KissMeData/009290/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 61b7199ccb Add accumulated files

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

57 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	160242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5470	0	3	0.00	85060570	15549	62.43	5480	5500	5440	7110	3830	5470	5470.48	16.62	-136	5596	5532	5496	5432	5396	5515	5415	524	1640	1000	4040	10	1	52420851	2867	7.76	0.48	12	0.03	705.00	11401.00	8500	20240119	-35.65	5010	20241115	9.18	5880	-6.97	20250114	5370	1.86	20250102	8420	-35.04	20240320	5010	9.18	20241115	0.65	N	009290	1000	524 억	8713778	N	N	3	N	N
3	20250124	150242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5480	10	2	0.18	62232730	11366	45.63	5480	5500	5460	7110	3830	5470	5475.34	16.62	36	5596	5532	5496	5432	5396	5515	5415	524	1640	1000	4040	10	1	52420851	2873	7.77	0.48	12	0.02	705.00	11401.00	8500	20240119	-35.53	5010	20241115	9.38	5880	-6.80	20250114	5370	2.05	20250102	8420	-34.92	20240320	5010	9.38	20241115	0.65	N	009290	1000	524 억	8713778	N	N	0	N	N
4	20250124	140243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5460	-10	5	-0.18	48131410	8787	35.28	5480	5500	5460	7110	3830	5470	5477.57	16.62	130	5596	5532	5496	5432	5396	5515	5415	524	1640	1000	4040	10	1	52420851	2862	7.74	0.48	12	0.02	705.00	11401.00	8500	20240119	-35.76	5010	20241115	8.98	5880	-7.14	20250114	5370	1.68	20250102	8420	-35.15	20240320	5010	8.98	20241115	0.65	N	009290	1000	524 억	8713778	N	N	0	N	N
5	20250124	130244	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5480	10	2	0.18	32070950	5851	23.49	5480	5500	5480	7110	3830	5470	5481.28	16.62	-135	5596	5532	5496	5432	5396	5515	5415	524	1640	1000	4040	10	1	52420851	2873	7.77	0.48	12	0.01	705.00	11401.00	8500	20240119	-35.53	5010	20241115	9.38	5880	-6.80	20250114	5370	2.05	20250102	8420	-34.92	20240320	5010	9.38	20241115	0.65	N	009290	1000	524 억	8713778	N	N	0	N	N
6	20250124	120242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	20	2	0.37	15197830	2772	11.13	5480	5500	5480	7110	3830	5470	5482.62	16.62	129	5596	5532	5496	5432	5396	5515	5415	524	1640	1000	4040	10	1	52420851	2878	7.79	0.48	12	0.01	705.00	11401.00	8500	20240119	-35.41	5010	20241115	9.58	5880	-6.63	20250114	5370	2.23	20250102	8420	-34.80	20240320	5010	9.58	20241115	0.65	N	009290	1000	524 억	8713778	N	N	0	N	N
7	20250124	110244	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	20	2	0.37	14692750	2680	10.76	5480	5500	5480	7110	3830	5470	5482.37	16.62	129	5596	5532	5496	5432	5396	5515	5415	524	1640	1000	4040	10	1	52420851	2878	7.79	0.48	12	0.01	705.00	11401.00	8500	20240119	-35.41	5010	20241115	9.58	5880	-6.63	20250114	5370	2.23	20250102	8420	-34.80	20240320	5010	9.58	20241115	0.65	N	009290	1000	524 억	8713778	N	N	0	N	N
8	20250124	100242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	20	2	0.37	12398590	2262	9.08	5480	5500	5480	7110	3830	5470	5481.25	16.62	129	5596	5532	5496	5432	5396	5515	5415	524	1640	1000	4040	10	1	52420851	2878	7.79	0.48	12	0.00	705.00	11401.00	8500	20240119	-35.41	5010	20241115	9.58	5880	-6.63	20250114	5370	2.23	20250102	8420	-34.80	20240320	5010	9.58	20241115	0.65	N	009290	1000	524 억	8713778	N	N	0	N	N
9	20250124	090243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5480	10	2	0.18	2246800	410	1.65	5480	5480	5480	7110	3830	5470	5480.00	16.62	39	5596	5532	5496	5432	5396	5515	5415	524	1640	1000	4040	10	1	52420851	2873	7.77	0.48	12	0.00	705.00	11401.00	8500	20240119	-35.53	5010	20241115	9.38	5880	-6.80	20250114	5370	2.05	20250102	8420	-34.92	20240320	5010	9.38	20241115	0.65	N	009290	1000	524 억	8713778	N	N	0	N	N
10	20250123	160243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5470	-50	5	-0.91	136846200	24897	117.28	5530	5560	5460	7170	3870	5520	5496.49	16.64	-7122	5600	5560	5530	5490	5460	5545	5475	524	1650	1000	4080	10	1	52420851	2867	7.76	0.48	12	0.05	705.00	11401.00	8500	20240119	-35.65	5010	20241115	9.18	5880	-6.97	20250114	5370	1.86	20250102	8420	-35.04	20240320	5010	9.18	20241115	0.65	N	009290	1000	524 억	8721230	N	N	0	N	N
11	20250123	150241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5470	-50	5	-0.91	135117010	24581	115.80	5530	5560	5460	7170	3870	5520	5496.81	16.64	-6981	5600	5560	5530	5490	5460	5545	5475	524	1650	1000	4080	10	1	52420851	2867	7.76	0.48	12	0.05	705.00	11401.00	8500	20240119	-35.65	5010	20241115	9.18	5880	-6.97	20250114	5370	1.86	20250102	8420	-35.04	20240320	5010	9.18	20241115	0.65	N	009290	1000	524 억	8721230	N	N	0	N	N
12	20250123	140242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	-30	5	-0.54	104314800	18954	89.29	5530	5560	5470	7170	3870	5520	5503.58	16.64	-6926	5600	5560	5530	5490	5460	5545	5475	524	1650	1000	4080	10	1	52420851	2878	7.79	0.48	12	0.04	705.00	11401.00	8500	20240119	-35.41	5010	20241115	9.58	5880	-6.63	20250114	5370	2.23	20250102	8420	-34.80	20240320	5010	9.58	20241115	0.65	N	009290	1000	524 억	8721230	N	N	0	N	N
13	20250123	130241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	-10	5	-0.18	99260610	18036	84.96	5530	5560	5470	7170	3870	5520	5503.47	16.64	-6880	5600	5560	5530	5490	5460	5545	5475	524	1650	1000	4080	10	1	52420851	2888	7.82	0.48	12	0.03	705.00	11401.00	8500	20240119	-35.18	5010	20241115	9.98	5880	-6.29	20250114	5370	2.61	20250102	8420	-34.56	20240320	5010	9.98	20241115	0.65	N	009290	1000	524 억	8721230	N	N	0	N	N
14	20250123	120242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5480	-40	5	-0.72	91982070	16709	78.71	5530	5560	5470	7170	3870	5520	5504.94	16.64	-6818	5600	5560	5530	5490	5460	5545	5475	524	1650	1000	4080	10	1	52420851	2873	7.77	0.48	12	0.03	705.00	11401.00	8500	20240119	-35.53	5010	20241115	9.38	5880	-6.80	20250114	5370	2.05	20250102	8420	-34.92	20240320	5010	9.38	20241115	0.65	N	009290	1000	524 억	8721230	N	N	0	N	N
15	20250123	110243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5500	-20	5	-0.36	78128230	14181	66.80	5530	5560	5480	7170	3870	5520	5509.36	16.64	-6848	5600	5560	5530	5490	5460	5545	5475	524	1650	1000	4080	10	1	52420851	2883	7.80	0.48	12	0.03	705.00	11401.00	8500	20240119	-35.29	5010	20241115	9.78	5880	-6.46	20250114	5370	2.42	20250102	8420	-34.68	20240320	5010	9.78	20241115	0.65	N	009290	1000	524 억	8721230	N	N	0	N	N
16	20250123	100241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5500	-20	5	-0.36	70637250	12819	60.39	5530	5560	5490	7170	3870	5520	5510.36	16.64	-6848	5600	5560	5530	5490	5460	5545	5475	524	1650	1000	4080	10	1	52420851	2883	7.80	0.48	12	0.02	705.00	11401.00	8500	20240119	-35.29	5010	20241115	9.78	5880	-6.46	20250114	5370	2.42	20250102	8420	-34.68	20240320	5010	9.78	20241115	0.65	N	009290	1000	524 억	8721230	N	N	0	N	N
17	20250123	090241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	10	2	0.18	38710	7	0.03	5530	5530	5530	7170	3870	5520	5530.00	16.64	0	5600	5560	5530	5490	5460	5545	5475	524	1650	1000	4080	10	1	52420851	2899	7.84	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.94	5010	20241115	10.38	5880	-5.95	20250114	5370	2.98	20250102	8420	-34.32	20240320	5010	10.38	20241115	0.65	N	009290	1000	524 억	8721230	N	N	0	N	N
18	20250122	160240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	-20	5	-0.36	116826220	21140	110.15	5540	5570	5500	7200	3880	5540	5526.32	16.65	-4431	5640	5590	5540	5490	5440	5565	5465	524	1660	1000	4090	10	1	52420851	2894	7.83	0.48	12	0.04	705.00	11401.00	8500	20240119	-35.06	5010	20241115	10.18	5880	-6.12	20250114	5370	2.79	20250102	8420	-34.44	20240320	5010	10.18	20241115	0.66	N	009290	1000	524 억	8725661	N	N	10	N	N
