	40280	100	1	78347293	41446	181.79	2.39	12	0.01	291.00	22178.00	73700	20240103	-28.22	43650	20241118	21.19	53600	-1.31	20250109	47750	10.79	20250102	68800	-23.11	20240111	43650	21.19	20241118	0.62	N	302440	500	391 억	5611296	N	N	3064	N	N
90	20250109	161025	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	53000	1100	2	2.12	10628677700	202465	142.34	51800	53600	51100	67400	36400	51900	52495.70	7.16	0	20146	53566	52732	52066	51232	50566	53150	51650	392	15500	500	39440	100	1	78347293	41524	182.13	2.39	12	0.26	291.00	22178.00	73700	20240102	-28.09	43650	20241118	21.42	53600	-1.12	20250109	47750	10.99	20250102	69400	-23.63	20240109	43650	21.42	20241118	0.62	N	302440	500	391 억	5607950	N	N	3064	N	N
91	20250109	151022	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	53000	1100	2	2.12	7780131400	148755	104.58	51800	53600	51100	67400	36400	51900	52301.67	7.16	0	16770	53566	52732	52066	51232	50566	53150	51650	392	15500	500	39440	100	1	78347293	41524	182.13	2.39	12	0.19	291.00	22178.00	73700	20240102	-28.09	43650	20241118	21.42	53600	-1.12	20250109	47750	10.99	20250102	69400	-23.63	20240109	43650	21.42	20241118	0.62	N	302440	500	391 억	5607950	N	N	454	N	N
92	20250109	141030	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	52300	400	2	0.77	4624156400	89175	62.69	51800	52500	51100	67400	36400	51900	51854.85	7.16	0	4334	53566	52732	52066	51232	50566	53150	51650	392	15500	500	39440	100	1	78347293	40976	179.73	2.36	12	0.11	291.00	22178.00	73700	20240102	-29.04	43650	20241118	19.82	52900	-1.13	20250108	47750	9.53	20250102	69400	-24.64	20240109	43650	19.82	20241118	0.62	N	302440	500	391 억	5607950	N	N	454	N	N
93	20250109	131029	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51700	-200	5	-0.39	3141070100	60766	42.72	51800	52200	51100	67400	36400	51900	51691.21	7.16	0	5217	53566	52732	52066	51232	50566	53150	51650	392	15500	500	39440	100	1	78347293	40506	177.66	2.33	12	0.08	291.00	22178.00	73700	20240102	-29.85	43650	20241118	18.44	52900	-2.27	20250108	47750	8.27	20250102	69400	-25.50	20240109	43650	18.44	20241118	0.62	N	302440	500	391 억	5607950	N	N	454	N	N
94	20250109	121029	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	52200	300	2	0.58	2668553400	51662	36.32	51800	52200	51100	67400	36400	51900	51654.04	7.16	0	3992	53566	52732	52066	51232	50566	53150	51650	392	15500	500	39440	100	1	78347293	40897	179.38	2.35	12	0.07	291.00	22178.00	73700	20240102	-29.17	43650	20241118	19.59	52900	-1.32	20250108	47750	9.32	20250102	69400	-24.78	20240109	43650	19.59	20241118	0.62	N	302440	500	391 억	5607950	N	N	454	N	N
95	20250109	111033	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51800	-100	5	-0.19	1984071100	38463	27.04	51800	52200	51100	67400	36400	51900	51583.81	7.16	0	-1479	53566	52732	52066	51232	50566	53150	51650	392	15500	500	39440	100	1	78347293	40584	178.01	2.34	12	0.05	291.00	22178.00	73700	20240102	-29.72	43650	20241118	18.67	52900	-2.08	20250108	47750	8.48	20250102	69400	-25.36	20240109	43650	18.67	20241118	0.62	N	302440	500	391 억	5607950	N	N	454	N	N
