KissMeData/005500/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17200	210	2	1.24	602892530	35152	118.29	17090	17230	16990	22050	11900	16990	17151.02	1.45	239	17370	17180	17080	16890	16790	17130	16840	139	5060	1000	12570	10	1	13900000	2391	12.65	0.83	12	0.25	1360.00	20800.00	21750	20240124	-20.92	16690	20241115	3.06	18200	-5.49	20250106	16980	1.30	20250123	21750	-20.92	20240124	16690	3.06	20241115	0.78	N	005500	1000	139 억	200986	N	N	14	N	N
3	20250124	150210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17150	160	2	0.94	578056060	33703	113.41	17090	17230	16990	22050	11900	16990	17151.47	1.45	405	17370	17180	17080	16890	16790	17130	16840	139	5060	1000	12570	10	1	13900000	2384	12.61	0.82	12	0.24	1360.00	20800.00	21750	20240124	-21.15	16690	20241115	2.76	18200	-5.77	20250106	16980	1.00	20250123	21750	-21.15	20240124	16690	2.76	20241115	0.78	N	005500	1000	139 억	200986	N	N	0	N	N
4	20250124	140211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17130	140	2	0.82	446957840	26076	87.75	17090	17200	16990	22050	11900	16990	17140.58	1.45	69	17370	17180	17080	16890	16790	17130	16840	139	5060	1000	12570	10	1	13900000	2381	12.60	0.82	12	0.19	1360.00	20800.00	21750	20240124	-21.24	16690	20241115	2.64	18200	-5.88	20250106	16980	0.88	20250123	21750	-21.24	20240124	16690	2.64	20241115	0.78	N	005500	1000	139 억	200986	N	N	0	N	N
5	20250124	130212	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17180	190	2	1.12	431239150	25158	84.66	17090	17200	16990	22050	11900	16990	17141.23	1.45	-19	17370	17180	17080	16890	16790	17130	16840	139	5060	1000	12570	10	1	13900000	2388	12.63	0.83	12	0.18	1360.00	20800.00	21750	20240124	-21.01	16690	20241115	2.94	18200	-5.60	20250106	16980	1.18	20250123	21750	-21.01	20240124	16690	2.94	20241115	0.78	N	005500	1000	139 억	200986	N	N	0	N	N
6	20250124	120210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17100	110	2	0.65	340232970	19841	66.77	17090	17200	16990	22050	11900	16990	17147.97	1.45	-1120	17370	17180	17080	16890	16790	17130	16840	139	5060	1000	12570	10	1	13900000	2377	12.57	0.82	12	0.14	1360.00	20800.00	21750	20240124	-21.38	16690	20241115	2.46	18200	-6.04	20250106	16980	0.71	20250123	21750	-21.38	20240124	16690	2.46	20241115	0.78	N	005500	1000	139 억	200986	N	N	0	N	N
7	20250124	110211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17200	210	2	1.24	335107810	19541	65.76	17090	17200	16990	22050	11900	16990	17148.96	1.45	-994	17370	17180	17080	16890	16790	17130	16840	139	5060	1000	12570	10	1	13900000	2391	12.65	0.83	12	0.14	1360.00	20800.00	21750	20240124	-20.92	16690	20241115	3.06	18200	-5.49	20250106	16980	1.30	20250123	21750	-20.92	20240124	16690	3.06	20241115	0.78	N	005500	1000	139 억	200986	N	N	0	N	N
8	20250124	100211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17020	30	2	0.18	26698800	1570	5.28	17090	17100	16990	22050	11900	16990	17005.61	1.45	-19	17370	17180	17080	16890	16790	17130	16840	139	5060	1000	12570	10	1	13900000	2366	12.51	0.82	12	0.01	1360.00	20800.00	21750	20240124	-21.75	16690	20241115	1.98	18200	-6.48	20250106	16980	0.24	20250123	21750	-21.75	20240124	16690	1.98	20241115	0.78	N	005500	1000	139 억	200986	N	N	0	N	N
9	20250124	090211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17090	100	2	0.59	170900	10	0.03	17090	17090	17090	22050	11900	16990	17090.00	1.45	-1	17370	17180	17080	16890	16790	17130	16840	139	5060	1000	12570	10	1	13900000	2376	12.57	0.82	12	0.00	1360.00	20800.00	21750	20240124	-21.43	16690	20241115	2.40	18200	-6.10	20250106	16980	0.65	20250123	21750	-21.43	20240124	16690	2.40	20241115	0.78	N	005500	1000	139 억	200986	N	N	0	N	N
10	20250123	160212	55	60.00	KOSPI	제약	N	N	N	Y	60	N	16990	-190	5	-1.11	504207690	29586	173.58	17200	17270	16980	22300	12030	17180	17042.10	1.49	-6195	17280	17230	17170	17120	17060	17200	17090	139	5120	1000	12710	10	1	13900000	2362	12.49	0.82	12	0.21	1360.00	20800.00	21750	20240124	-21.89	16690	20241115	1.80	18200	-6.65	20250106	16980	0.06	20250123	21750	-21.89	20240124	16690	1.80	20241115	0.76	N	005500	1000	139 억	207330	N	N	40	N	N
11	20250123	150209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	16990	-190	5	-1.11	472033330	27693	162.47	17200	17270	16990	22300	12030	17180	17045.22	1.49	-5801	17280	17230	17170	17120	17060	17200	17090	139	5120	1000	12710	10	1	13900000	2362	12.49	0.82	12	0.20	1360.00	20800.00	21750	20240124	-21.89	16690	20241115	1.80	18200	-6.65	20250106	16990	0.00	20250123	21750	-21.89	20240124	16690	1.80	20241115	0.76	N	005500	1000	139 억	207330	N	N	40	N	N
12	20250123	140211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17020	-160	5	-0.93	420708370	24675	144.76	17200	17270	16990	22300	12030	17180	17049.98	1.49	-4683	17280	17230	17170	17120	17060	17200	17090	139	5120	1000	12710	10	1	13900000	2366	12.51	0.82	12	0.18	1360.00	20800.00	21750	20240124	-21.75	16690	20241115	1.98	18200	-6.48	20250106	16990	0.18	20250123	21750	-21.75	20240124	16690	1.98	20241115	0.76	N	005500	1000	139 억	207330	N	N	40	N	N
13	20250123	130210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17050	-130	5	-0.76	411611360	24141	141.63	17200	17270	16990	22300	12030	17180	17050.30	1.49	-4252	17280	17230	17170	17120	17060	17200	17090	139	5120	1000	12710	10	1	13900000	2370	12.54	0.82	12	0.17	1360.00	20800.00	21750	20240124	-21.61	16690	20241115	2.16	18200	-6.32	20250106	16990	0.35	20250123	21750	-21.61	20240124	16690	2.16	20241115	0.76	N	005500	1000	139 억	207330	N	N	40	N	N
14	20250123	120211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17040	-140	5	-0.81	389648200	22852	134.07	17200	17270	16990	22300	12030	17180	17050.95	1.49	-4169	17280	17230	17170	17120	17060	17200	17090	139	5120	1000	12710	10	1	13900000	2369	12.53	0.82	12	0.16	1360.00	20800.00	21750	20240124	-21.66	16690	20241115	2.10	18200	-6.37	20250106	16990	0.29	20250123	21750	-21.66	20240124	16690	2.10	20241115	0.76	N	005500	1000	139 억	207330	N	N	40	N	N
15	20250123	110211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17050	-130	5	-0.76	269032350	15759	92.46	17200	17270	17000	22300	12030	17180	17071.66	1.49	-3931	17280	17230	17170	17120	17060	17200	17090	139	5120	1000	12710	10	1	13900000	2370	12.54	0.82	12	0.11	1360.00	20800.00	21750	20240124	-21.61	16690	20241115	2.16	18200	-6.32	20250106	17000	0.29	20250123	21750	-21.61	20240124	16690	2.16	20241115	0.76	N	005500	1000	139 억	207330	N	N	40	N	N
16	20250123	100210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17090	-90	5	-0.52	133657470	7814	45.84	17200	17270	17080	22300	12030	17180	17104.87	1.49	-4084	17280	17230	17170	17120	17060	17200	17090	139	5120	1000	12710	10	1	13900000	2376	12.57	0.82	12	0.06	1360.00	20800.00	21750	20240124	-21.43	16690	20241115	2.40	18200	-6.10	20250106	17080	0.06	20250123	21750	-21.43	20240124	16690	2.40	20241115	0.76	N	005500	1000	139 억	207330	N	N	40	N	N
17	20250123	090210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17200	20	2	0.12	17200	1	0.01	17200	17200	17200	22300	12030	17180	17200.00	1.49	0	17280	17230	17170	17120	17060	17200	17090	139	5120	1000	12710	10	1	13900000	2391	12.65	0.83	12	0.00	1360.00	20800.00	21750	20240124	-20.92	16690	20241115	3.06	18200	-5.49	20250106	17110	0.53	20250121	21750	-20.92	20240124	16690	3.06	20241115	0.76	N	005500	1000	139 억	207330	N	N	40	N	N