19	20250122	150240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	-20	5	-0.36	109672350	19844	103.40	5540	5570	5500	7200	3880	5540	5526.73	16.65	-4378	5640	5590	5540	5490	5440	5565	5465	524	1660	1000	4090	10	1	52420851	2894	7.83	0.48	12	0.04	705.00	11401.00	8500	20240119	-35.06	5010	20241115	10.18	5880	-6.12	20250114	5370	2.79	20250102	8420	-34.44	20240320	5010	10.18	20241115	0.66	N	009290	1000	524 억	8725661	N	N	10	N	N
20	20250122	140239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	-10	5	-0.18	75754930	13686	71.31	5540	5570	5500	7200	3880	5540	5535.21	16.65	-2619	5640	5590	5540	5490	5440	5565	5465	524	1660	1000	4090	10	1	52420851	2899	7.84	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.94	5010	20241115	10.38	5880	-5.95	20250114	5370	2.98	20250102	8420	-34.32	20240320	5010	10.38	20241115	0.66	N	009290	1000	524 억	8725661	N	N	10	N	N
21	20250122	130240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	-10	5	-0.18	70496580	12734	66.35	5540	5570	5500	7200	3880	5540	5536.09	16.65	-2314	5640	5590	5540	5490	5440	5565	5465	524	1660	1000	4090	10	1	52420851	2899	7.84	0.49	12	0.02	705.00	11401.00	8500	20240119	-34.94	5010	20241115	10.38	5880	-5.95	20250114	5370	2.98	20250102	8420	-34.32	20240320	5010	10.38	20241115	0.66	N	009290	1000	524 억	8725661	N	N	10	N	N
22	20250122	120240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	-10	5	-0.18	62222710	11236	58.55	5540	5570	5500	7200	3880	5540	5537.80	16.65	-2069	5640	5590	5540	5490	5440	5565	5465	524	1660	1000	4090	10	1	52420851	2899	7.84	0.49	12	0.02	705.00	11401.00	8500	20240119	-34.94	5010	20241115	10.38	5880	-5.95	20250114	5370	2.98	20250102	8420	-34.32	20240320	5010	10.38	20241115	0.66	N	009290	1000	524 억	8725661	N	N	10	N	N
23	20250122	110240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	10	2	0.18	51825620	9357	48.75	5540	5570	5500	7200	3880	5540	5538.70	16.65	-1370	5640	5590	5540	5490	5440	5565	5465	524	1660	1000	4090	10	1	52420851	2909	7.87	0.49	12	0.02	705.00	11401.00	8500	20240119	-34.71	5010	20241115	10.78	5880	-5.61	20250114	5370	3.35	20250102	8420	-34.09	20240320	5010	10.78	20241115	0.66	N	009290	1000	524 억	8725661	N	N	10	N	N
24	20250122	100240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	10	2	0.18	31700770	5715	29.78	5540	5570	5530	7200	3880	5540	5546.94	16.65	-687	5640	5590	5540	5490	5440	5565	5465	524	1660	1000	4090	10	1	52420851	2909	7.87	0.49	12	0.01	705.00	11401.00	8500	20240119	-34.71	5010	20241115	10.78	5880	-5.61	20250114	5370	3.35	20250102	8420	-34.09	20240320	5010	10.78	20241115	0.66	N	009290	1000	524 억	8725661	N	N	10	N	N
25	20250122	090241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	30	2	0.54	8880800	1603	8.35	5540	5570	5540	7200	3880	5540	5540.11	16.65	94	5640	5590	5540	5490	5440	5565	5465	524	1660	1000	4090	10	1	52420851	2920	7.90	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.47	5010	20241115	11.18	5880	-5.27	20250114	5370	3.72	20250102	8420	-33.85	20240320	5010	11.18	20241115	0.66	N	009290	1000	524 억	8725661	N	N	10	N	N
26	20250121	160239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	-10	5	-0.18	101879560	18415	110.52	5550	5590	5490	7210	3890	5550	5532.42	16.65	-1912	5616	5582	5556	5522	5496	5580	5520	524	1660	1000	4100	10	1	52420851	2904	7.86	0.49	12	0.04	705.00	11401.00	8500	20240119	-34.82	5010	20241115	10.58	5880	-5.78	20250114	5370	3.17	20250102	8420	-34.20	20240320	5010	10.58	20241115	0.66	N	009290	1000	524 억	8727566	N	N	10	N	N
27	20250121	150240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	-10	5	-0.18	84347570	15248	91.51	5550	5590	5490	7210	3890	5550	5531.71	16.65	-1032	5616	5582	5556	5522	5496	5580	5520	524	1660	1000	4100	10	1	52420851	2904	7.86	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.82	5010	20241115	10.58	5880	-5.78	20250114	5370	3.17	20250102	8420	-34.20	20240320	5010	10.58	20241115	0.66	N	009290	1000	524 억	8727566	N	N	25	N	N
28	20250121	140240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	-10	5	-0.18	74558190	13476	80.88	5550	5590	5490	7210	3890	5550	5532.66	16.65	-961	5616	5582	5556	5522	5496	5580	5520	524	1660	1000	4100	10	1	52420851	2904	7.86	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.82	5010	20241115	10.58	5880	-5.78	20250114	5370	3.17	20250102	8420	-34.20	20240320	5010	10.58	20241115	0.66	N	009290	1000	524 억	8727566	N	N	25	N	N
29	20250121	130240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	-30	5	-0.54	53410860	9651	57.92	5550	5590	5490	7210	3890	5550	5534.23	16.65	-822	5616	5582	5556	5522	5496	5580	5520	524	1660	1000	4100	10	1	52420851	2894	7.83	0.48	12	0.02	705.00	11401.00	8500	20240119	-35.06	5010	20241115	10.18	5880	-6.12	20250114	5370	2.79	20250102	8420	-34.44	20240320	5010	10.18	20241115	0.66	N	009290	1000	524 억	8727566	N	N	25	N	N
30	20250121	120236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	-20	5	-0.36	51591590	9322	55.95	5550	5590	5490	7210	3890	5550	5534.39	16.65	-685	5616	5582	5556	5522	5496	5580	5520	524	1660	1000	4100	10	1	52420851	2899	7.84	0.49	12	0.02	705.00	11401.00	8500	20240119	-34.94	5010	20241115	10.38	5880	-5.95	20250114	5370	2.98	20250102	8420	-34.32	20240320	5010	10.38	20241115	0.66	N	009290	1000	524 억	8727566	N	N	25	N	N
31	20250121	110232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	-10	5	-0.18	42392100	7659	45.97	5550	5590	5490	7210	3890	5550	5534.94	16.65	-623	5616	5582	5556	5522	5496	5580	5520	524	1660	1000	4100	10	1	52420851	2904	7.86	0.49	12	0.01	705.00	11401.00	8500	20240119	-34.82	5010	20241115	10.58	5880	-5.78	20250114	5370	3.17	20250102	8420	-34.20	20240320	5010	10.58	20241115	0.66	N	009290	1000	524 억	8727566	N	N	25	N	N
32	20250121	100229	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	0	3	0.00	13713580	2461	14.77	5550	5590	5550	7210	3890	5550	5572.36	16.65	-716	5616	5582	5556	5522	5496	5580	5520	524	1660	1000	4100	10	1	52420851	2909	7.87	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.71	5010	20241115	10.78	5880	-5.61	20250114	5370	3.35	20250102	8420	-34.09	20240320	5010	10.78	20241115	0.66	N	009290	1000	524 억	8727566	N	N	25	N	N
33	20250121	090240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	0	3	0.00	321900	58	0.35	5550	5550	5550	7210	3890	5550	5550.00	16.65	-8	5616	5582	5556	5522	5496	5580	5520	524	1660	1000	4100	10	1	52420851	2909	7.87	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.71	5010	20241115	10.78	5880	-5.61	20250114	5370	3.35	20250102	8420	-34.09	20240320	5010	10.78	20241115	0.66	N	009290	1000	524 억	8727566	N	N	25	N	N
34	20250120	160238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	-40	5	-0.72	92163560	16602	79.65	5550	5590	5530	7260	3920	5590	5551.35	16.65	16	5663	5626	5603	5566	5543	5615	5555	524	1670	1000	4130	10	1	52420851	2909	7.87	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.71	5010	20241115	10.78	5880	-5.61	20250114	5370	3.35	20250102	8420	-34.09	20240320	5010	10.78	20241115	0.66	N	009290	1000	524 억	8726853	N	N	25	N	N
35	20250120	150240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	-40	5	-0.72	73554080	13249	63.57	5550	5590	5530	7260	3920	5590	5551.67	16.65	384	5663	5626	5603	5566	5543	5615	5555	524	1670	1000	4130	10	1	52420851	2909	7.87	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.71	5010	20241115	10.78	5880	-5.61	20250114	5370	3.35	20250102	8420	-34.09	20240320	5010	10.78	20241115	0.66	N	009290	1000	524 억	8726853	N	N	14	N	N