96	20250109	101031	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51800	-100	5	-0.19	1546207300	30032	21.11	51800	52100	51100	67400	36400	51900	51485.20	7.16	0	-1697	53566	52732	52066	51232	50566	53150	51650	392	15500	500	39440	100	1	78347293	40584	178.01	2.34	12	0.04	291.00	22178.00	73700	20240102	-29.72	43650	20241118	18.67	52900	-2.08	20250108	47750	8.48	20250102	69400	-25.36	20240109	43650	18.67	20241118	0.62	N	302440	500	391 억	5607950	N	N	454	N	N
97	20250109	091035	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51500	-400	5	-0.77	424732500	8244	5.80	51800	51800	51300	67400	36400	51900	51519.78	7.16	0	-2158	53566	52732	52066	51232	50566	53150	51650	392	15500	500	39440	100	1	78347293	40349	176.98	2.32	12	0.01	291.00	22178.00	73700	20240102	-30.12	43650	20241118	17.98	52900	-2.65	20250108	47750	7.85	20250102	69400	-25.79	20240109	43650	17.98	20241118	0.62	N	302440	500	391 억	5607950	N	N	454	N	N
98	20250108	161020	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51900	900	2	1.76	7366699000	141368	148.13	51600	52900	51400	66300	35700	51000	52111.17	7.18	0	-8177	51800	51400	51000	50600	50200	51400	50600	392	15300	500	38760	100	1	78347293	40662	178.35	2.34	12	0.18	291.00	22178.00	73700	20240102	-29.58	43650	20241118	18.90	52900	-1.89	20250108	47750	8.69	20250102	69800	-25.64	20240108	43650	18.90	20241118	0.62	N	302440	500	391 억	5624743	N	N	454	N	N
99	20250108	151024	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51900	900	2	1.76	6887805600	132146	138.47	51600	52900	51400	66300	35700	51000	52123.55	7.18	0	-8112	51800	51400	51000	50600	50200	51400	50600	392	15300	500	38760	100	1	78347293	40662	178.35	2.34	12	0.17	291.00	22178.00	73700	20240102	-29.58	43650	20241118	18.90	52900	-1.89	20250108	47750	8.69	20250102	69800	-25.64	20240108	43650	18.90	20241118	0.62	N	302440	500	391 억	5624743	N	N	714	N	N
100	20250108	141027	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51800	800	2	1.57	6075604400	116483	122.06	51600	52900	51400	66300	35700	51000	52159.73	7.18	0	-7229	51800	51400	51000	50600	50200	51400	50600	392	15300	500	38760	100	1	78347293	40584	178.01	2.34	12	0.15	291.00	22178.00	73700	20240102	-29.72	43650	20241118	18.67	52900	-2.08	20250108	47750	8.48	20250102	69800	-25.79	20240108	43650	18.67	20241118	0.62	N	302440	500	391 억	5624743	N	N	714	N	N
101	20250108	131026	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51800	800	2	1.57	5479009900	104966	109.99	51600	52900	51400	66300	35700	51000	52199.10	7.18	0	-7198	51800	51400	51000	50600	50200	51400	50600	392	15300	500	38760	100	1	78347293	40584	178.01	2.34	12	0.13	291.00	22178.00	73700	20240102	-29.72	43650	20241118	18.67	52900	-2.08	20250108	47750	8.48	20250102	69800	-25.79	20240108	43650	18.67	20241118	0.62	N	302440	500	391 억	5624743	N	N	714	N	N
102	20250108	121022	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	52000	1000	2	1.96	5186070000	99323	104.08	51600	52900	51400	66300	35700	51000	52215.43	7.18	0	-6721	51800	51400	51000	50600	50200	51400	50600	392	15300	500	38760	100	1	78347293	40741	178.69	2.34	12	0.13	291.00	22178.00	73700	20240102	-29.44	43650	20241118	19.13	52900	-1.70	20250108	47750	8.90	20250102	69800	-25.50	20240108	43650	19.13	20241118	0.62	N	302440	500	391 억	5624743	N	N	714	N	N