18	20250122	160209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17180	50	2	0.29	291255620	16995	91.39	17200	17220	17110	22250	12000	17130	17137.65	1.46	3598	17410	17270	17190	17050	16970	17230	17010	139	5120	1000	12670	10	1	13900000	2388	12.63	0.83	12	0.12	1360.00	20800.00	21750	20240124	-21.01	16690	20241115	2.94	18200	-5.60	20250106	17110	0.41	20250122	21750	-21.01	20240124	16690	2.94	20241115	0.76	N	005500	1000	139 억	203585	N	N	40	N	N
19	20250122	150209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17130	0	3	0.00	276324780	16125	86.71	17200	17220	17110	22250	12000	17130	17136.42	1.46	3630	17410	17270	17190	17050	16970	17230	17010	139	5120	1000	12670	10	1	13900000	2381	12.60	0.82	12	0.12	1360.00	20800.00	21750	20240124	-21.24	16690	20241115	2.64	18200	-5.88	20250106	17110	0.12	20250122	21750	-21.24	20240124	16690	2.64	20241115	0.76	N	005500	1000	139 억	203585	N	N	13	N	N
20	20250122	140209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17180	50	2	0.29	260865080	15223	81.86	17200	17220	17110	22250	12000	17130	17136.25	1.46	3626	17410	17270	17190	17050	16970	17230	17010	139	5120	1000	12670	10	1	13900000	2388	12.63	0.83	12	0.11	1360.00	20800.00	21750	20240124	-21.01	16690	20241115	2.94	18200	-5.60	20250106	17110	0.41	20250122	21750	-21.01	20240124	16690	2.94	20241115	0.76	N	005500	1000	139 억	203585	N	N	13	N	N
21	20250122	130209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17180	50	2	0.29	254314430	14841	79.80	17200	17220	17110	22250	12000	17130	17135.94	1.46	3600	17410	17270	17190	17050	16970	17230	17010	139	5120	1000	12670	10	1	13900000	2388	12.63	0.83	12	0.11	1360.00	20800.00	21750	20240124	-21.01	16690	20241115	2.94	18200	-5.60	20250106	17110	0.41	20250122	21750	-21.01	20240124	16690	2.94	20241115	0.76	N	005500	1000	139 억	203585	N	N	13	N	N
22	20250122	120208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17140	10	2	0.06	132097420	7709	41.45	17200	17220	17110	22250	12000	17130	17135.48	1.46	-1094	17410	17270	17190	17050	16970	17230	17010	139	5120	1000	12670	10	1	13900000	2382	12.60	0.82	12	0.06	1360.00	20800.00	21750	20240124	-21.20	16690	20241115	2.70	18200	-5.82	20250106	17110	0.18	20250122	21750	-21.20	20240124	16690	2.70	20241115	0.76	N	005500	1000	139 억	203585	N	N	13	N	N
23	20250122	110209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17130	0	3	0.00	99263860	5792	31.14	17200	17220	17110	22250	12000	17130	17138.10	1.46	-1085	17410	17270	17190	17050	16970	17230	17010	139	5120	1000	12670	10	1	13900000	2381	12.60	0.82	12	0.04	1360.00	20800.00	21750	20240124	-21.24	16690	20241115	2.64	18200	-5.88	20250106	17110	0.12	20250122	21750	-21.24	20240124	16690	2.64	20241115	0.76	N	005500	1000	139 억	203585	N	N	13	N	N
24	20250122	100209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17200	70	2	0.41	22595620	1315	7.07	17200	17220	17150	22250	12000	17130	17182.98	1.46	-702	17410	17270	17190	17050	16970	17230	17010	139	5120	1000	12670	10	1	13900000	2391	12.65	0.83	12	0.01	1360.00	20800.00	21750	20240124	-20.92	16690	20241115	3.06	18200	-5.49	20250106	17110	0.53	20250121	21750	-20.92	20240124	16690	3.06	20241115	0.76	N	005500	1000	139 억	203585	N	N	13	N	N
25	20250122	090210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17200	70	2	0.41	344000	20	0.11	17200	17200	17200	22250	12000	17130	17200.00	1.46	-15	17410	17270	17190	17050	16970	17230	17010	139	5120	1000	12670	10	1	13900000	2391	12.65	0.83	12	0.00	1360.00	20800.00	21750	20240124	-20.92	16690	20241115	3.06	18200	-5.49	20250106	17110	0.53	20250121	21750	-20.92	20240124	16690	3.06	20241115	0.76	N	005500	1000	139 억	203585	N	N	13	N	N
26	20250121	160209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17130	-70	5	-0.41	319091530	18597	207.05	17200	17330	17110	22350	12040	17200	17158.23	1.48	-1335	17346	17272	17206	17132	17066	17240	17100	139	5150	1000	12720	10	1	13900000	2381	12.60	0.82	12	0.13	1360.00	20800.00	21750	20240124	-21.24	16690	20241115	2.64	18200	-5.88	20250106	17110	0.12	20250121	21750	-21.24	20240124	16690	2.64	20241115	0.76	N	005500	1000	139 억	205291	N	N	13	N	N
27	20250121	150209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17120	-80	5	-0.47	294220440	17144	190.87	17200	17330	17110	22350	12040	17200	17161.71	1.48	-1356	17346	17272	17206	17132	17066	17240	17100	139	5150	1000	12720	10	1	13900000	2380	12.59	0.82	12	0.12	1360.00	20800.00	21750	20240124	-21.29	16690	20241115	2.58	18200	-5.93	20250106	17110	0.06	20250121	21750	-21.29	20240124	16690	2.58	20241115	0.76	N	005500	1000	139 억	205291	N	N	0	N	N
28	20250121	140209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17120	-80	5	-0.47	277379580	16160	179.92	17200	17330	17110	22350	12040	17200	17164.58	1.48	-1339	17346	17272	17206	17132	17066	17240	17100	139	5150	1000	12720	10	1	13900000	2380	12.59	0.82	12	0.12	1360.00	20800.00	21750	20240124	-21.29	16690	20241115	2.58	18200	-5.93	20250106	17110	0.06	20250121	21750	-21.29	20240124	16690	2.58	20241115	0.76	N	005500	1000	139 억	205291	N	N	0	N	N
29	20250121	130209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17110	-90	5	-0.52	260209880	15157	168.75	17200	17330	17110	22350	12040	17200	17167.64	1.48	-1324	17346	17272	17206	17132	17066	17240	17100	139	5150	1000	12720	10	1	13900000	2378	12.58	0.82	12	0.11	1360.00	20800.00	21750	20240124	-21.33	16690	20241115	2.52	18200	-5.99	20250106	17110	0.00	20250121	21750	-21.33	20240124	16690	2.52	20241115	0.76	N	005500	1000	139 억	205291	N	N	0	N	N
30	20250121	120209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17120	-80	5	-0.47	223107020	12989	144.61	17200	17330	17110	22350	12040	17200	17176.61	1.48	-1148	17346	17272	17206	17132	17066	17240	17100	139	5150	1000	12720	10	1	13900000	2380	12.59	0.82	12	0.09	1360.00	20800.00	21750	20240124	-21.29	16690	20241115	2.58	18200	-5.93	20250106	17110	0.06	20250121	21750	-21.29	20240124	16690	2.58	20241115	0.76	N	005500	1000	139 억	205291	N	N	0	N	N
31	20250121	110203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17180	-20	5	-0.12	134854480	7838	87.26	17200	17330	17150	22350	12040	17200	17205.22	1.48	-1036	17346	17272	17206	17132	17066	17240	17100	139	5150	1000	12720	10	1	13900000	2388	12.63	0.83	12	0.06	1360.00	20800.00	21750	20240124	-21.01	16690	20241115	2.94	18200	-5.60	20250106	17140	0.23	20250120	21750	-21.01	20240124	16690	2.94	20241115	0.76	N	005500	1000	139 억	205291	N	N	0	N	N
32	20250121	100201	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17200	0	3	0.00	131314720	7632	84.97	17200	17330	17150	22350	12040	17200	17205.81	1.48	-1012	17346	17272	17206	17132	17066	17240	17100	139	5150	1000	12720	10	1	13900000	2391	12.65	0.83	12	0.05	1360.00	20800.00	21750	20240124	-20.92	16690	20241115	3.06	18200	-5.49	20250106	17140	0.35	20250120	21750	-20.92	20240124	16690	3.06	20241115	0.76	N	005500	1000	139 억	205291	N	N	0	N	N
33	20250121	090209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17200	0	3	0.00	498800	29	0.32	17200	17200	17200	22350	12040	17200	17200.00	1.48	-4	17346	17272	17206	17132	17066	17240	17100	139	5150	1000	12720	10	1	13900000	2391	12.65	0.83	12	0.00	1360.00	20800.00	21750	20240124	-20.92	16690	20241115	3.06	18200	-5.49	20250106	17140	0.35	20250120	21750	-20.92	20240124	16690	3.06	20241115	0.76	N	005500	1000	139 억	205291	N	N	0	N	N