36	20250120	140239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	-20	5	-0.36	55452690	9987	47.92	5550	5590	5530	7260	3920	5590	5552.49	16.65	221	5663	5626	5603	5566	5543	5615	5555	524	1670	1000	4130	10	1	52420851	2920	7.90	0.49	12	0.02	705.00	11401.00	8500	20240119	-34.47	5010	20241115	11.18	5880	-5.27	20250114	5370	3.72	20250102	8420	-33.85	20240320	5010	11.18	20241115	0.66	N	009290	1000	524 억	8726853	N	N	14	N	N
37	20250120	130238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	-20	5	-0.36	53667290	9666	46.38	5550	5590	5530	7260	3920	5590	5552.17	16.65	293	5663	5626	5603	5566	5543	5615	5555	524	1670	1000	4130	10	1	52420851	2920	7.90	0.49	12	0.02	705.00	11401.00	8500	20240119	-34.47	5010	20241115	11.18	5880	-5.27	20250114	5370	3.72	20250102	8420	-33.85	20240320	5010	11.18	20241115	0.66	N	009290	1000	524 억	8726853	N	N	14	N	N
38	20250120	120239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	-30	5	-0.54	43044120	7754	37.20	5550	5590	5530	7260	3920	5590	5551.21	16.65	402	5663	5626	5603	5566	5543	5615	5555	524	1670	1000	4130	10	1	52420851	2915	7.89	0.49	12	0.01	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	5880	-5.44	20250114	5370	3.54	20250102	8420	-33.97	20240320	5010	10.98	20241115	0.66	N	009290	1000	524 억	8726853	N	N	14	N	N
39	20250120	110239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	-10	5	-0.18	42003220	7567	36.30	5550	5590	5530	7260	3920	5590	5550.84	16.65	416	5663	5626	5603	5566	5543	5615	5555	524	1670	1000	4130	10	1	52420851	2925	7.91	0.49	12	0.01	705.00	11401.00	8500	20240119	-34.35	5010	20241115	11.38	5880	-5.10	20250114	5370	3.91	20250102	8420	-33.73	20240320	5010	11.38	20241115	0.66	N	009290	1000	524 억	8726853	N	N	14	N	N
40	20250120	100239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	-20	5	-0.36	38795110	6990	33.54	5550	5590	5530	7260	3920	5590	5550.09	16.65	515	5663	5626	5603	5566	5543	5615	5555	524	1670	1000	4130	10	1	52420851	2920	7.90	0.49	12	0.01	705.00	11401.00	8500	20240119	-34.47	5010	20241115	11.18	5880	-5.27	20250114	5370	3.72	20250102	8420	-33.85	20240320	5010	11.18	20241115	0.66	N	009290	1000	524 억	8726853	N	N	14	N	N
41	20250120	090239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	-10	5	-0.18	19379480	3491	16.75	5550	5590	5550	7260	3920	5590	5551.27	16.65	194	5663	5626	5603	5566	5543	5615	5555	524	1670	1000	4130	10	1	52420851	2925	7.91	0.49	12	0.01	705.00	11401.00	8500	20240119	-34.35	5010	20241115	11.38	5880	-5.10	20250114	5370	3.91	20250102	8420	-33.73	20240320	5010	11.38	20241115	0.66	N	009290	1000	524 억	8726853	N	N	14	N	N
42	20250117	160238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	0	3	0.00	116740980	20843	218.16	5640	5640	5580	7260	3920	5590	5600.98	16.65	-2698	5670	5630	5600	5560	5530	5615	5545	524	1670	1000	4130	10	1	52420851	2930	7.93	0.49	12	0.04	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	5880	-4.93	20250114	5370	4.10	20250102	8500	-34.24	20240119	5010	11.58	20241115	0.67	N	009290	1000	524 억	8729880	N	N	14	N	N
43	20250117	150239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	10	2	0.18	95410350	17030	178.25	5640	5640	5580	7260	3920	5590	5602.49	16.65	-2624	5670	5630	5600	5560	5530	5615	5545	524	1670	1000	4130	10	1	52420851	2936	7.94	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	5880	-4.76	20250114	5370	4.28	20250102	8500	-34.12	20240119	5010	11.78	20241115	0.67	N	009290	1000	524 억	8729880	N	N	22	N	N
44	20250117	140239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	0	3	0.00	94123970	16800	175.84	5640	5640	5580	7260	3920	5590	5602.62	16.65	-2565	5670	5630	5600	5560	5530	5615	5545	524	1670	1000	4130	10	1	52420851	2930	7.93	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	5880	-4.93	20250114	5370	4.10	20250102	8500	-34.24	20240119	5010	11.58	20241115	0.67	N	009290	1000	524 억	8729880	N	N	22	N	N
45	20250117	130238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	-10	5	-0.18	86378960	15413	161.33	5640	5640	5580	7260	3920	5590	5604.29	16.65	-2509	5670	5630	5600	5560	5530	5615	5545	524	1670	1000	4130	10	1	52420851	2925	7.91	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.35	5010	20241115	11.38	5880	-5.10	20250114	5370	3.91	20250102	8500	-34.35	20240119	5010	11.38	20241115	0.67	N	009290	1000	524 억	8729880	N	N	22	N	N
46	20250117	120239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5630	40	2	0.72	71629360	12775	133.71	5640	5640	5580	7260	3920	5590	5606.99	16.65	-2606	5670	5630	5600	5560	5530	5615	5545	524	1670	1000	4130	10	1	52420851	2951	7.99	0.49	12	0.02	705.00	11401.00	8500	20240119	-33.76	5010	20241115	12.38	5880	-4.25	20250114	5370	4.84	20250102	8500	-33.76	20240119	5010	12.38	20241115	0.67	N	009290	1000	524 억	8729880	N	N	22	N	N
47	20250117	110239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5640	50	2	0.89	67243370	11995	125.55	5640	5640	5580	7260	3920	5590	5605.95	16.65	-2655	5670	5630	5600	5560	5530	5615	5545	524	1670	1000	4130	10	1	52420851	2957	8.00	0.49	12	0.02	705.00	11401.00	8500	20240119	-33.65	5010	20241115	12.57	5880	-4.08	20250114	5370	5.03	20250102	8500	-33.65	20240119	5010	12.57	20241115	0.67	N	009290	1000	524 억	8729880	N	N	22	N	N
48	20250117	100239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5610	20	2	0.36	42931060	7664	80.22	5640	5640	5590	7260	3920	5590	5601.65	16.65	-1332	5670	5630	5600	5560	5530	5615	5545	524	1670	1000	4130	10	1	52420851	2941	7.96	0.49	12	0.01	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	5880	-4.59	20250114	5370	4.47	20250102	8500	-34.00	20240119	5010	11.98	20241115	0.67	N	009290	1000	524 억	8729880	N	N	22	N	N
49	20250117	090239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5610	20	2	0.36	3992730	709	7.42	5640	5640	5610	7260	3920	5590	5631.50	16.65	-37	5670	5630	5600	5560	5530	5615	5545	524	1670	1000	4130	10	1	52420851	2941	7.96	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	5880	-4.59	20250114	5370	4.47	20250102	8500	-34.00	20240119	5010	11.98	20241115	0.67	N	009290	1000	524 억	8729880	N	N	22	N	N
50	20250116	160238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	30	2	0.54	53064930	9470	32.55	5610	5640	5570	7220	3900	5560	5603.49	16.65	-751	5740	5650	5580	5490	5420	5615	5455	524	1660	1000	4110	10	1	52420851	2930	7.93	0.49	12	0.02	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	5880	-4.93	20250114	5370	4.10	20250102	8500	-34.24	20240119	5010	11.58	20241115	0.67	N	009290	1000	524 억	8730633	N	N	22	N	N
51	20250116	150227	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	40	2	0.72	51565810	9202	31.62	5610	5640	5570	7220	3900	5560	5603.76	16.65	-725	5740	5650	5580	5490	5420	5615	5455	524	1660	1000	4110	10	1	52420851	2936	7.94	0.49	12	0.02	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	5880	-4.76	20250114	5370	4.28	20250102	8500	-34.12	20240119	5010	11.78	20241115	0.67	N	009290	1000	524 억	8730633	N	N	3	N	N
52	20250116	140239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5610	50	2	0.90	41481830	7401	25.43	5610	5640	5570	7220	3900	5560	5604.90	16.65	-769	5740	5650	5580	5490	5420	5615	5455	524	1660	1000	4110	10	1	52420851	2941	7.96	0.49	12	0.01	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	5880	-4.59	20250114	5370	4.47	20250102	8500	-34.00	20240119	5010	11.98	20241115	0.67	N	009290	1000	524 억	8730633	N	N	3	N	N