103	20250108	111024	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	52200	1200	2	2.35	4772667000	91374	95.75	51600	52900	51400	66300	35700	51000	52233.58	7.18	0	-7068	51800	51400	51000	50600	50200	51400	50600	392	15300	500	38760	100	1	78347293	40897	179.38	2.35	12	0.12	291.00	22178.00	73700	20240102	-29.17	43650	20241118	19.59	52900	-1.32	20250108	47750	9.32	20250102	69800	-25.21	20240108	43650	19.59	20241118	0.62	N	302440	500	391 억	5624743	N	N	714	N	N
104	20250108	101025	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	52200	1200	2	2.35	4170551200	79819	83.64	51600	52900	51400	66300	35700	51000	52251.69	7.18	0	-7122	51800	51400	51000	50600	50200	51400	50600	392	15300	500	38760	100	1	78347293	40897	179.38	2.35	12	0.10	291.00	22178.00	73700	20240102	-29.17	43650	20241118	19.59	52900	-1.32	20250108	47750	9.32	20250102	69800	-25.21	20240108	43650	19.59	20241118	0.62	N	302440	500	391 억	5624743	N	N	714	N	N
105	20250108	091024	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	52200	1200	2	2.35	2101659000	40128	42.05	51600	52900	51400	66300	35700	51000	52377.35	7.18	0	4063	51800	51400	51000	50600	50200	51400	50600	392	15300	500	38760	100	1	78347293	40897	179.38	2.35	12	0.05	291.00	22178.00	73700	20240102	-29.17	43650	20241118	19.59	52900	-1.32	20250108	47750	9.32	20250102	69800	-25.21	20240108	43650	19.59	20241118	0.62	N	302440	500	391 억	5624743	N	N	714	N	N
106	20250107	161015	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51000	200	2	0.39	4791598000	93981	82.17	51000	51400	50600	66000	35600	50800	50984.75	7.17	0	11016	51900	51350	50250	49700	48600	51625	49975	392	15200	500	38600	100	1	78347293	39957	175.26	2.30	12	0.12	291.00	22178.00	73700	20240102	-30.80	43650	20241118	16.84	51400	-0.78	20250107	47750	6.81	20250102	69800	-26.93	20240108	43650	16.84	20241118	0.61	N	302440	500	391 억	5615193	N	N	714	N	N
107	20250107	151018	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51000	200	2	0.39	4396535600	86235	75.40	51000	51400	50600	66000	35600	50800	50983.19	7.17	0	10844	51900	51350	50250	49700	48600	51625	49975	392	15200	500	38600	100	1	78347293	39957	175.26	2.30	12	0.11	291.00	22178.00	73700	20240102	-30.80	43650	20241118	16.84	51400	-0.78	20250107	47750	6.81	20250102	69800	-26.93	20240108	43650	16.84	20241118	0.61	N	302440	500	391 억	5615193	N	N	676	N	N
108	20250107	141016	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51100	300	2	0.59	3708804300	72739	63.60	51000	51400	50600	66000	35600	50800	50987.84	7.17	0	8611	51900	51350	50250	49700	48600	51625	49975	392	15200	500	38600	100	1	78347293	40035	175.60	2.30	12	0.09	291.00	22178.00	73700	20240102	-30.66	43650	20241118	17.07	51400	-0.58	20250107	47750	7.02	20250102	69800	-26.79	20240108	43650	17.07	20241118	0.61	N	302440	500	391 억	5615193	N	N	676	N	N
109	20250107	131015	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51000	200	2	0.39	3031459900	59470	52.00	51000	51400	50600	66000	35600	50800	50974.61	7.17	0	5952	51900	51350	50250	49700	48600	51625	49975	392	15200	500	38600	100	1	78347293	39957	175.26	2.30	12	0.08	291.00	22178.00	73700	20240102	-30.80	43650	20241118	16.84	51400	-0.78	20250107	47750	6.81	20250102	69800	-26.93	20240108	43650	16.84	20241118	0.61	N	302440	500	391 억	5615193	N	N	676	N	N