34	20250120	160208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17200	-10	5	-0.06	154294670	8975	126.12	17210	17280	17140	22350	12050	17210	17191.61	1.49	-1805	17356	17282	17226	17152	17096	17255	17125	139	5140	1000	12730	10	1	13900000	2391	12.65	0.83	12	0.06	1360.00	20800.00	21750	20240124	-20.92	16690	20241115	3.06	18200	-5.49	20250106	17140	0.35	20250120	21750	-20.92	20240124	16690	3.06	20241115	0.79	N	005500	1000	139 억	207653	N	N	39	N	N
35	20250120	150209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17190	-20	5	-0.12	144301720	8394	117.96	17210	17280	17140	22350	12050	17210	17191.06	1.49	-1796	17356	17282	17226	17152	17096	17255	17125	139	5140	1000	12730	10	1	13900000	2389	12.64	0.83	12	0.06	1360.00	20800.00	21750	20240124	-20.97	16690	20241115	3.00	18200	-5.55	20250106	17140	0.29	20250120	21750	-20.97	20240124	16690	3.00	20241115	0.79	N	005500	1000	139 억	207653	N	N	39	N	N
36	20250120	140208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17200	-10	5	-0.06	124522860	7243	101.78	17210	17280	17140	22350	12050	17210	17192.17	1.49	-1483	17356	17282	17226	17152	17096	17255	17125	139	5140	1000	12730	10	1	13900000	2391	12.65	0.83	12	0.05	1360.00	20800.00	21750	20240124	-20.92	16690	20241115	3.06	18200	-5.49	20250106	17140	0.35	20250120	21750	-20.92	20240124	16690	3.06	20241115	0.79	N	005500	1000	139 억	207653	N	N	39	N	N
37	20250120	130207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17200	-10	5	-0.06	112116890	6521	91.64	17210	17280	17140	22350	12050	17210	17193.21	1.49	-1139	17356	17282	17226	17152	17096	17255	17125	139	5140	1000	12730	10	1	13900000	2391	12.65	0.83	12	0.05	1360.00	20800.00	21750	20240124	-20.92	16690	20241115	3.06	18200	-5.49	20250106	17140	0.35	20250120	21750	-20.92	20240124	16690	3.06	20241115	0.79	N	005500	1000	139 억	207653	N	N	39	N	N
38	20250120	120209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17170	-40	5	-0.23	96033580	5586	78.50	17210	17280	17140	22350	12050	17210	17191.83	1.49	-945	17356	17282	17226	17152	17096	17255	17125	139	5140	1000	12730	10	1	13900000	2387	12.62	0.83	12	0.04	1360.00	20800.00	21750	20240124	-21.06	16690	20241115	2.88	18200	-5.66	20250106	17140	0.18	20250120	21750	-21.06	20240124	16690	2.88	20241115	0.79	N	005500	1000	139 억	207653	N	N	39	N	N
39	20250120	110208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17170	-40	5	-0.23	34790180	2025	28.46	17210	17280	17140	22350	12050	17210	17180.34	1.49	-866	17356	17282	17226	17152	17096	17255	17125	139	5140	1000	12730	10	1	13900000	2387	12.62	0.83	12	0.01	1360.00	20800.00	21750	20240124	-21.06	16690	20241115	2.88	18200	-5.66	20250106	17140	0.18	20250120	21750	-21.06	20240124	16690	2.88	20241115	0.79	N	005500	1000	139 억	207653	N	N	39	N	N
40	20250120	100208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17140	-70	5	-0.41	21087670	1227	17.24	17210	17280	17140	22350	12050	17210	17186.37	1.49	-642	17356	17282	17226	17152	17096	17255	17125	139	5140	1000	12730	10	1	13900000	2382	12.60	0.82	12	0.01	1360.00	20800.00	21750	20240124	-21.20	16690	20241115	2.70	18200	-5.82	20250106	17140	0.00	20250120	21750	-21.20	20240124	16690	2.70	20241115	0.79	N	005500	1000	139 억	207653	N	N	39	N	N
41	20250120	090208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17190	-20	5	-0.12	3510740	204	2.87	17210	17210	17190	22350	12050	17210	17209.51	1.49	-201	17356	17282	17226	17152	17096	17255	17125	139	5140	1000	12730	10	1	13900000	2389	12.64	0.83	12	0.00	1360.00	20800.00	21750	20240124	-20.97	16690	20241115	3.00	18200	-5.55	20250106	17150	0.23	20250116	21750	-20.97	20240124	16690	3.00	20241115	0.79	N	005500	1000	139 억	207653	N	N	39	N	N
42	20250117	160207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17210	-40	5	-0.23	122558870	7116	22.13	17250	17300	17170	22400	12080	17250	17223.00	1.51	-2308	17490	17370	17260	17140	17030	17315	17085	139	5150	1000	12760	10	1	13900000	2392	12.65	0.83	12	0.05	1360.00	20800.00	21750	20240124	-20.87	16690	20241115	3.12	18200	-5.44	20250106	17150	0.35	20250116	21750	-20.87	20240124	16690	3.12	20241115	0.78	N	005500	1000	139 억	209929	N	N	39	N	N
43	20250117	150208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17210	-40	5	-0.23	107514840	6242	19.42	17250	17300	17170	22400	12080	17250	17224.42	1.51	-2390	17490	17370	17260	17140	17030	17315	17085	139	5150	1000	12760	10	1	13900000	2392	12.65	0.83	12	0.04	1360.00	20800.00	21750	20240124	-20.87	16690	20241115	3.12	18200	-5.44	20250106	17150	0.35	20250116	21750	-20.87	20240124	16690	3.12	20241115	0.78	N	005500	1000	139 억	209929	N	N	0	N	N
44	20250117	140208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17230	-20	5	-0.12	75439680	4379	13.62	17250	17300	17170	22400	12080	17250	17227.60	1.51	-2320	17490	17370	17260	17140	17030	17315	17085	139	5150	1000	12760	10	1	13900000	2395	12.67	0.83	12	0.03	1360.00	20800.00	21750	20240124	-20.78	16690	20241115	3.24	18200	-5.33	20250106	17150	0.47	20250116	21750	-20.78	20240124	16690	3.24	20241115	0.78	N	005500	1000	139 억	209929	N	N	0	N	N
45	20250117	130207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17210	-40	5	-0.23	71791240	4167	12.96	17250	17300	17170	22400	12080	17250	17228.52	1.51	-2203	17490	17370	17260	17140	17030	17315	17085	139	5150	1000	12760	10	1	13900000	2392	12.65	0.83	12	0.03	1360.00	20800.00	21750	20240124	-20.87	16690	20241115	3.12	18200	-5.44	20250106	17150	0.35	20250116	21750	-20.87	20240124	16690	3.12	20241115	0.78	N	005500	1000	139 억	209929	N	N	0	N	N
46	20250117	120208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17180	-70	5	-0.41	70313010	4081	12.69	17250	17300	17170	22400	12080	17250	17229.36	1.51	-2213	17490	17370	17260	17140	17030	17315	17085	139	5150	1000	12760	10	1	13900000	2388	12.63	0.83	12	0.03	1360.00	20800.00	21750	20240124	-21.01	16690	20241115	2.94	18200	-5.60	20250106	17150	0.17	20250116	21750	-21.01	20240124	16690	2.94	20241115	0.78	N	005500	1000	139 억	209929	N	N	0	N	N
47	20250117	110207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17190	-60	5	-0.35	64674140	3753	11.67	17250	17300	17170	22400	12080	17250	17232.65	1.51	-2124	17490	17370	17260	17140	17030	17315	17085	139	5150	1000	12760	10	1	13900000	2389	12.64	0.83	12	0.03	1360.00	20800.00	21750	20240124	-20.97	16690	20241115	3.00	18200	-5.55	20250106	17150	0.23	20250116	21750	-20.97	20240124	16690	3.00	20241115	0.78	N	005500	1000	139 억	209929	N	N	0	N	N
48	20250117	100208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17250	0	3	0.00	20566130	1192	3.71	17250	17300	17210	22400	12080	17250	17253.46	1.51	-1125	17490	17370	17260	17140	17030	17315	17085	139	5150	1000	12760	10	1	13900000	2398	12.68	0.83	12	0.01	1360.00	20800.00	21750	20240124	-20.69	16690	20241115	3.36	18200	-5.22	20250106	17150	0.58	20250116	21750	-20.69	20240124	16690	3.36	20241115	0.78	N	005500	1000	139 억	209929	N	N	0	N	N