53	20250116	130239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	30	2	0.54	35978030	6418	22.06	5610	5640	5570	7220	3900	5560	5605.80	16.65	-637	5740	5650	5580	5490	5420	5615	5455	524	1660	1000	4110	10	1	52420851	2930	7.93	0.49	12	0.01	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	5880	-4.93	20250114	5370	4.10	20250102	8500	-34.24	20240119	5010	11.58	20241115	0.67	N	009290	1000	524 억	8730633	N	N	3	N	N
54	20250116	120239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	40	2	0.72	30810050	5494	18.88	5610	5640	5570	7220	3900	5560	5607.95	16.65	-492	5740	5650	5580	5490	5420	5615	5455	524	1660	1000	4110	10	1	52420851	2936	7.94	0.49	12	0.01	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	5880	-4.76	20250114	5370	4.28	20250102	8500	-34.12	20240119	5010	11.78	20241115	0.67	N	009290	1000	524 억	8730633	N	N	3	N	N
55	20250116	110239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5620	60	2	1.08	23620300	4211	14.47	5610	5640	5570	7220	3900	5560	5609.19	16.65	-337	5740	5650	5580	5490	5420	5615	5455	524	1660	1000	4110	10	1	52420851	2946	7.97	0.49	12	0.01	705.00	11401.00	8500	20240119	-33.88	5010	20241115	12.18	5880	-4.42	20250114	5370	4.66	20250102	8500	-33.88	20240119	5010	12.18	20241115	0.67	N	009290	1000	524 억	8730633	N	N	3	N	N
56	20250116	100239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5640	80	2	1.44	19689690	3512	12.07	5610	5640	5570	7220	3900	5560	5606.40	16.65	-178	5740	5650	5580	5490	5420	5615	5455	524	1660	1000	4110	10	1	52420851	2957	8.00	0.49	12	0.01	705.00	11401.00	8500	20240119	-33.65	5010	20241115	12.57	5880	-4.08	20250114	5370	5.03	20250102	8500	-33.65	20240119	5010	12.57	20241115	0.67	N	009290	1000	524 억	8730633	N	N	3	N	N
57	20250116	090238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	40	2	0.72	5077040	905	3.11	5610	5610	5600	7220	3900	5560	5609.99	16.65	-135	5740	5650	5580	5490	5420	5615	5455	524	1660	1000	4110	10	1	52420851	2936	7.94	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	5880	-4.76	20250114	5370	4.28	20250102	8500	-34.12	20240119	5010	11.78	20241115	0.67	N	009290	1000	524 억	8730633	N	N	3	N	N
58	20250115	160238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	-70	5	-1.24	161743660	28986	60.69	5630	5670	5510	7310	3950	5630	5580.06	16.66	-3199	5976	5802	5706	5532	5436	5755	5485	524	1680	1000	4160	10	1	52420851	2915	7.89	0.49	12	0.06	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	5880	-5.44	20250114	5370	3.54	20250102	8500	-34.59	20240119	5010	10.98	20241115	0.67	N	009290	1000	524 억	8733067	N	N	3	N	N
59	20250115	150239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	-70	5	-1.24	142605910	25544	53.48	5630	5670	5510	7310	3950	5630	5582.76	16.66	-2869	5976	5802	5706	5532	5436	5755	5485	524	1680	1000	4160	10	1	52420851	2915	7.89	0.49	12	0.05	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	5880	-5.44	20250114	5370	3.54	20250102	8500	-34.59	20240119	5010	10.98	20241115	0.67	N	009290	1000	524 억	8733067	N	N	21	N	N
60	20250115	140239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	-60	5	-1.07	126645420	22674	47.47	5630	5670	5510	7310	3950	5630	5585.49	16.66	-2647	5976	5802	5706	5532	5436	5755	5485	524	1680	1000	4160	10	1	52420851	2920	7.90	0.49	12	0.04	705.00	11401.00	8500	20240119	-34.47	5010	20241115	11.18	5880	-5.27	20250114	5370	3.72	20250102	8500	-34.47	20240119	5010	11.18	20241115	0.67	N	009290	1000	524 억	8733067	N	N	21	N	N
61	20250115	130238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	-40	5	-0.71	122265400	21889	45.83	5630	5670	5510	7310	3950	5630	5585.70	16.66	-2368	5976	5802	5706	5532	5436	5755	5485	524	1680	1000	4160	10	1	52420851	2930	7.93	0.49	12	0.04	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	5880	-4.93	20250114	5370	4.10	20250102	8500	-34.24	20240119	5010	11.58	20241115	0.67	N	009290	1000	524 억	8733067	N	N	21	N	N
62	20250115	120238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	-40	5	-0.71	112764230	20185	42.26	5630	5670	5510	7310	3950	5630	5586.54	16.66	-2170	5976	5802	5706	5532	5436	5755	5485	524	1680	1000	4160	10	1	52420851	2930	7.93	0.49	12	0.04	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	5880	-4.93	20250114	5370	4.10	20250102	8500	-34.24	20240119	5010	11.58	20241115	0.67	N	009290	1000	524 억	8733067	N	N	21	N	N
63	20250115	110238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	-30	5	-0.53	53981910	9611	20.12	5630	5670	5580	7310	3950	5630	5616.68	16.66	-2072	5976	5802	5706	5532	5436	5755	5485	524	1680	1000	4160	10	1	52420851	2936	7.94	0.49	12	0.02	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	5880	-4.76	20250114	5370	4.28	20250102	8500	-34.12	20240119	5010	11.78	20241115	0.67	N	009290	1000	524 억	8733067	N	N	21	N	N
64	20250115	100238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5630	0	3	0.00	29726710	5278	11.05	5630	5670	5610	7310	3950	5630	5632.19	16.66	-624	5976	5802	5706	5532	5436	5755	5485	524	1680	1000	4160	10	1	52420851	2951	7.99	0.49	12	0.01	705.00	11401.00	8500	20240119	-33.76	5010	20241115	12.38	5880	-4.25	20250114	5370	4.84	20250102	8500	-33.76	20240119	5010	12.38	20241115	0.67	N	009290	1000	524 억	8733067	N	N	21	N	N
65	20250115	090239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5670	40	2	0.71	2347750	417	0.87	5630	5670	5630	7310	3950	5630	5630.10	16.66	-153	5976	5802	5706	5532	5436	5755	5485	524	1680	1000	4160	10	1	52420851	2972	8.04	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	5880	-3.57	20250114	5370	5.59	20250102	8500	-33.29	20240119	5010	13.17	20241115	0.67	N	009290	1000	524 억	8733067	N	N	21	N	N
66	20250114	160236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5630	0	3	0.00	270753620	47715	249.24	5640	5880	5610	7310	3950	5630	5674.39	16.67	-2637	5770	5700	5660	5590	5550	5680	5570	524	1680	1000	4160	10	1	52420851	2951	7.99	0.49	12	0.09	705.00	11401.00	8500	20240119	-33.76	5010	20241115	12.38	5880	-4.25	20250114	5370	4.84	20250102	8500	-33.76	20240119	5010	12.38	20241115	0.67	N	009290	1000	524 억	8735999	N	N	21	N	N
67	20250114	150237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5650	20	2	0.36	254167160	44771	233.86	5640	5880	5610	7310	3950	5630	5677.05	16.67	-2584	5770	5700	5660	5590	5550	5680	5570	524	1680	1000	4160	10	1	52420851	2962	8.01	0.50	12	0.09	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	5880	-3.91	20250114	5370	5.21	20250102	8500	-33.53	20240119	5010	12.77	20241115	0.67	N	009290	1000	524 억	8735999	N	N	38	N	N
68	20250114	140237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5640	10	2	0.18	224900270	39580	206.75	5640	5880	5610	7310	3950	5630	5682.17	16.67	-2514	5770	5700	5660	5590	5550	5680	5570	524	1680	1000	4160	10	1	52420851	2957	8.00	0.49	12	0.08	705.00	11401.00	8500	20240119	-33.65	5010	20241115	12.57	5880	-4.08	20250114	5370	5.03	20250102	8500	-33.65	20240119	5010	12.57	20241115	0.67	N	009290	1000	524 억	8735999	N	N	38	N	N
69	20250114	130237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5670	40	2	0.71	210245340	36978	193.16	5640	5880	5610	7310	3950	5630	5685.69	16.67	-689	5770	5700	5660	5590	5550	5680	5570	524	1680	1000	4160	10	1	52420851	2972	8.04	0.50	12	0.07	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	5880	-3.57	20250114	5370	5.59	20250102	8500	-33.29	20240119	5010	13.17	20241115	0.67	N	009290	1000	524 억	8735999	N	N	38	N	N