110	20250107	121017	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50800	0	3	0.00	2478675100	48596	42.49	51000	51400	50700	66000	35600	50800	51005.74	7.17	0	3773	51900	51350	50250	49700	48600	51625	49975	392	15200	500	38600	100	1	78347293	39800	174.57	2.29	12	0.06	291.00	22178.00	73700	20240102	-31.07	43650	20241118	16.38	51400	-1.17	20250107	47750	6.39	20250102	69800	-27.22	20240108	43650	16.38	20241118	0.61	N	302440	500	391 억	5615193	N	N	676	N	N
111	20250107	111012	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51200	400	2	0.79	1992425500	39051	34.15	51000	51400	50700	66000	35600	50800	51021.11	7.17	0	4433	51900	51350	50250	49700	48600	51625	49975	392	15200	500	38600	100	1	78347293	40114	175.95	2.31	12	0.05	291.00	22178.00	73700	20240102	-30.53	43650	20241118	17.30	51400	-0.39	20250107	47750	7.23	20250102	69800	-26.65	20240108	43650	17.30	20241118	0.61	N	302440	500	391 억	5615193	N	N	676	N	N
112	20250107	101017	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50900	100	2	0.20	1425119500	27937	24.43	51000	51400	50700	66000	35600	50800	51011.90	7.17	0	1259	51900	51350	50250	49700	48600	51625	49975	392	15200	500	38600	100	1	78347293	39879	174.91	2.30	12	0.04	291.00	22178.00	73700	20240102	-30.94	43650	20241118	16.61	51400	-0.97	20250107	47750	6.60	20250102	69800	-27.08	20240108	43650	16.61	20241118	0.61	N	302440	500	391 억	5615193	N	N	676	N	N
113	20250107	091021	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51000	200	2	0.39	345890400	6794	5.94	51000	51300	50700	66000	35600	50800	50911.16	7.17	0	-53	51900	51350	50250	49700	48600	51625	49975	392	15200	500	38600	100	1	78347293	39957	175.26	2.30	12	0.01	291.00	22178.00	73700	20240102	-30.80	43650	20241118	16.84	51300	0.00	20250102	47750	6.81	20250102	69800	-26.93	20240108	43650	16.84	20241118	0.61	N	302440	500	391 억	5615193	N	N	676	N	N
114	20250106	161004	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50800	1450	2	2.94	5686395200	113784	106.15	50200	50800	49150	64100	34550	49350	49973.98	7.19	0	-17327	49883	49616	49133	48866	48383	49750	49000	392	14750	500	37500	100	1	78347293	39800	174.57	2.29	12	0.15	291.00	22178.00	73700	20240102	-31.07	43650	20241118	16.38	51300	-0.97	20250102	47750	6.39	20250102	69800	-27.22	20240108	43650	16.38	20241118	0.60	N	302440	500	391 억	5632231	N	N	676	N	N
115	20250106	151003	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50500	1150	2	2.33	5027678100	100793	94.03	50200	50700	49150	64100	34550	49350	49881.22	7.19	0	-22322	49883	49616	49133	48866	48383	49750	49000	392	14750	500	37500	100	1	78347293	39565	173.54	2.28	12	0.13	291.00	22178.00	73700	20240102	-31.48	43650	20241118	15.69	51300	-1.56	20250102	47750	5.76	20250102	69800	-27.65	20240108	43650	15.69	20241118	0.60	N	302440	500	391 억	5632231	N	N	292	N	N
116	20250106	141005	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50400	1050	2	2.13	4397745100	88304	82.38	50200	50700	49150	64100	34550	49350	49802.33	7.19	0	-18770	49883	49616	49133	48866	48383	49750	49000	392	14750	500	37500	100	1	78347293	39487	173.20	2.27	12	0.11	291.00	22178.00	73700	20240102	-31.61	43650	20241118	15.46	51300	-1.75	20250102	47750	5.55	20250102	69800	-27.79	20240108	43650	15.46	20241118	0.60	N	302440	500	391 억	5632231	N	N	292	N	N