49	20250117	090208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17210	-40	5	-0.23	4294110	249	0.77	17250	17250	17210	22400	12080	17250	17245.42	1.51	-237	17490	17370	17260	17140	17030	17315	17085	139	5150	1000	12760	10	1	13900000	2392	12.65	0.83	12	0.00	1360.00	20800.00	21750	20240124	-20.87	16690	20241115	3.12	18200	-5.44	20250106	17150	0.35	20250116	21750	-20.87	20240124	16690	3.12	20241115	0.78	N	005500	1000	139 억	209929	N	N	0	N	N
50	20250116	160208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17250	-30	5	-0.17	552930470	32089	162.13	17300	17380	17150	22450	12100	17280	17231.14	1.53	-3835	17613	17446	17323	17156	17033	17385	17095	139	5170	1000	12780	10	1	13900000	2398	12.68	0.83	12	0.23	1360.00	20800.00	21750	20240124	-20.69	16690	20241115	3.36	18200	-5.22	20250106	17150	0.58	20250116	21750	-20.69	20240124	16690	3.36	20241115	0.79	N	005500	1000	139 억	212523	N	N	0	N	N
51	20250116	150200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17210	-70	5	-0.41	511893390	29705	150.09	17300	17380	17150	22450	12100	17280	17232.57	1.53	-3816	17613	17446	17323	17156	17033	17385	17095	139	5170	1000	12780	10	1	13900000	2392	12.65	0.83	12	0.21	1360.00	20800.00	21750	20240124	-20.87	16690	20241115	3.12	18200	-5.44	20250106	17150	0.35	20250116	21750	-20.87	20240124	16690	3.12	20241115	0.79	N	005500	1000	139 억	212523	N	N	0	N	N
52	20250116	140208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17170	-110	5	-0.64	486565570	28232	142.64	17300	17380	17150	22450	12100	17280	17234.54	1.53	-3418	17613	17446	17323	17156	17033	17385	17095	139	5170	1000	12780	10	1	13900000	2387	12.62	0.83	12	0.20	1360.00	20800.00	21750	20240124	-21.06	16690	20241115	2.88	18200	-5.66	20250106	17150	0.12	20250116	21750	-21.06	20240124	16690	2.88	20241115	0.79	N	005500	1000	139 억	212523	N	N	0	N	N
53	20250116	130208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17210	-70	5	-0.41	383739900	22243	112.38	17300	17380	17160	22450	12100	17280	17252.16	1.53	-3312	17613	17446	17323	17156	17033	17385	17095	139	5170	1000	12780	10	1	13900000	2392	12.65	0.83	12	0.16	1360.00	20800.00	21750	20240124	-20.87	16690	20241115	3.12	18200	-5.44	20250106	17160	0.29	20250116	21750	-20.87	20240124	16690	3.12	20241115	0.79	N	005500	1000	139 억	212523	N	N	0	N	N
54	20250116	120208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17220	-60	5	-0.35	362080070	20985	106.03	17300	17380	17160	22450	12100	17280	17254.23	1.53	-3270	17613	17446	17323	17156	17033	17385	17095	139	5170	1000	12780	10	1	13900000	2394	12.66	0.83	12	0.15	1360.00	20800.00	21750	20240124	-20.83	16690	20241115	3.18	18200	-5.38	20250106	17160	0.35	20250116	21750	-20.83	20240124	16690	3.18	20241115	0.79	N	005500	1000	139 억	212523	N	N	0	N	N
55	20250116	110208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17270	-10	5	-0.06	357927370	20744	104.81	17300	17380	17160	22450	12100	17280	17254.50	1.53	-3229	17613	17446	17323	17156	17033	17385	17095	139	5170	1000	12780	10	1	13900000	2401	12.70	0.83	12	0.15	1360.00	20800.00	21750	20240124	-20.60	16690	20241115	3.48	18200	-5.11	20250106	17160	0.64	20250116	21750	-20.60	20240124	16690	3.48	20241115	0.79	N	005500	1000	139 억	212523	N	N	0	N	N
56	20250116	100208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17290	10	2	0.06	159834430	9235	46.66	17300	17380	17260	22450	12100	17280	17307.46	1.53	-913	17613	17446	17323	17156	17033	17385	17095	139	5170	1000	12780	10	1	13900000	2403	12.71	0.83	12	0.07	1360.00	20800.00	21750	20240124	-20.51	16690	20241115	3.59	18200	-5.00	20250106	17200	0.52	20250115	21750	-20.51	20240124	16690	3.59	20241115	0.79	N	005500	1000	139 억	212523	N	N	0	N	N
57	20250116	090208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17270	-10	5	-0.06	743080	43	0.22	17300	17300	17270	22450	12100	17280	17280.93	1.53	-39	17613	17446	17323	17156	17033	17385	17095	139	5170	1000	12780	10	1	13900000	2401	12.70	0.83	12	0.00	1360.00	20800.00	21750	20240124	-20.60	16690	20241115	3.48	18200	-5.11	20250106	17200	0.41	20250115	21750	-20.60	20240124	16690	3.48	20241115	0.79	N	005500	1000	139 억	212523	N	N	0	N	N
58	20250115	160207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17280	-170	5	-0.97	342109250	19792	171.20	17410	17490	17200	22650	12220	17450	17285.23	1.54	-1738	17630	17540	17480	17390	17330	17510	17360	139	5200	1000	12910	10	1	13900000	2402	12.71	0.83	12	0.14	1360.00	20800.00	21750	20240124	-20.55	16690	20241115	3.54	18200	-5.05	20250106	17200	0.47	20250115	21750	-20.55	20240124	16690	3.54	20241115	0.78	N	005500	1000	139 억	214160	N	N	6	N	N
59	20250115	150208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17240	-210	5	-1.20	328691560	19015	164.48	17410	17490	17200	22650	12220	17450	17285.91	1.54	-1441	17630	17540	17480	17390	17330	17510	17360	139	5200	1000	12910	10	1	13900000	2396	12.68	0.83	12	0.14	1360.00	20800.00	21750	20240124	-20.74	16690	20241115	3.30	18200	-5.27	20250106	17200	0.23	20250115	21750	-20.74	20240124	16690	3.30	20241115	0.78	N	005500	1000	139 억	214160	N	N	6	N	N
60	20250115	140208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17220	-230	5	-1.32	318103890	18400	159.16	17410	17490	17200	22650	12220	17450	17288.25	1.54	-1288	17630	17540	17480	17390	17330	17510	17360	139	5200	1000	12910	10	1	13900000	2394	12.66	0.83	12	0.13	1360.00	20800.00	21750	20240124	-20.83	16690	20241115	3.18	18200	-5.38	20250106	17200	0.12	20250115	21750	-20.83	20240124	16690	3.18	20241115	0.78	N	005500	1000	139 억	214160	N	N	6	N	N
61	20250115	130208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17250	-200	5	-1.15	272889820	15775	136.45	17410	17490	17200	22650	12220	17450	17298.88	1.54	-1121	17630	17540	17480	17390	17330	17510	17360	139	5200	1000	12910	10	1	13900000	2398	12.68	0.83	12	0.11	1360.00	20800.00	21750	20240124	-20.69	16690	20241115	3.36	18200	-5.22	20250106	17200	0.29	20250115	21750	-20.69	20240124	16690	3.36	20241115	0.78	N	005500	1000	139 억	214160	N	N	6	N	N
62	20250115	120208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17210	-240	5	-1.38	257569760	14887	128.77	17410	17490	17200	22650	12220	17450	17301.66	1.54	-789	17630	17540	17480	17390	17330	17510	17360	139	5200	1000	12910	10	1	13900000	2392	12.65	0.83	12	0.11	1360.00	20800.00	21750	20240124	-20.87	16690	20241115	3.12	18200	-5.44	20250106	17200	0.06	20250115	21750	-20.87	20240124	16690	3.12	20241115	0.78	N	005500	1000	139 억	214160	N	N	6	N	N
63	20250115	110208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17240	-210	5	-1.20	193387610	11169	96.61	17410	17490	17210	22650	12220	17450	17314.68	1.54	-108	17630	17540	17480	17390	17330	17510	17360	139	5200	1000	12910	10	1	13900000	2396	12.68	0.83	12	0.08	1360.00	20800.00	21750	20240124	-20.74	16690	20241115	3.30	18200	-5.27	20250106	17210	0.17	20250115	21750	-20.74	20240124	16690	3.30	20241115	0.78	N	005500	1000	139 억	214160	N	N	6	N	N
64	20250115	100207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17340	-110	5	-0.63	62612820	3599	31.13	17410	17490	17340	22650	12220	17450	17397.28	1.54	-1593	17630	17540	17480	17390	17330	17510	17360	139	5200	1000	12910	10	1	13900000	2410	12.75	0.83	12	0.03	1360.00	20800.00	21750	20240124	-20.28	16690	20241115	3.89	18200	-4.73	20250106	17340	0.00	20250115	21750	-20.28	20240124	16690	3.89	20241115	0.78	N	005500	1000	139 억	214160	N	N	6	N	N