70	20250114	120236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5620	-10	5	-0.18	192530300	33842	176.78	5640	5880	5610	7310	3950	5630	5689.09	16.67	-468	5770	5700	5660	5590	5550	5680	5570	524	1680	1000	4160	10	1	52420851	2946	7.97	0.49	12	0.06	705.00	11401.00	8500	20240119	-33.88	5010	20241115	12.18	5880	-4.42	20250114	5370	4.66	20250102	8500	-33.88	20240119	5010	12.18	20241115	0.67	N	009290	1000	524 억	8735999	N	N	38	N	N
71	20250114	110238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5610	-20	5	-0.36	174977530	30724	160.49	5640	5880	5610	7310	3950	5630	5695.14	16.67	20	5770	5700	5660	5590	5550	5680	5570	524	1680	1000	4160	10	1	52420851	2941	7.96	0.49	12	0.06	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	5880	-4.59	20250114	5370	4.47	20250102	8500	-34.00	20240119	5010	11.98	20241115	0.67	N	009290	1000	524 억	8735999	N	N	38	N	N
72	20250114	100236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5680	50	2	0.89	120434980	21032	109.86	5640	5880	5610	7310	3950	5630	5726.27	16.67	1011	5770	5700	5660	5590	5550	5680	5570	524	1680	1000	4160	10	1	52420851	2978	8.06	0.50	12	0.04	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	5880	-3.40	20250114	5370	5.77	20250102	8500	-33.18	20240119	5010	13.37	20241115	0.67	N	009290	1000	524 억	8735999	N	N	38	N	N
73	20250114	090236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5640	10	2	0.18	377880	67	0.35	5640	5640	5640	7310	3950	5630	5640.00	16.67	-36	5770	5700	5660	5590	5550	5680	5570	524	1680	1000	4160	10	1	52420851	2957	8.00	0.49	12	0.00	705.00	11401.00	8500	20240119	-33.65	5010	20241115	12.57	5830	-3.26	20250108	5370	5.03	20250102	8500	-33.65	20240119	5010	12.57	20241115	0.67	N	009290	1000	524 억	8735999	N	N	38	N	N
74	20250113	160235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5630	-80	5	-1.40	106221040	18721	68.64	5730	5730	5620	7420	4000	5710	5674.20	16.68	-5076	5836	5772	5736	5672	5636	5755	5655	524	1710	1000	4220	10	1	52420851	2951	7.99	0.49	12	0.04	705.00	11401.00	8500	20240119	-33.76	5010	20241115	12.38	5830	-3.43	20250108	5370	4.84	20250102	8500	-33.76	20240119	5010	12.38	20241115	0.68	N	009290	1000	524 억	8743192	N	N	38	N	N
75	20250113	150236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5670	-40	5	-0.70	103281900	18199	66.72	5730	5730	5620	7420	4000	5710	5675.14	16.68	-5076	5836	5772	5736	5672	5636	5755	5655	524	1710	1000	4220	10	1	52420851	2972	8.04	0.50	12	0.03	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	5830	-2.74	20250108	5370	5.59	20250102	8500	-33.29	20240119	5010	13.17	20241115	0.68	N	009290	1000	524 억	8743192	N	N	44	N	N
76	20250113	140233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5660	-50	5	-0.88	65766820	11551	42.35	5730	5730	5640	7420	4000	5710	5693.60	16.68	-3920	5836	5772	5736	5672	5636	5755	5655	524	1710	1000	4220	10	1	52420851	2967	8.03	0.50	12	0.02	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	5830	-2.92	20250108	5370	5.40	20250102	8500	-33.41	20240119	5010	12.97	20241115	0.68	N	009290	1000	524 억	8743192	N	N	44	N	N
77	20250113	130232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5660	-50	5	-0.88	56228430	9865	36.17	5730	5730	5650	7420	4000	5710	5699.79	16.68	-3221	5836	5772	5736	5672	5636	5755	5655	524	1710	1000	4220	10	1	52420851	2967	8.03	0.50	12	0.02	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	5830	-2.92	20250108	5370	5.40	20250102	8500	-33.41	20240119	5010	12.97	20241115	0.68	N	009290	1000	524 억	8743192	N	N	44	N	N
78	20250113	120233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5700	-10	5	-0.18	45213770	7921	29.04	5730	5730	5680	7420	4000	5710	5708.09	16.68	-2211	5836	5772	5736	5672	5636	5755	5655	524	1710	1000	4220	10	1	52420851	2988	8.09	0.50	12	0.02	705.00	11401.00	8500	20240119	-32.94	5010	20241115	13.77	5830	-2.23	20250108	5370	6.15	20250102	8500	-32.94	20240119	5010	13.77	20241115	0.68	N	009290	1000	524 억	8743192	N	N	44	N	N
79	20250113	110233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5690	-20	5	-0.35	34989560	6127	22.46	5730	5730	5680	7420	4000	5710	5710.72	16.68	-1805	5836	5772	5736	5672	5636	5755	5655	524	1710	1000	4220	10	1	52420851	2983	8.07	0.50	12	0.01	705.00	11401.00	8500	20240119	-33.06	5010	20241115	13.57	5830	-2.40	20250108	5370	5.96	20250102	8500	-33.06	20240119	5010	13.57	20241115	0.68	N	009290	1000	524 억	8743192	N	N	44	N	N
80	20250113	100233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5720	10	2	0.18	16230330	2841	10.42	5730	5730	5680	7420	4000	5710	5712.89	16.68	-879	5836	5772	5736	5672	5636	5755	5655	524	1710	1000	4220	10	1	52420851	2998	8.11	0.50	12	0.01	705.00	11401.00	8500	20240119	-32.71	5010	20241115	14.17	5830	-1.89	20250108	5370	6.52	20250102	8500	-32.71	20240119	5010	14.17	20241115	0.68	N	009290	1000	524 억	8743192	N	N	44	N	N
81	20250113	090234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5730	20	2	0.35	3723780	651	2.39	5730	5730	5710	7420	4000	5710	5720.09	16.68	-345	5836	5772	5736	5672	5636	5755	5655	524	1710	1000	4220	10	1	52420851	3004	8.13	0.50	12	0.00	705.00	11401.00	8500	20240119	-32.59	5010	20241115	14.37	5830	-1.72	20250108	5370	6.70	20250102	8500	-32.59	20240119	5010	14.37	20241115	0.68	N	009290	1000	524 억	8743192	N	N	44	N	N
82	20250110	160232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5710	-60	5	-1.04	156410070	27171	101.14	5770	5800	5700	7500	4040	5770	5756.51	16.69	-7090	5816	5792	5766	5742	5716	5805	5755	524	1730	1000	4260	10	1	52420851	2993	8.10	0.50	12	0.05	705.00	11401.00	8500	20240119	-32.82	5010	20241115	13.97	5830	-2.06	20250108	5370	6.33	20250102	8500	-32.82	20240119	5010	13.97	20241115	0.67	N	009290	1000	524 억	8750724	N	N	44	N	N
83	20250110	150232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5770	0	3	0.00	133035100	23081	85.92	5770	5800	5720	7500	4040	5770	5763.84	16.69	-6242	5816	5792	5766	5742	5716	5805	5755	524	1730	1000	4260	10	1	52420851	3025	8.18	0.51	12	0.04	705.00	11401.00	8500	20240119	-32.12	5010	20241115	15.17	5830	-1.03	20250108	5370	7.45	20250102	8500	-32.12	20240119	5010	15.17	20241115	0.67	N	009290	1000	524 억	8750724	N	N	3	N	N
84	20250110	140232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5760	-10	5	-0.17	119318690	20699	77.05	5770	5800	5720	7500	4040	5770	5764.47	16.69	-4564	5816	5792	5766	5742	5716	5805	5755	524	1730	1000	4260	10	1	52420851	3019	8.17	0.51	12	0.04	705.00	11401.00	8500	20240119	-32.24	5010	20241115	14.97	5830	-1.20	20250108	5370	7.26	20250102	8500	-32.24	20240119	5010	14.97	20241115	0.67	N	009290	1000	524 억	8750724	N	N	3	N	N
85	20250110	130233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5770	0	3	0.00	95509160	16551	61.61	5770	5800	5750	7500	4040	5770	5770.60	16.69	-3942	5816	5792	5766	5742	5716	5805	5755	524	1730	1000	4260	10	1	52420851	3025	8.18	0.51	12	0.03	705.00	11401.00	8500	20240119	-32.12	5010	20241115	15.17	5830	-1.03	20250108	5370	7.45	20250102	8500	-32.12	20240119	5010	15.17	20241115	0.67	N	009290	1000	524 억	8750724	N	N	3	N	N
86	20250110	120232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5770	0	3	0.00	83563650	14480	53.90	5770	5800	5750	7500	4040	5770	5770.97	16.69	-3074	5816	5792	5766	5742	5716	5805	5755	524	1730	1000	4260	10	1	52420851	3025	8.18	0.51	12	0.03	705.00	11401.00	8500	20240119	-32.12	5010	20241115	15.17	5830	-1.03	20250108	5370	7.45	20250102	8500	-32.12	20240119	5010	15.17	20241115	0.67	N	009290	1000	524 억	8750724	N	N	3	N	N