117	20250106	130953	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49850	500	2	1.01	3128410550	63053	58.82	50200	50300	49150	64100	34550	49350	49615.57	7.19	0	-21407	49883	49616	49133	48866	48383	49750	49000	392	14750	500	37500	50	1	78347293	39056	171.31	2.25	12	0.08	291.00	22178.00	73700	20240102	-32.36	43650	20241118	14.20	51300	-2.83	20250102	47750	4.40	20250102	69800	-28.58	20240108	43650	14.20	20241118	0.60	N	302440	500	391 억	5632231	N	N	292	N	N
118	20250106	121001	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49850	500	2	1.01	2946809700	59409	55.42	50200	50300	49150	64100	34550	49350	49602.08	7.19	0	-20820	49883	49616	49133	48866	48383	49750	49000	392	14750	500	37500	50	1	78347293	39056	171.31	2.25	12	0.08	291.00	22178.00	73700	20240102	-32.36	43650	20241118	14.20	51300	-2.83	20250102	47750	4.40	20250102	69800	-28.58	20240108	43650	14.20	20241118	0.60	N	302440	500	391 억	5632231	N	N	292	N	N
119	20250106	110958	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49850	500	2	1.01	2650400100	53456	49.87	50200	50300	49150	64100	34550	49350	49580.97	7.19	0	-21273	49883	49616	49133	48866	48383	49750	49000	392	14750	500	37500	50	1	78347293	39056	171.31	2.25	12	0.07	291.00	22178.00	73700	20240102	-32.36	43650	20241118	14.20	51300	-2.83	20250102	47750	4.40	20250102	69800	-28.58	20240108	43650	14.20	20241118	0.60	N	302440	500	391 억	5632231	N	N	292	N	N
120	20250106	100954	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49450	100	2	0.20	1965325000	39651	36.99	50200	50300	49150	64100	34550	49350	49565.58	7.19	0	-17591	49883	49616	49133	48866	48383	49750	49000	392	14750	500	37500	50	1	78347293	38743	169.93	2.23	12	0.05	291.00	22178.00	73700	20240102	-32.90	43650	20241118	13.29	51300	-3.61	20250102	47750	3.56	20250102	69800	-29.15	20240108	43650	13.29	20241118	0.60	N	302440	500	391 억	5632231	N	N	292	N	N
121	20250106	090955	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49750	400	2	0.81	544224850	10892	10.16	50200	50300	49750	64100	34550	49350	49965.56	7.19	0	-4396	49883	49616	49133	48866	48383	49750	49000	392	14750	500	37500	50	1	78347293	38978	170.96	2.24	12	0.01	291.00	22178.00	73700	20240102	-32.50	43650	20241118	13.97	51300	-3.02	20250102	47750	4.19	20250102	69800	-28.72	20240108	43650	13.97	20241118	0.60	N	302440	500	391 억	5632231	N	N	292	N	N
122	20250103	160951	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49350	1200	2	2.49	5241161500	106823	60.30	48950	49400	48650	62500	33750	48150	49063.19	7.15	0	20238	52616	50382	49066	46832	45516	49725	46175	392	14350	500	36590	50	1	78347293	38664	169.59	2.23	12	0.14	291.00	22178.00	73700	20240102	-33.04	43650	20241118	13.06	51300	-3.80	20250102	47750	3.35	20250102	73700	-33.04	20240103	43650	13.06	20241118	0.60	N	302440	500	391 억	5603999	N	N	292	N	N
123	20250103	150953	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49250	1100	2	2.28	4790193500	97681	55.14	48950	49400	48650	62500	33750	48150	49039.15	7.15	0	16891	52616	50382	49066	46832	45516	49725	46175	392	14350	500	36590	50	1	78347293	38586	169.24	2.22	12	0.12	291.00	22178.00	73700	20240102	-33.18	43650	20241118	12.83	51300	-4.00	20250102	47750	3.14	20250102	73700	-33.18	20240103	43650	12.83	20241118	0.60	N	302440	500	391 억	5603999	N	N	96	N	N