65	20250115	090208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17420	-30	5	-0.17	1218740	70	0.61	17410	17420	17410	22650	12220	17450	17410.57	1.54	-8	17630	17540	17480	17390	17330	17510	17360	139	5200	1000	12910	10	1	13900000	2421	12.81	0.84	12	0.00	1360.00	20800.00	21750	20240124	-19.91	16690	20241115	4.37	18200	-4.29	20250106	17380	0.23	20250113	21750	-19.91	20240124	16690	4.37	20241115	0.78	N	005500	1000	139 억	214160	N	N	6	N	N
66	20250114	160206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17450	-90	5	-0.51	201893150	11561	83.55	17530	17570	17420	22800	12280	17540	17463.29	1.55	-1187	17833	17686	17533	17386	17233	17610	17310	139	5260	1000	12970	10	1	13900000	2426	12.83	0.84	12	0.08	1360.00	20800.00	21750	20240124	-19.77	16690	20241115	4.55	18200	-4.12	20250106	17380	0.40	20250113	21750	-19.77	20240124	16690	4.55	20241115	0.76	N	005500	1000	139 억	215143	N	N	6	N	N
67	20250114	150207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17430	-110	5	-0.63	177669780	10171	73.50	17530	17570	17420	22800	12280	17540	17468.27	1.55	-1171	17833	17686	17533	17386	17233	17610	17310	139	5260	1000	12970	10	1	13900000	2423	12.82	0.84	12	0.07	1360.00	20800.00	21750	20240124	-19.86	16690	20241115	4.43	18200	-4.23	20250106	17380	0.29	20250113	21750	-19.86	20240124	16690	4.43	20241115	0.76	N	005500	1000	139 억	215143	N	N	9	N	N
68	20250114	140206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17460	-80	5	-0.46	112510580	6436	46.51	17530	17570	17420	22800	12280	17540	17481.44	1.55	-1364	17833	17686	17533	17386	17233	17610	17310	139	5260	1000	12970	10	1	13900000	2427	12.84	0.84	12	0.05	1360.00	20800.00	21750	20240124	-19.72	16690	20241115	4.61	18200	-4.07	20250106	17380	0.46	20250113	21750	-19.72	20240124	16690	4.61	20241115	0.76	N	005500	1000	139 억	215143	N	N	9	N	N
69	20250114	130207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17500	-40	5	-0.23	94263310	5391	38.96	17530	17570	17420	22800	12280	17540	17485.31	1.55	-1467	17833	17686	17533	17386	17233	17610	17310	139	5260	1000	12970	10	1	13900000	2433	12.87	0.84	12	0.04	1360.00	20800.00	21750	20240124	-19.54	16690	20241115	4.85	18200	-3.85	20250106	17380	0.69	20250113	21750	-19.54	20240124	16690	4.85	20241115	0.76	N	005500	1000	139 억	215143	N	N	9	N	N
70	20250114	120206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17500	-40	5	-0.23	76650710	4383	31.67	17530	17570	17420	22800	12280	17540	17488.18	1.55	-1554	17833	17686	17533	17386	17233	17610	17310	139	5260	1000	12970	10	1	13900000	2433	12.87	0.84	12	0.03	1360.00	20800.00	21750	20240124	-19.54	16690	20241115	4.85	18200	-3.85	20250106	17380	0.69	20250113	21750	-19.54	20240124	16690	4.85	20241115	0.76	N	005500	1000	139 억	215143	N	N	9	N	N
71	20250114	110208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17500	-40	5	-0.23	60245460	3444	24.89	17530	17570	17450	22800	12280	17540	17492.87	1.55	-1612	17833	17686	17533	17386	17233	17610	17310	139	5260	1000	12970	10	1	13900000	2433	12.87	0.84	12	0.02	1360.00	20800.00	21750	20240124	-19.54	16690	20241115	4.85	18200	-3.85	20250106	17380	0.69	20250113	21750	-19.54	20240124	16690	4.85	20241115	0.76	N	005500	1000	139 억	215143	N	N	9	N	N
72	20250114	100207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17510	-30	5	-0.17	45511700	2602	18.80	17530	17570	17450	22800	12280	17540	17491.05	1.55	-1354	17833	17686	17533	17386	17233	17610	17310	139	5260	1000	12970	10	1	13900000	2434	12.88	0.84	12	0.02	1360.00	20800.00	21750	20240124	-19.49	16690	20241115	4.91	18200	-3.79	20250106	17380	0.75	20250113	21750	-19.49	20240124	16690	4.91	20241115	0.76	N	005500	1000	139 억	215143	N	N	9	N	N
73	20250114	090206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17530	-10	5	-0.06	17530	1	0.01	17530	17530	17530	22800	12280	17540	17530.00	1.55	0	17833	17686	17533	17386	17233	17610	17310	139	5260	1000	12970	10	1	13900000	2437	12.89	0.84	12	0.00	1360.00	20800.00	21750	20240124	-19.40	16690	20241115	5.03	18200	-3.68	20250106	17380	0.86	20250113	21750	-19.40	20240124	16690	5.03	20241115	0.76	N	005500	1000	139 억	215143	N	N	9	N	N
74	20250113	160206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17540	-100	5	-0.57	241503630	13824	60.40	17640	17680	17380	22900	12350	17640	17469.88	1.58	-4432	18073	17856	17703	17486	17333	17780	17410	139	5260	1000	13050	10	1	13900000	2438	12.90	0.84	12	0.10	1360.00	20800.00	21750	20240124	-19.36	16690	20241115	5.09	18200	-3.63	20250106	17380	0.92	20250113	21750	-19.36	20240124	16690	5.09	20241115	0.71	N	005500	1000	139 억	219575	N	N	9	N	N
75	20250113	150206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17410	-230	5	-1.30	226044170	12940	56.54	17640	17680	17380	22900	12350	17640	17468.64	1.58	-3859	18073	17856	17703	17486	17333	17780	17410	139	5260	1000	13050	10	1	13900000	2420	12.80	0.84	12	0.09	1360.00	20800.00	21750	20240124	-19.95	16690	20241115	4.31	18200	-4.34	20250106	17380	0.17	20250113	21750	-19.95	20240124	16690	4.31	20241115	0.71	N	005500	1000	139 억	219575	N	N	31	N	N
76	20250113	140204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17550	-90	5	-0.51	192117510	10991	48.02	17640	17680	17400	22900	12350	17640	17479.53	1.58	-3251	18073	17856	17703	17486	17333	17780	17410	139	5260	1000	13050	10	1	13900000	2439	12.90	0.84	12	0.08	1360.00	20800.00	21750	20240124	-19.31	16690	20241115	5.15	18200	-3.57	20250106	17400	0.86	20250113	21750	-19.31	20240124	16690	5.15	20241115	0.71	N	005500	1000	139 억	219575	N	N	31	N	N
77	20250113	130203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17410	-230	5	-1.30	173310450	9911	43.31	17640	17680	17400	22900	12350	17640	17486.68	1.58	-3092	18073	17856	17703	17486	17333	17780	17410	139	5260	1000	13050	10	1	13900000	2420	12.80	0.84	12	0.07	1360.00	20800.00	21750	20240124	-19.95	16690	20241115	4.31	18200	-4.34	20250106	17400	0.06	20250113	21750	-19.95	20240124	16690	4.31	20241115	0.71	N	005500	1000	139 억	219575	N	N	31	N	N
78	20250113	120204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17450	-190	5	-1.08	138839530	7932	34.66	17640	17680	17400	22900	12350	17640	17503.72	1.58	-2225	18073	17856	17703	17486	17333	17780	17410	139	5260	1000	13050	10	1	13900000	2426	12.83	0.84	12	0.06	1360.00	20800.00	21750	20240124	-19.77	16690	20241115	4.55	18200	-4.12	20250106	17400	0.29	20250113	21750	-19.77	20240124	16690	4.55	20241115	0.71	N	005500	1000	139 억	219575	N	N	31	N	N
79	20250113	110204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17430	-210	5	-1.19	119268260	6809	29.75	17640	17680	17400	22900	12350	17640	17516.27	1.58	-2151	18073	17856	17703	17486	17333	17780	17410	139	5260	1000	13050	10	1	13900000	2423	12.82	0.84	12	0.05	1360.00	20800.00	21750	20240124	-19.86	16690	20241115	4.43	18200	-4.23	20250106	17400	0.17	20250113	21750	-19.86	20240124	16690	4.43	20241115	0.71	N	005500	1000	139 억	219575	N	N	31	N	N
80	20250113	100204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17490	-150	5	-0.85	73927860	4208	18.39	17640	17680	17490	22900	12350	17640	17568.41	1.58	-2154	18073	17856	17703	17486	17333	17780	17410	139	5260	1000	13050	10	1	13900000	2431	12.86	0.84	12	0.03	1360.00	20800.00	21750	20240124	-19.59	16690	20241115	4.79	18200	-3.90	20250106	17490	0.00	20250113	21750	-19.59	20240124	16690	4.79	20241115	0.71	N	005500	1000	139 억	219575	N	N	31	N	N