87	20250110	110231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5780	10	2	0.17	73465770	12731	47.39	5770	5800	5750	7500	4040	5770	5770.62	16.69	-1924	5816	5792	5766	5742	5716	5805	5755	524	1730	1000	4260	10	1	52420851	3030	8.20	0.51	12	0.02	705.00	11401.00	8500	20240119	-32.00	5010	20241115	15.37	5830	-0.86	20250108	5370	7.64	20250102	8500	-32.00	20240119	5010	15.37	20241115	0.67	N	009290	1000	524 억	8750724	N	N	3	N	N
88	20250110	100232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5780	10	2	0.17	47069990	8152	30.35	5770	5800	5760	7500	4040	5770	5774.04	16.69	-249	5816	5792	5766	5742	5716	5805	5755	524	1730	1000	4260	10	1	52420851	3030	8.20	0.51	12	0.02	705.00	11401.00	8500	20240119	-32.00	5010	20241115	15.37	5830	-0.86	20250108	5370	7.64	20250102	8500	-32.00	20240119	5010	15.37	20241115	0.67	N	009290	1000	524 억	8750724	N	N	3	N	N
89	20250110	090232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5780	10	2	0.17	7188620	1246	4.64	5770	5780	5760	7500	4040	5770	5769.36	16.69	-997	5816	5792	5766	5742	5716	5805	5755	524	1730	1000	4260	10	1	52420851	3030	8.20	0.51	12	0.00	705.00	11401.00	8500	20240119	-32.00	5010	20241115	15.37	5830	-0.86	20250108	5370	7.64	20250102	8500	-32.00	20240119	5010	15.37	20241115	0.67	N	009290	1000	524 억	8750724	N	N	3	N	N
90	20250109	160231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5770	20	2	0.35	154838220	26860	54.75	5750	5790	5740	7470	4030	5750	5764.63	16.70	-1944	5863	5806	5773	5716	5683	5835	5745	524	1720	1000	4250	10	1	52420851	3025	8.18	0.51	12	0.05	705.00	11401.00	8500	20240119	-32.12	5010	20241115	15.17	5830	-1.03	20250108	5370	7.45	20250102	8500	-32.12	20240119	5010	15.17	20241115	0.68	N	009290	1000	524 억	8753290	N	N	3	N	N
91	20250109	150232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5770	20	2	0.35	150908950	26179	53.37	5750	5790	5740	7470	4030	5750	5764.50	16.70	-1608	5863	5806	5773	5716	5683	5835	5745	524	1720	1000	4250	10	1	52420851	3025	8.18	0.51	12	0.05	705.00	11401.00	8500	20240119	-32.12	5010	20241115	15.17	5830	-1.03	20250108	5370	7.45	20250102	8500	-32.12	20240119	5010	15.17	20241115	0.68	N	009290	1000	524 억	8753290	N	N	30	N	N
92	20250109	140231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5780	30	2	0.52	139268630	24164	49.26	5750	5790	5740	7470	4030	5750	5763.48	16.70	-1245	5863	5806	5773	5716	5683	5835	5745	524	1720	1000	4250	10	1	52420851	3030	8.20	0.51	12	0.05	705.00	11401.00	8500	20240119	-32.00	5010	20241115	15.37	5830	-0.86	20250108	5370	7.64	20250102	8500	-32.00	20240119	5010	15.37	20241115	0.68	N	009290	1000	524 억	8753290	N	N	30	N	N
93	20250109	130231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5760	10	2	0.17	106790550	18528	37.77	5750	5790	5740	7470	4030	5750	5763.74	16.70	-767	5863	5806	5773	5716	5683	5835	5745	524	1720	1000	4250	10	1	52420851	3019	8.17	0.51	12	0.04	705.00	11401.00	8500	20240119	-32.24	5010	20241115	14.97	5830	-1.20	20250108	5370	7.26	20250102	8500	-32.24	20240119	5010	14.97	20241115	0.68	N	009290	1000	524 억	8753290	N	N	30	N	N
94	20250109	120231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5780	30	2	0.52	92106550	15988	32.59	5750	5790	5740	7470	4030	5750	5760.98	16.70	-337	5863	5806	5773	5716	5683	5835	5745	524	1720	1000	4250	10	1	52420851	3030	8.20	0.51	12	0.03	705.00	11401.00	8500	20240119	-32.00	5010	20241115	15.37	5830	-0.86	20250108	5370	7.64	20250102	8500	-32.00	20240119	5010	15.37	20241115	0.68	N	009290	1000	524 억	8753290	N	N	30	N	N
95	20250109	110231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5780	30	2	0.52	75781030	13160	26.83	5750	5790	5740	7470	4030	5750	5758.44	16.70	-274	5863	5806	5773	5716	5683	5835	5745	524	1720	1000	4250	10	1	52420851	3030	8.20	0.51	12	0.03	705.00	11401.00	8500	20240119	-32.00	5010	20241115	15.37	5830	-0.86	20250108	5370	7.64	20250102	8500	-32.00	20240119	5010	15.37	20241115	0.68	N	009290	1000	524 억	8753290	N	N	30	N	N
96	20250109	100230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5760	10	2	0.17	60564420	10523	21.45	5750	5790	5740	7470	4030	5750	5755.43	16.70	-295	5863	5806	5773	5716	5683	5835	5745	524	1720	1000	4250	10	1	52420851	3019	8.17	0.51	12	0.02	705.00	11401.00	8500	20240119	-32.24	5010	20241115	14.97	5830	-1.20	20250108	5370	7.26	20250102	8500	-32.24	20240119	5010	14.97	20241115	0.68	N	009290	1000	524 억	8753290	N	N	30	N	N
97	20250109	090232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5780	30	2	0.52	3030850	527	1.07	5750	5780	5750	7470	4030	5750	5751.14	16.70	41	5863	5806	5773	5716	5683	5835	5745	524	1720	1000	4250	10	1	52420851	3030	8.20	0.51	12	0.00	705.00	11401.00	8500	20240119	-32.00	5010	20241115	15.37	5830	-0.86	20250108	5370	7.64	20250102	8500	-32.00	20240119	5010	15.37	20241115	0.68	N	009290	1000	524 억	8753290	N	N	30	N	N
98	20250108	160229	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5750	20	2	0.35	283669970	49046	104.93	5740	5830	5740	7440	4020	5730	5783.75	16.70	-400	5823	5776	5733	5686	5643	5800	5710	524	1710	1000	4240	10	1	52420851	3014	8.16	0.50	12	0.09	705.00	11401.00	8500	20240119	-32.35	5010	20241115	14.77	5830	-1.37	20250108	5370	7.08	20250102	8500	-32.35	20240119	5010	14.77	20241115	0.67	N	009290	1000	524 억	8753803	N	N	30	N	N
99	20250108	150230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5780	50	2	0.87	263948010	45625	97.61	5740	5830	5740	7440	4020	5730	5785.16	16.70	312	5823	5776	5733	5686	5643	5800	5710	524	1710	1000	4240	10	1	52420851	3030	8.20	0.51	12	0.09	705.00	11401.00	8500	20240119	-32.00	5010	20241115	15.37	5830	-0.86	20250108	5370	7.64	20250102	8500	-32.00	20240119	5010	15.37	20241115	0.67	N	009290	1000	524 억	8753803	N	N	22	N	N
100	20250108	140232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5770	40	2	0.70	240245590	41514	88.82	5740	5830	5740	7440	4020	5730	5787.10	16.70	1483	5823	5776	5733	5686	5643	5800	5710	524	1710	1000	4240	10	1	52420851	3025	8.18	0.51	12	0.08	705.00	11401.00	8500	20240119	-32.12	5010	20241115	15.17	5830	-1.03	20250108	5370	7.45	20250102	8500	-32.12	20240119	5010	15.17	20241115	0.67	N	009290	1000	524 억	8753803	N	N	22	N	N
101	20250108	130233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5780	50	2	0.87	214244360	37011	79.18	5740	5830	5740	7440	4020	5730	5788.67	16.70	1898	5823	5776	5733	5686	5643	5800	5710	524	1710	1000	4240	10	1	52420851	3030	8.20	0.51	12	0.07	705.00	11401.00	8500	20240119	-32.00	5010	20241115	15.37	5830	-0.86	20250108	5370	7.64	20250102	8500	-32.00	20240119	5010	15.37	20241115	0.67	N	009290	1000	524 억	8753803	N	N	22	N	N
102	20250108	120229	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5770	40	2	0.70	178188100	30763	65.81	5740	5830	5740	7440	4020	5730	5792.29	16.70	4183	5823	5776	5733	5686	5643	5800	5710	524	1710	1000	4240	10	1	52420851	3025	8.18	0.51	12	0.06	705.00	11401.00	8500	20240119	-32.12	5010	20241115	15.17	5830	-1.03	20250108	5370	7.45	20250102	8500	-32.12	20240119	5010	15.17	20241115	0.67	N	009290	1000	524 억	8753803	N	N	22	N	N
103	20250108	110230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5780	50	2	0.87	166941930	28817	61.65	5740	5830	5740	7440	4020	5730	5793.18	16.70	5103	5823	5776	5733	5686	5643	5800	5710	524	1710	1000	4240	10	1	52420851	3030	8.20	0.51	12	0.05	705.00	11401.00	8500	20240119	-32.00	5010	20241115	15.37	5830	-0.86	20250108	5370	7.64	20250102	8500	-32.00	20240119	5010	15.37	20241115	0.67	N	009290	1000	524 억	8753803	N	N	22	N	N