124	20250103	140954	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48950	800	2	1.66	4103839000	83717	47.26	48950	49400	48650	62500	33750	48150	49020.38	7.15	0	8214	52616	50382	49066	46832	45516	49725	46175	392	14350	500	36590	50	1	78347293	38351	168.21	2.21	12	0.11	291.00	22178.00	73700	20240102	-33.58	43650	20241118	12.14	51300	-4.58	20250102	47750	2.51	20250102	73700	-33.58	20240103	43650	12.14	20241118	0.60	N	302440	500	391 억	5603999	N	N	96	N	N
125	20250103	130954	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49300	1150	2	2.39	3381238100	69007	38.95	48950	49400	48650	62500	33750	48150	48998.48	7.15	0	11158	52616	50382	49066	46832	45516	49725	46175	392	14350	500	36590	50	1	78347293	38625	169.42	2.22	12	0.09	291.00	22178.00	73700	20240102	-33.11	43650	20241118	12.94	51300	-3.90	20250102	47750	3.25	20250102	73700	-33.11	20240103	43650	12.94	20241118	0.60	N	302440	500	391 억	5603999	N	N	96	N	N
126	20250103	120953	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49200	1050	2	2.18	2893754600	59089	33.35	48950	49400	48650	62500	33750	48150	48972.81	7.15	0	7119	52616	50382	49066	46832	45516	49725	46175	392	14350	500	36590	50	1	78347293	38547	169.07	2.22	12	0.08	291.00	22178.00	73700	20240102	-33.24	43650	20241118	12.71	51300	-4.09	20250102	47750	3.04	20250102	73700	-33.24	20240103	43650	12.71	20241118	0.60	N	302440	500	391 억	5603999	N	N	96	N	N
127	20250103	110953	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48700	550	2	1.14	2641318000	53940	30.45	48950	49400	48650	62500	33750	48150	48967.70	7.15	0	5125	52616	50382	49066	46832	45516	49725	46175	392	14350	500	36590	50	1	78347293	38155	167.35	2.20	12	0.07	291.00	22178.00	73700	20240102	-33.92	43650	20241118	11.57	51300	-5.07	20250102	47750	1.99	20250102	73700	-33.92	20240103	43650	11.57	20241118	0.60	N	302440	500	391 억	5603999	N	N	96	N	N
128	20250103	100951	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48900	750	2	1.56	1944249350	39649	22.38	48950	49400	48750	62500	33750	48150	49036.53	7.15	0	4214	52616	50382	49066	46832	45516	49725	46175	392	14350	500	36590	50	1	78347293	38312	168.04	2.20	12	0.05	291.00	22178.00	73700	20240102	-33.65	43650	20241118	12.03	51300	-4.68	20250102	47750	2.41	20250102	73700	-33.65	20240103	43650	12.03	20241118	0.60	N	302440	500	391 억	5603999	N	N	96	N	N
129	20250103	090954	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49100	950	2	1.97	863589250	17609	9.94	48950	49400	48750	62500	33750	48150	49042.49	7.15	0	3534	52616	50382	49066	46832	45516	49725	46175	392	14350	500	36590	50	1	78347293	38469	168.73	2.21	12	0.02	291.00	22178.00	73700	20240102	-33.38	43650	20241118	12.49	51300	-4.29	20250102	47750	2.83	20250102	73700	-33.38	20240103	43650	12.49	20241118	0.60	N	302440	500	391 억	5603999	N	N	96	N	N
130	20250102	160943	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48150	-2250	5	-4.46	8432764850	173136	149.14	50500	51300	47750	65500	35300	50400	48707.64	7.15	0	-2535	52833	51616	50683	49466	48533	51475	49325	392	15100	500	38300	50	1	78347293	37724	165.46	2.17	12	0.22	291.00	22178.00	73700	20240102	-34.67	43650	20241118	10.31	51300	-6.14	20250102	47750	0.84	20250102	73700	-34.67	20240102	43650	10.31	20241118	0.61	N	302440	500	391 억	5602995	N	N	96	N	N