81	20250113	090205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17640	0	3	0.00	4374720	248	1.08	17640	17640	17640	22900	12350	17640	17640.00	1.58	-216	18073	17856	17703	17486	17333	17780	17410	139	5260	1000	13050	10	1	13900000	2452	12.97	0.85	12	0.00	1360.00	20800.00	21750	20240124	-18.90	16690	20241115	5.69	18200	-3.08	20250106	17510	0.74	20250102	21750	-18.90	20240124	16690	5.69	20241115	0.71	N	005500	1000	139 억	219575	N	N	31	N	N
82	20250110	160203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17640	-260	5	-1.45	403147850	22843	137.14	17910	17920	17550	23250	12530	17900	17648.64	1.63	-6970	18140	18020	17910	17790	17680	17965	17735	139	5350	1000	13240	10	1	13900000	2452	12.97	0.85	12	0.16	1360.00	20800.00	21750	20240124	-18.90	16690	20241115	5.69	18200	-3.08	20250106	17510	0.74	20250102	21750	-18.90	20240124	16690	5.69	20241115	0.70	N	005500	1000	139 억	225941	N	N	31	N	N
83	20250110	150203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17610	-290	5	-1.62	377541400	21389	128.41	17910	17920	17550	23250	12530	17900	17651.19	1.63	-6301	18140	18020	17910	17790	17680	17965	17735	139	5350	1000	13240	10	1	13900000	2448	12.95	0.85	12	0.15	1360.00	20800.00	21750	20240124	-19.03	16690	20241115	5.51	18200	-3.24	20250106	17510	0.57	20250102	21750	-19.03	20240124	16690	5.51	20241115	0.70	N	005500	1000	139 억	225941	N	N	0	N	N
84	20250110	140203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17600	-300	5	-1.68	369005840	20904	125.50	17910	17920	17550	23250	12530	17900	17652.40	1.63	-6142	18140	18020	17910	17790	17680	17965	17735	139	5350	1000	13240	10	1	13900000	2446	12.94	0.85	12	0.15	1360.00	20800.00	21750	20240124	-19.08	16690	20241115	5.45	18200	-3.30	20250106	17510	0.51	20250102	21750	-19.08	20240124	16690	5.45	20241115	0.70	N	005500	1000	139 억	225941	N	N	0	N	N
85	20250110	130204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17620	-280	5	-1.56	345641230	19577	117.53	17910	17920	17550	23250	12530	17900	17655.47	1.63	-5268	18140	18020	17910	17790	17680	17965	17735	139	5350	1000	13240	10	1	13900000	2449	12.96	0.85	12	0.14	1360.00	20800.00	21750	20240124	-18.99	16690	20241115	5.57	18200	-3.19	20250106	17510	0.63	20250102	21750	-18.99	20240124	16690	5.57	20241115	0.70	N	005500	1000	139 억	225941	N	N	0	N	N
86	20250110	120203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17580	-320	5	-1.79	275249190	15579	93.53	17910	17920	17550	23250	12530	17900	17667.96	1.63	-4930	18140	18020	17910	17790	17680	17965	17735	139	5350	1000	13240	10	1	13900000	2444	12.93	0.85	12	0.11	1360.00	20800.00	21750	20240124	-19.17	16690	20241115	5.33	18200	-3.41	20250106	17510	0.40	20250102	21750	-19.17	20240124	16690	5.33	20241115	0.70	N	005500	1000	139 억	225941	N	N	0	N	N
87	20250110	110202	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17680	-220	5	-1.23	125446590	7072	42.46	17910	17920	17610	23250	12530	17900	17738.49	1.63	-3335	18140	18020	17910	17790	17680	17965	17735	139	5350	1000	13240	10	1	13900000	2458	13.00	0.85	12	0.05	1360.00	20800.00	21750	20240124	-18.71	16690	20241115	5.93	18200	-2.86	20250106	17510	0.97	20250102	21750	-18.71	20240124	16690	5.93	20241115	0.70	N	005500	1000	139 억	225941	N	N	0	N	N
88	20250110	100204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17780	-120	5	-0.67	46417280	2604	15.63	17910	17920	17720	23250	12530	17900	17825.38	1.63	-1767	18140	18020	17910	17790	17680	17965	17735	139	5350	1000	13240	10	1	13900000	2471	13.07	0.85	12	0.02	1360.00	20800.00	21750	20240124	-18.25	16690	20241115	6.53	18200	-2.31	20250106	17510	1.54	20250102	21750	-18.25	20240124	16690	6.53	20241115	0.70	N	005500	1000	139 억	225941	N	N	0	N	N
89	20250110	090204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17920	20	2	0.11	15939910	890	5.34	17910	17920	17910	23250	12530	17900	17910.01	1.63	-503	18140	18020	17910	17790	17680	17965	17735	139	5350	1000	13240	10	1	13900000	2491	13.18	0.86	12	0.01	1360.00	20800.00	21750	20240124	-17.61	16690	20241115	7.37	18200	-1.54	20250106	17510	2.34	20250102	21750	-17.61	20240124	16690	7.37	20241115	0.70	N	005500	1000	139 억	225941	N	N	0	N	N
90	20250109	160203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17900	-80	5	-0.44	297656640	16657	164.50	18000	18030	17800	23350	12590	17980	17869.76	1.67	-6480	18060	18020	17960	17920	17860	17990	17890	139	5370	1000	13300	10	1	13900000	2488	13.16	0.86	12	0.12	1360.00	20800.00	21850	20240102	-18.08	16690	20241115	7.25	18200	-1.65	20250106	17510	2.23	20250102	21750	-17.70	20240124	16690	7.25	20241115	0.68	N	005500	1000	139 억	232022	N	N	0	N	N
91	20250109	150203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17840	-140	5	-0.78	255024120	14274	140.96	18000	18030	17800	23350	12590	17980	17866.34	1.67	-5597	18060	18020	17960	17920	17860	17990	17890	139	5370	1000	13300	10	1	13900000	2480	13.12	0.86	12	0.10	1360.00	20800.00	21850	20240102	-18.35	16690	20241115	6.89	18200	-1.98	20250106	17510	1.88	20250102	21750	-17.98	20240124	16690	6.89	20241115	0.68	N	005500	1000	139 억	232022	N	N	0	N	N
92	20250109	140203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17840	-140	5	-0.78	236495180	13234	130.69	18000	18030	17800	23350	12590	17980	17870.27	1.67	-5349	18060	18020	17960	17920	17860	17990	17890	139	5370	1000	13300	10	1	13900000	2480	13.12	0.86	12	0.10	1360.00	20800.00	21850	20240102	-18.35	16690	20241115	6.89	18200	-1.98	20250106	17510	1.88	20250102	21750	-17.98	20240124	16690	6.89	20241115	0.68	N	005500	1000	139 억	232022	N	N	0	N	N
93	20250109	130203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17840	-140	5	-0.78	194728250	10891	107.55	18000	18030	17800	23350	12590	17980	17879.74	1.67	-3745	18060	18020	17960	17920	17860	17990	17890	139	5370	1000	13300	10	1	13900000	2480	13.12	0.86	12	0.08	1360.00	20800.00	21850	20240102	-18.35	16690	20241115	6.89	18200	-1.98	20250106	17510	1.88	20250102	21750	-17.98	20240124	16690	6.89	20241115	0.68	N	005500	1000	139 억	232022	N	N	0	N	N
94	20250109	120203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17830	-150	5	-0.83	183112300	10240	101.13	18000	18030	17800	23350	12590	17980	17882.06	1.67	-3288	18060	18020	17960	17920	17860	17990	17890	139	5370	1000	13300	10	1	13900000	2478	13.11	0.86	12	0.07	1360.00	20800.00	21850	20240102	-18.40	16690	20241115	6.83	18200	-2.03	20250106	17510	1.83	20250102	21750	-18.02	20240124	16690	6.83	20241115	0.68	N	005500	1000	139 억	232022	N	N	0	N	N
95	20250109	110203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17870	-110	5	-0.61	147167450	8227	81.25	18000	18030	17800	23350	12590	17980	17888.35	1.67	-2930	18060	18020	17960	17920	17860	17990	17890	139	5370	1000	13300	10	1	13900000	2484	13.14	0.86	12	0.06	1360.00	20800.00	21850	20240102	-18.22	16690	20241115	7.07	18200	-1.81	20250106	17510	2.06	20250102	21750	-17.84	20240124	16690	7.07	20241115	0.68	N	005500	1000	139 억	232022	N	N	0	N	N