104	20250108	100230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5790	60	2	1.05	124662390	21498	45.99	5740	5830	5740	7440	4020	5730	5798.79	16.70	4602	5823	5776	5733	5686	5643	5800	5710	524	1710	1000	4240	10	1	52420851	3035	8.21	0.51	12	0.04	705.00	11401.00	8500	20240119	-31.88	5010	20241115	15.57	5830	-0.69	20250108	5370	7.82	20250102	8500	-31.88	20240119	5010	15.57	20241115	0.67	N	009290	1000	524 억	8753803	N	N	22	N	N
105	20250108	090232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5800	70	2	1.22	20933440	3622	7.75	5740	5800	5740	7440	4020	5730	5779.53	16.70	3030	5823	5776	5733	5686	5643	5800	5710	524	1710	1000	4240	10	1	52420851	3040	8.23	0.51	12	0.01	705.00	11401.00	8500	20240119	-31.76	5010	20241115	15.77	5800	0.00	20250108	5370	8.01	20250102	8500	-31.76	20240119	5010	15.77	20241115	0.67	N	009290	1000	524 억	8753803	N	N	22	N	N
106	20250107	160228	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5730	20	2	0.35	267191750	46542	61.17	5710	5780	5690	7420	4000	5710	5740.89	16.69	1606	5843	5776	5703	5636	5563	5810	5670	524	1710	1000	4220	10	1	52420851	3004	8.13	0.50	12	0.09	705.00	11401.00	8500	20240119	-32.59	5010	20241115	14.37	5780	-0.87	20250107	5370	6.70	20250102	8500	-32.59	20240119	5010	14.37	20241115	0.66	N	009290	1000	524 억	8751583	N	N	22	N	N
107	20250107	150230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5740	30	2	0.53	260712840	45411	59.69	5710	5780	5690	7420	4000	5710	5741.18	16.69	1349	5843	5776	5703	5636	5563	5810	5670	524	1710	1000	4220	10	1	52420851	3009	8.14	0.50	12	0.09	705.00	11401.00	8500	20240119	-32.47	5010	20241115	14.57	5780	-0.69	20250107	5370	6.89	20250102	8500	-32.47	20240119	5010	14.57	20241115	0.66	N	009290	1000	524 억	8751583	N	N	0	N	N
108	20250107	140228	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5740	30	2	0.53	222359320	38711	50.88	5710	5780	5700	7420	4000	5710	5744.09	16.69	1300	5843	5776	5703	5636	5563	5810	5670	524	1710	1000	4220	10	1	52420851	3009	8.14	0.50	12	0.07	705.00	11401.00	8500	20240119	-32.47	5010	20241115	14.57	5780	-0.69	20250107	5370	6.89	20250102	8500	-32.47	20240119	5010	14.57	20241115	0.66	N	009290	1000	524 억	8751583	N	N	0	N	N
109	20250107	130230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5700	-10	5	-0.18	205941880	35844	47.11	5710	5780	5700	7420	4000	5710	5745.50	16.69	2330	5843	5776	5703	5636	5563	5810	5670	524	1710	1000	4220	10	1	52420851	2988	8.09	0.50	12	0.07	705.00	11401.00	8500	20240119	-32.94	5010	20241115	13.77	5780	-1.38	20250107	5370	6.15	20250102	8500	-32.94	20240119	5010	13.77	20241115	0.66	N	009290	1000	524 억	8751583	N	N	0	N	N
110	20250107	120230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5750	40	2	0.70	152727200	26543	34.89	5710	5780	5710	7420	4000	5710	5753.95	16.69	3291	5843	5776	5703	5636	5563	5810	5670	524	1710	1000	4220	10	1	52420851	3014	8.16	0.50	12	0.05	705.00	11401.00	8500	20240119	-32.35	5010	20241115	14.77	5780	-0.52	20250107	5370	7.08	20250102	8500	-32.35	20240119	5010	14.77	20241115	0.66	N	009290	1000	524 억	8751583	N	N	0	N	N
111	20250107	110228	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5760	50	2	0.88	135634760	23570	30.98	5710	5780	5710	7420	4000	5710	5754.55	16.69	3558	5843	5776	5703	5636	5563	5810	5670	524	1710	1000	4220	10	1	52420851	3019	8.17	0.51	12	0.04	705.00	11401.00	8500	20240119	-32.24	5010	20241115	14.97	5780	-0.35	20250107	5370	7.26	20250102	8500	-32.24	20240119	5010	14.97	20241115	0.66	N	009290	1000	524 억	8751583	N	N	0	N	N
112	20250107	100231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5770	60	2	1.05	78363370	13614	17.89	5710	5780	5710	7420	4000	5710	5756.09	16.69	-108	5843	5776	5703	5636	5563	5810	5670	524	1710	1000	4220	10	1	52420851	3025	8.18	0.51	12	0.03	705.00	11401.00	8500	20240119	-32.12	5010	20241115	15.17	5780	-0.17	20250107	5370	7.45	20250102	8500	-32.12	20240119	5010	15.17	20241115	0.66	N	009290	1000	524 억	8751583	N	N	0	N	N
113	20250107	090230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5770	60	2	1.05	8659570	1508	1.98	5710	5770	5710	7420	4000	5710	5742.42	16.69	691	5843	5776	5703	5636	5563	5810	5670	524	1710	1000	4220	10	1	52420851	3025	8.18	0.51	12	0.00	705.00	11401.00	8500	20240119	-32.12	5010	20241115	15.17	5770	0.00	20250106	5370	7.45	20250102	8500	-32.12	20240119	5010	15.17	20241115	0.66	N	009290	1000	524 억	8751583	N	N	0	N	N
114	20250106	160227	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5710	80	2	1.42	434009260	76054	257.30	5630	5770	5630	7310	3950	5630	5706.59	16.63	35407	5703	5666	5633	5596	5563	5650	5580	524	1680	1000	4160	10	1	52420851	2993	8.10	0.50	12	0.15	705.00	11401.00	8500	20240119	-32.82	5010	20241115	13.97	5770	-1.04	20250106	5370	6.33	20250102	8500	-32.82	20240119	5010	13.97	20241115	0.67	N	009290	1000	524 억	8716373	N	N	23	N	N
115	20250106	150227	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5740	110	2	1.95	409624920	71796	242.90	5630	5770	5630	7310	3950	5630	5705.40	16.63	34831	5703	5666	5633	5596	5563	5650	5580	524	1680	1000	4160	10	1	52420851	3009	8.14	0.50	12	0.14	705.00	11401.00	8500	20240119	-32.47	5010	20241115	14.57	5770	-0.52	20250106	5370	6.89	20250102	8500	-32.47	20240119	5010	14.57	20241115	0.67	N	009290	1000	524 억	8716373	N	N	23	N	N
116	20250106	140227	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5720	90	2	1.60	390173600	68406	231.43	5630	5770	5630	7310	3950	5630	5703.79	16.63	34062	5703	5666	5633	5596	5563	5650	5580	524	1680	1000	4160	10	1	52420851	2998	8.11	0.50	12	0.13	705.00	11401.00	8500	20240119	-32.71	5010	20241115	14.17	5770	-0.87	20250106	5370	6.52	20250102	8500	-32.71	20240119	5010	14.17	20241115	0.67	N	009290	1000	524 억	8716373	N	N	23	N	N
117	20250106	130226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5710	80	2	1.42	311005540	54601	184.72	5630	5730	5630	7310	3950	5630	5695.97	16.63	30549	5703	5666	5633	5596	5563	5650	5580	524	1680	1000	4160	10	1	52420851	2993	8.10	0.50	12	0.10	705.00	11401.00	8500	20240119	-32.82	5010	20241115	13.97	5730	-0.35	20250106	5370	6.33	20250102	8500	-32.82	20240119	5010	13.97	20241115	0.67	N	009290	1000	524 억	8716373	N	N	23	N	N
118	20250106	120226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5710	80	2	1.42	242247040	42571	144.03	5630	5720	5630	7310	3950	5630	5690.42	16.63	20996	5703	5666	5633	5596	5563	5650	5580	524	1680	1000	4160	10	1	52420851	2993	8.10	0.50	12	0.08	705.00	11401.00	8500	20240119	-32.82	5010	20241115	13.97	5720	-0.17	20250106	5370	6.33	20250102	8500	-32.82	20240119	5010	13.97	20241115	0.67	N	009290	1000	524 억	8716373	N	N	23	N	N
119	20250106	110226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5700	70	2	1.24	207726800	36522	123.56	5630	5720	5630	7310	3950	5630	5687.72	16.63	17775	5703	5666	5633	5596	5563	5650	5580	524	1680	1000	4160	10	1	52420851	2988	8.09	0.50	12	0.07	705.00	11401.00	8500	20240119	-32.94	5010	20241115	13.77	5720	-0.35	20250106	5370	6.15	20250102	8500	-32.94	20240119	5010	13.77	20241115	0.67	N	009290	1000	524 억	8716373	N	N	23	N	N
120	20250106	100225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5690	60	2	1.07	133679280	23502	79.51	5630	5720	5630	7310	3950	5630	5688.00	16.63	16243	5703	5666	5633	5596	5563	5650	5580	524	1680	1000	4160	10	1	52420851	2983	8.07	0.50	12	0.04	705.00	11401.00	8500	20240119	-33.06	5010	20241115	13.57	5720	-0.52	20250106	5370	5.96	20250102	8500	-33.06	20240119	5010	13.57	20241115	0.67	N	009290	1000	524 억	8716373	N	N	23	N	N