131	20250102	150944	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48200	-2200	5	-4.37	7953506000	163187	140.57	50500	51300	47750	65500	35300	50400	48738.14	7.15	0	-3140	52833	51616	50683	49466	48533	51475	49325	392	15100	500	38300	50	1	78347293	37763	165.64	2.17	12	0.21	291.00	22178.00	73700	20240102	-34.60	43650	20241118	10.42	51300	-6.04	20250102	47750	0.94	20250102	73700	-34.60	20240102	43650	10.42	20241118	0.61	N	302440	500	391 억	5602995	N	N	517	N	N
132	20250102	140941	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48600	-1800	5	-3.57	4456614350	90603	78.05	50500	51300	48300	65500	35300	50400	49187.77	7.15	0	-16551	52833	51616	50683	49466	48533	51475	49325	392	15100	500	38300	50	1	78347293	38077	167.01	2.19	12	0.12	291.00	22178.00	73700	20240102	-34.06	43650	20241118	11.34	51300	-5.26	20250102	48300	0.62	20250102	73700	-34.06	20240102	43650	11.34	20241118	0.61	N	302440	500	391 억	5602995	N	N	517	N	N
133	20250102	130945	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48550	-1850	5	-3.67	3990789700	81004	69.78	50500	51300	48300	65500	35300	50400	49265.95	7.15	0	-13095	52833	51616	50683	49466	48533	51475	49325	392	15100	500	38300	50	1	78347293	38038	166.84	2.19	12	0.10	291.00	22178.00	73700	20240102	-34.12	43650	20241118	11.23	51300	-5.36	20250102	48300	0.52	20250102	73700	-34.12	20240102	43650	11.23	20241118	0.61	N	302440	500	391 억	5602995	N	N	517	N	N
134	20250102	120942	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	48500	-1900	5	-3.77	3609460600	73148	63.01	50500	51300	48300	65500	35300	50400	49343.97	7.15	0	-11186	52833	51616	50683	49466	48533	51475	49325	392	15100	500	38300	50	1	78347293	37998	166.67	2.19	12	0.09	291.00	22178.00	73700	20240102	-34.19	43650	20241118	11.11	51300	-5.46	20250102	48300	0.41	20250102	73700	-34.19	20240102	43650	11.11	20241118	0.61	N	302440	500	391 억	5602995	N	N	517	N	N
135	20250102	110933	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49000	-1400	5	-2.78	2447995300	49272	42.44	50500	51300	49000	65500	35300	50400	49682.64	7.15	0	-11225	52833	51616	50683	49466	48533	51475	49325	392	15100	500	38300	50	1	78347293	38390	168.38	2.21	12	0.06	291.00	22178.00	73700	20240102	-33.51	43650	20241118	12.26	51300	-4.48	20250102	49000	0.00	20250102	73700	-33.51	20240102	43650	12.26	20241118	0.61	N	302440	500	391 억	5602995	N	N	517	N	N
136	20250102	100940	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	49850	-550	5	-1.09	607375550	12086	10.41	50500	51300	49850	65500	35300	50400	50253.93	7.15	0	-4451	52833	51616	50683	49466	48533	51475	49325	392	15100	500	38300	50	1	78347293	39056	171.31	2.25	12	0.02	291.00	22178.00	73700	20240102	-32.36	43650	20241118	14.20	51300	-2.83	20250102	49850	0.00	20250102	73700	-32.36	20240102	43650	14.20	20241118	0.61	N	302440	500	391 억	5602995	N	N	517	N	N
137	20250102	090930	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50400	0	3	0.00	0	0	0.00	0	0	0	65500	35300	50400	0.00	7.15	0	0	52833	51616	50683	49466	48533	51475	49325	392	15100	500	38300	100	1	78347293	39487	173.20	2.27	12	0.00	291.00	22178.00	73700	20240102	-31.61	43650	20241118	15.46	0	0.00	0	0	0.00	0	73700	-31.61	20240102	43650	15.46	20241118	0.61	N	302440	500	391 억	5602995	N	N	517	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History