96	20250109	100202	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17860	-120	5	-0.67	121679320	6800	67.15	18000	18030	17800	23350	12590	17980	17894.02	1.67	-2071	18060	18020	17960	17920	17860	17990	17890	139	5370	1000	13300	10	1	13900000	2483	13.13	0.86	12	0.05	1360.00	20800.00	21850	20240102	-18.26	16690	20241115	7.01	18200	-1.87	20250106	17510	2.00	20250102	21750	-17.89	20240124	16690	7.01	20241115	0.68	N	005500	1000	139 억	232022	N	N	0	N	N
97	20250109	090203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18030	50	2	0.28	432490	24	0.24	18000	18030	17980	23350	12590	17980	18020.42	1.67	-22	18060	18020	17960	17920	17860	17990	17890	139	5370	1000	13300	10	1	13900000	2506	13.26	0.87	12	0.00	1360.00	20800.00	21850	20240102	-17.48	16690	20241115	8.03	18200	-0.93	20250106	17510	2.97	20250102	21750	-17.10	20240124	16690	8.03	20241115	0.68	N	005500	1000	139 억	232022	N	N	0	N	N
98	20250108	160201	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17980	10	2	0.06	181888910	10126	48.95	18000	18000	17900	23350	12580	17970	17962.56	1.67	568	18230	18100	17980	17850	17730	18040	17790	139	5380	1000	13290	10	1	13900000	2499	13.22	0.86	12	0.07	1360.00	20800.00	21850	20240102	-17.71	16690	20241115	7.73	18200	-1.21	20250106	17510	2.68	20250102	21750	-17.33	20240124	16690	7.73	20241115	0.65	N	005500	1000	139 억	232020	N	N	9	N	N
99	20250108	150202	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17980	10	2	0.06	173473290	9657	46.68	18000	18000	17900	23350	12580	17970	17963.48	1.67	697	18230	18100	17980	17850	17730	18040	17790	139	5380	1000	13290	10	1	13900000	2499	13.22	0.86	12	0.07	1360.00	20800.00	21850	20240102	-17.71	16690	20241115	7.73	18200	-1.21	20250106	17510	2.68	20250102	21750	-17.33	20240124	16690	7.73	20241115	0.65	N	005500	1000	139 억	232020	N	N	9	N	N
100	20250108	140204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17980	10	2	0.06	167452530	9322	45.06	18000	18000	17900	23350	12580	17970	17963.15	1.67	817	18230	18100	17980	17850	17730	18040	17790	139	5380	1000	13290	10	1	13900000	2499	13.22	0.86	12	0.07	1360.00	20800.00	21850	20240102	-17.71	16690	20241115	7.73	18200	-1.21	20250106	17510	2.68	20250102	21750	-17.33	20240124	16690	7.73	20241115	0.65	N	005500	1000	139 억	232020	N	N	9	N	N
101	20250108	130204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17990	20	2	0.11	136775690	7616	36.82	18000	18000	17900	23350	12580	17970	17958.99	1.67	1177	18230	18100	17980	17850	17730	18040	17790	139	5380	1000	13290	10	1	13900000	2501	13.23	0.86	12	0.05	1360.00	20800.00	21850	20240102	-17.67	16690	20241115	7.79	18200	-1.15	20250106	17510	2.74	20250102	21750	-17.29	20240124	16690	7.79	20241115	0.65	N	005500	1000	139 억	232020	N	N	9	N	N
102	20250108	120202	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17980	10	2	0.06	131221290	7307	35.32	18000	18000	17900	23350	12580	17970	17958.30	1.67	1187	18230	18100	17980	17850	17730	18040	17790	139	5380	1000	13290	10	1	13900000	2499	13.22	0.86	12	0.05	1360.00	20800.00	21850	20240102	-17.71	16690	20241115	7.73	18200	-1.21	20250106	17510	2.68	20250102	21750	-17.33	20240124	16690	7.73	20241115	0.65	N	005500	1000	139 억	232020	N	N	9	N	N
103	20250108	110202	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17970	0	3	0.00	120461730	6708	32.43	18000	18000	17900	23350	12580	17970	17957.92	1.67	1147	18230	18100	17980	17850	17730	18040	17790	139	5380	1000	13290	10	1	13900000	2498	13.21	0.86	12	0.05	1360.00	20800.00	21850	20240102	-17.76	16690	20241115	7.67	18200	-1.26	20250106	17510	2.63	20250102	21750	-17.38	20240124	16690	7.67	20241115	0.65	N	005500	1000	139 억	232020	N	N	9	N	N
104	20250108	100202	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17940	-30	5	-0.17	94737040	5275	25.50	18000	18000	17900	23350	12580	17970	17959.63	1.67	648	18230	18100	17980	17850	17730	18040	17790	139	5380	1000	13290	10	1	13900000	2494	13.19	0.86	12	0.04	1360.00	20800.00	21850	20240102	-17.89	16690	20241115	7.49	18200	-1.43	20250106	17510	2.46	20250102	21750	-17.52	20240124	16690	7.49	20241115	0.65	N	005500	1000	139 억	232020	N	N	9	N	N
105	20250108	090205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17970	0	3	0.00	737340	41	0.20	18000	18000	17970	23350	12580	17970	17983.90	1.67	-40	18230	18100	17980	17850	17730	18040	17790	139	5380	1000	13290	10	1	13900000	2498	13.21	0.86	12	0.00	1360.00	20800.00	21850	20240102	-17.76	16690	20241115	7.67	18200	-1.26	20250106	17510	2.63	20250102	21750	-17.38	20240124	16690	7.67	20241115	0.65	N	005500	1000	139 억	232020	N	N	9	N	N
106	20250107	160201	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17970	-90	5	-0.50	362571870	20206	121.12	18060	18110	17860	23450	12650	18060	17943.77	1.74	-4442	18353	18206	18053	17906	17753	18280	17980	139	5390	1000	13360	10	1	13900000	2498	13.21	0.86	12	0.15	1360.00	20800.00	21900	20231227	-17.95	16690	20241115	7.67	18200	-1.26	20250106	17510	2.63	20250102	21750	-17.38	20240124	16690	7.67	20241115	0.63	N	005500	1000	139 억	241541	N	N	9	N	N
107	20250107	150202	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17950	-110	5	-0.61	353724600	19713	118.17	18060	18110	17860	23450	12650	18060	17943.72	1.74	-4325	18353	18206	18053	17906	17753	18280	17980	139	5390	1000	13360	10	1	13900000	2495	13.20	0.86	12	0.14	1360.00	20800.00	21900	20231227	-18.04	16690	20241115	7.55	18200	-1.37	20250106	17510	2.51	20250102	21750	-17.47	20240124	16690	7.55	20241115	0.63	N	005500	1000	139 억	241541	N	N	43	N	N
108	20250107	140200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17950	-110	5	-0.61	343449010	19141	114.74	18060	18110	17860	23450	12650	18060	17943.11	1.74	-4242	18353	18206	18053	17906	17753	18280	17980	139	5390	1000	13360	10	1	13900000	2495	13.20	0.86	12	0.14	1360.00	20800.00	21900	20231227	-18.04	16690	20241115	7.55	18200	-1.37	20250106	17510	2.51	20250102	21750	-17.47	20240124	16690	7.55	20241115	0.63	N	005500	1000	139 억	241541	N	N	43	N	N
109	20250107	130201	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17930	-130	5	-0.72	332490950	18530	111.08	18060	18110	17860	23450	12650	18060	17943.39	1.74	-4114	18353	18206	18053	17906	17753	18280	17980	139	5390	1000	13360	10	1	13900000	2492	13.18	0.86	12	0.13	1360.00	20800.00	21900	20231227	-18.13	16690	20241115	7.43	18200	-1.48	20250106	17510	2.40	20250102	21750	-17.56	20240124	16690	7.43	20241115	0.63	N	005500	1000	139 억	241541	N	N	43	N	N
110	20250107	120202	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17980	-80	5	-0.44	176174860	9794	58.71	18060	18110	17940	23450	12650	18060	17988.04	1.74	-1438	18353	18206	18053	17906	17753	18280	17980	139	5390	1000	13360	10	1	13900000	2499	13.22	0.86	12	0.07	1360.00	20800.00	21900	20231227	-17.90	16690	20241115	7.73	18200	-1.21	20250106	17510	2.68	20250102	21750	-17.33	20240124	16690	7.73	20241115	0.63	N	005500	1000	139 억	241541	N	N	43	N	N
111	20250107	110200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17990	-70	5	-0.39	140715930	7820	46.88	18060	18110	17950	23450	12650	18060	17994.36	1.74	-601	18353	18206	18053	17906	17753	18280	17980	139	5390	1000	13360	10	1	13900000	2501	13.23	0.86	12	0.06	1360.00	20800.00	21900	20231227	-17.85	16690	20241115	7.79	18200	-1.15	20250106	17510	2.74	20250102	21750	-17.29	20240124	16690	7.79	20241115	0.63	N	005500	1000	139 억	241541	N	N	43	N	N