121	20250106	090224	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5660	30	2	0.53	3253590	577	1.95	5630	5660	5630	7310	3950	5630	5638.80	16.63	1	5703	5666	5633	5596	5563	5650	5580	524	1680	1000	4160	10	1	52420851	2967	8.03	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	5670	-0.18	20250103	5370	5.40	20250102	8500	-33.41	20240119	5010	12.97	20241115	0.67	N	009290	1000	524 억	8716373	N	N	23	N	N
122	20250103	160226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5630	30	2	0.54	166693970	29544	77.03	5670	5670	5600	7280	3920	5600	5642.38	16.63	-2140	5753	5676	5523	5446	5293	5715	5485	524	1680	1000	4140	10	1	52420851	2951	7.99	0.49	12	0.06	705.00	11401.00	8500	20240119	-33.76	5010	20241115	12.38	5670	-0.71	20250103	5370	4.84	20250102	8500	-33.76	20240119	5010	12.38	20241115	0.66	N	009290	1000	524 억	8718285	N	N	23	N	N
123	20250103	150225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5640	40	2	0.71	161296540	28585	74.53	5670	5670	5600	7280	3920	5600	5642.70	16.63	-2196	5753	5676	5523	5446	5293	5715	5485	524	1680	1000	4140	10	1	52420851	2957	8.00	0.49	12	0.05	705.00	11401.00	8500	20240119	-33.65	5010	20241115	12.57	5670	-0.53	20250103	5370	5.03	20250102	8500	-33.65	20240119	5010	12.57	20241115	0.66	N	009290	1000	524 억	8718285	N	N	0	N	N
124	20250103	140226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5650	50	2	0.89	138242520	24497	63.87	5670	5670	5600	7280	3920	5600	5643.24	16.63	-1933	5753	5676	5523	5446	5293	5715	5485	524	1680	1000	4140	10	1	52420851	2962	8.01	0.50	12	0.05	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	5670	-0.35	20250103	5370	5.21	20250102	8500	-33.53	20240119	5010	12.77	20241115	0.66	N	009290	1000	524 억	8718285	N	N	0	N	N
125	20250103	130225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5660	60	2	1.07	110232220	19541	50.95	5670	5670	5600	7280	3920	5600	5641.07	16.63	-658	5753	5676	5523	5446	5293	5715	5485	524	1680	1000	4140	10	1	52420851	2967	8.03	0.50	12	0.04	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	5670	-0.18	20250103	5370	5.40	20250102	8500	-33.41	20240119	5010	12.97	20241115	0.66	N	009290	1000	524 억	8718285	N	N	0	N	N
126	20250103	120225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5650	50	2	0.89	85484010	15141	39.47	5670	5670	5610	7280	3920	5600	5645.86	16.63	-591	5753	5676	5523	5446	5293	5715	5485	524	1680	1000	4140	10	1	52420851	2962	8.01	0.50	12	0.03	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	5670	-0.35	20250103	5370	5.21	20250102	8500	-33.53	20240119	5010	12.77	20241115	0.66	N	009290	1000	524 억	8718285	N	N	0	N	N
127	20250103	110225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5650	50	2	0.89	70290450	12448	32.45	5670	5670	5610	7280	3920	5600	5646.73	16.63	-233	5753	5676	5523	5446	5293	5715	5485	524	1680	1000	4140	10	1	52420851	2962	8.01	0.50	12	0.02	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	5670	-0.35	20250103	5370	5.21	20250102	8500	-33.53	20240119	5010	12.77	20241115	0.66	N	009290	1000	524 억	8718285	N	N	0	N	N
128	20250103	100225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5650	50	2	0.89	54309180	9618	25.08	5670	5670	5610	7280	3920	5600	5646.62	16.63	359	5753	5676	5523	5446	5293	5715	5485	524	1680	1000	4140	10	1	52420851	2962	8.01	0.50	12	0.02	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	5670	-0.35	20250103	5370	5.21	20250102	8500	-33.53	20240119	5010	12.77	20241115	0.66	N	009290	1000	524 억	8718285	N	N	0	N	N
129	20250103	090225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5650	50	2	0.89	6548870	1157	3.02	5670	5670	5610	7280	3920	5600	5660.22	16.63	-189	5753	5676	5523	5446	5293	5715	5485	524	1680	1000	4140	10	1	52420851	2962	8.01	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	5670	-0.35	20250103	5370	5.21	20250102	8500	-33.53	20240119	5010	12.77	20241115	0.66	N	009290	1000	524 억	8718285	N	N	0	N	N
130	20250102	160224	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	160	2	2.94	210812060	38085	96.70	5440	5600	5370	7070	3810	5440	5534.88	16.62	3375	5760	5600	5520	5360	5280	5560	5320	524	1630	1000	4020	10	1	52420851	2936	7.94	0.49	12	0.07	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	5600	0.00	20250102	5370	4.28	20250102	8500	-34.12	20240119	5010	11.78	20241115	0.66	N	009290	1000	524 억	8714878	N	N	0	N	N
131	20250102	150225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	120	2	2.21	178233460	32257	81.91	5440	5600	5370	7070	3810	5440	5525.42	16.62	4095	5760	5600	5520	5360	5280	5560	5320	524	1630	1000	4020	10	1	52420851	2915	7.89	0.49	12	0.06	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	5600	-0.71	20250102	5370	3.54	20250102	8500	-34.59	20240119	5010	10.98	20241115	0.66	N	009290	1000	524 억	8714878	N	N	0	N	N
132	20250102	140223	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	90	2	1.65	160924800	29133	73.97	5440	5600	5370	7070	3810	5440	5523.80	16.62	3326	5760	5600	5520	5360	5280	5560	5320	524	1630	1000	4020	10	1	52420851	2899	7.84	0.49	12	0.06	705.00	11401.00	8500	20240119	-34.94	5010	20241115	10.38	5600	-1.25	20250102	5370	2.98	20250102	8500	-34.94	20240119	5010	10.38	20241115	0.66	N	009290	1000	524 억	8714878	N	N	0	N	N
133	20250102	130224	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	80	2	1.47	137972400	24985	63.44	5440	5600	5370	7070	3810	5440	5522.21	16.62	3146	5760	5600	5520	5360	5280	5560	5320	524	1630	1000	4020	10	1	52420851	2894	7.83	0.48	12	0.05	705.00	11401.00	8500	20240119	-35.06	5010	20241115	10.18	5600	-1.43	20250102	5370	2.79	20250102	8500	-35.06	20240119	5010	10.18	20241115	0.66	N	009290	1000	524 억	8714878	N	N	0	N	N
134	20250102	120224	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	80	2	1.47	130130760	23565	59.84	5440	5600	5370	7070	3810	5440	5522.20	16.62	2606	5760	5600	5520	5360	5280	5560	5320	524	1630	1000	4020	10	1	52420851	2894	7.83	0.48	12	0.04	705.00	11401.00	8500	20240119	-35.06	5010	20241115	10.18	5600	-1.43	20250102	5370	2.79	20250102	8500	-35.06	20240119	5010	10.18	20241115	0.66	N	009290	1000	524 억	8714878	N	N	0	N	N
135	20250102	110216	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	100	2	1.84	112726790	20411	51.83	5440	5600	5370	7070	3810	5440	5522.85	16.62	205	5760	5600	5520	5360	5280	5560	5320	524	1630	1000	4020	10	1	52420851	2904	7.86	0.49	12	0.04	705.00	11401.00	8500	20240119	-34.82	5010	20241115	10.58	5600	-1.07	20250102	5370	3.17	20250102	8500	-34.82	20240119	5010	10.58	20241115	0.66	N	009290	1000	524 억	8714878	N	N	0	N	N
136	20250102	100224	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	90	2	1.65	8157920	1494	3.79	5440	5530	5440	7070	3810	5440	5460.46	16.62	40	5760	5600	5520	5360	5280	5560	5320	524	1630	1000	4020	10	1	52420851	2899	7.84	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.94	5010	20241115	10.38	5530	0.00	20250102	5440	1.65	20250102	8500	-34.94	20240119	5010	10.38	20241115	0.66	N	009290	1000	524 억	8714878	N	N	0	N	N
137	20250102	090222	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5440	0	3	0.00	0	0	0.00	0	0	0	7070	3810	5440	0.00	16.62	0	5760	5600	5520	5360	5280	5560	5320	524	1630	1000	4020	10	1	52420851	2852	7.72	0.48	12	0.00	705.00	11401.00	8500	20240119	-36.00	5010	20241115	8.58	0	0.00	0	0	0.00	0	8500	-36.00	20240119	5010	8.58	20241115	0.66	N	009290	1000	524 억	8714878	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History