112	20250107	100203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18020	-40	5	-0.22	89470060	4968	29.78	18060	18110	17960	23450	12650	18060	18009.27	1.74	104	18353	18206	18053	17906	17753	18280	17980	139	5390	1000	13360	10	1	13900000	2505	13.25	0.87	12	0.04	1360.00	20800.00	21900	20231227	-17.72	16690	20241115	7.97	18200	-0.99	20250106	17510	2.91	20250102	21750	-17.15	20240124	16690	7.97	20241115	0.63	N	005500	1000	139 억	241541	N	N	43	N	N
113	20250107	090202	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18100	40	2	0.22	10836480	600	3.60	18060	18100	18060	23450	12650	18060	18060.80	1.74	497	18353	18206	18053	17906	17753	18280	17980	139	5390	1000	13360	10	1	13900000	2516	13.31	0.87	12	0.00	1360.00	20800.00	21900	20231227	-17.35	16690	20241115	8.45	18200	-0.55	20250106	17510	3.37	20250102	21750	-16.78	20240124	16690	8.45	20241115	0.63	N	005500	1000	139 억	241541	N	N	43	N	N
114	20250106	160200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18060	120	2	0.67	300198270	16682	40.11	18000	18200	17900	23300	12560	17940	17995.22	1.74	349	18173	18056	17893	17776	17613	18115	17835	139	5360	1000	13270	10	1	13900000	2510	13.28	0.87	12	0.12	1360.00	20800.00	22700	20231226	-20.44	16690	20241115	8.21	18200	-0.77	20250106	17510	3.14	20250102	21750	-16.97	20240124	16690	8.21	20241115	0.63	N	005500	1000	139 억	242452	N	N	43	N	N
115	20250106	150200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18010	70	2	0.39	287189250	15961	38.38	18000	18200	17900	23300	12560	17940	17993.19	1.74	403	18173	18056	17893	17776	17613	18115	17835	139	5360	1000	13270	10	1	13900000	2503	13.24	0.87	12	0.11	1360.00	20800.00	22700	20231226	-20.66	16690	20241115	7.91	18200	-1.04	20250106	17510	2.86	20250102	21750	-17.20	20240124	16690	7.91	20241115	0.63	N	005500	1000	139 억	242452	N	N	0	N	N
116	20250106	140159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17960	20	2	0.11	155199850	8629	20.75	18000	18200	17900	23300	12560	17940	17985.84	1.74	-546	18173	18056	17893	17776	17613	18115	17835	139	5360	1000	13270	10	1	13900000	2496	13.21	0.86	12	0.06	1360.00	20800.00	22700	20231226	-20.88	16690	20241115	7.61	18200	-1.32	20250106	17510	2.57	20250102	21750	-17.43	20240124	16690	7.61	20241115	0.63	N	005500	1000	139 억	242452	N	N	0	N	N
117	20250106	130159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17980	40	2	0.22	93318060	5186	12.47	18000	18200	17900	23300	12560	17940	17994.23	1.74	-410	18173	18056	17893	17776	17613	18115	17835	139	5360	1000	13270	10	1	13900000	2499	13.22	0.86	12	0.04	1360.00	20800.00	22700	20231226	-20.79	16690	20241115	7.73	18200	-1.21	20250106	17510	2.68	20250102	21750	-17.33	20240124	16690	7.73	20241115	0.63	N	005500	1000	139 억	242452	N	N	0	N	N
118	20250106	120159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17940	0	3	0.00	78277580	4348	10.45	18000	18200	17900	23300	12560	17940	18003.12	1.74	-653	18173	18056	17893	17776	17613	18115	17835	139	5360	1000	13270	10	1	13900000	2494	13.19	0.86	12	0.03	1360.00	20800.00	22700	20231226	-20.97	16690	20241115	7.49	18200	-1.43	20250106	17510	2.46	20250102	21750	-17.52	20240124	16690	7.49	20241115	0.63	N	005500	1000	139 억	242452	N	N	0	N	N
119	20250106	110159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17940	0	3	0.00	36574170	2023	4.86	18000	18200	17940	23300	12560	17940	18079.17	1.74	-585	18173	18056	17893	17776	17613	18115	17835	139	5360	1000	13270	10	1	13900000	2494	13.19	0.86	12	0.01	1360.00	20800.00	22700	20231226	-20.97	16690	20241115	7.49	18200	-1.43	20250106	17510	2.46	20250102	21750	-17.52	20240124	16690	7.49	20241115	0.63	N	005500	1000	139 억	242452	N	N	0	N	N
120	20250106	100159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18090	150	2	0.84	16430320	905	2.18	18000	18200	18000	23300	12560	17940	18155.05	1.74	-275	18173	18056	17893	17776	17613	18115	17835	139	5360	1000	13270	10	1	13900000	2515	13.30	0.87	12	0.01	1360.00	20800.00	22700	20231226	-20.31	16690	20241115	8.39	18200	-0.60	20250106	17510	3.31	20250102	21750	-16.83	20240124	16690	8.39	20241115	0.63	N	005500	1000	139 억	242452	N	N	0	N	N
121	20250106	090157	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18180	240	2	1.34	6997290	386	0.93	18000	18180	18000	23300	12560	17940	18127.69	1.74	-149	18173	18056	17893	17776	17613	18115	17835	139	5360	1000	13270	10	1	13900000	2527	13.37	0.87	12	0.00	1360.00	20800.00	22700	20231226	-19.91	16690	20241115	8.93	18180	0.00	20250106	17510	3.83	20250102	21750	-16.41	20240124	16690	8.93	20241115	0.63	N	005500	1000	139 억	242452	N	N	0	N	N
122	20250103	160159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17940	100	2	0.56	743900930	41591	346.30	17800	18010	17730	23150	12490	17840	17886.09	1.69	3869	18340	18090	17800	17550	17260	17945	17405	139	5310	1000	13200	10	1	13900000	2494	13.19	0.86	12	0.30	1360.00	20800.00	22700	20231226	-20.97	16690	20241115	7.49	18050	-0.61	20250102	17510	2.46	20250102	21750	-17.52	20240124	16690	7.49	20241115	0.63	N	005500	1000	139 억	234482	N	N	0	N	N
123	20250103	150159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17890	50	2	0.28	722512590	40397	336.36	17800	18010	17730	23150	12490	17840	17885.30	1.69	4148	18340	18090	17800	17550	17260	17945	17405	139	5310	1000	13200	10	1	13900000	2487	13.15	0.86	12	0.29	1360.00	20800.00	22700	20231226	-21.19	16690	20241115	7.19	18050	-0.89	20250102	17510	2.17	20250102	21750	-17.75	20240124	16690	7.19	20241115	0.63	N	005500	1000	139 억	234482	N	N	0	N	N
124	20250103	140159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17930	90	2	0.50	676741780	37841	315.08	17800	18010	17730	23150	12490	17840	17883.82	1.69	5958	18340	18090	17800	17550	17260	17945	17405	139	5310	1000	13200	10	1	13900000	2492	13.18	0.86	12	0.27	1360.00	20800.00	22700	20231226	-21.01	16690	20241115	7.43	18050	-0.66	20250102	17510	2.40	20250102	21750	-17.56	20240124	16690	7.43	20241115	0.63	N	005500	1000	139 억	234482	N	N	0	N	N
125	20250103	130159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17980	140	2	0.78	502062850	28134	234.25	17800	18010	17730	23150	12490	17840	17845.41	1.69	4117	18340	18090	17800	17550	17260	17945	17405	139	5310	1000	13200	10	1	13900000	2499	13.22	0.86	12	0.20	1360.00	20800.00	22700	20231226	-20.79	16690	20241115	7.73	18050	-0.39	20250102	17510	2.68	20250102	21750	-17.33	20240124	16690	7.73	20241115	0.63	N	005500	1000	139 억	234482	N	N	0	N	N
126	20250103	120159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17810	-30	5	-0.17	265074190	14890	123.98	17800	18010	17730	23150	12490	17840	17802.16	1.69	832	18340	18090	17800	17550	17260	17945	17405	139	5310	1000	13200	10	1	13900000	2476	13.10	0.86	12	0.11	1360.00	20800.00	22700	20231226	-21.54	16690	20241115	6.71	18050	-1.33	20250102	17510	1.71	20250102	21750	-18.11	20240124	16690	6.71	20241115	0.63	N	005500	1000	139 억	234482	N	N	0	N	N
127	20250103	110159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17760	-80	5	-0.45	78856400	4427	36.86	17800	18010	17730	23150	12490	17840	17812.60	1.69	-412	18340	18090	17800	17550	17260	17945	17405	139	5310	1000	13200	10	1	13900000	2469	13.06	0.85	12	0.03	1360.00	20800.00	22700	20231226	-21.76	16690	20241115	6.41	18050	-1.61	20250102	17510	1.43	20250102	21750	-18.34	20240124	16690	6.41	20241115	0.63	N	005500	1000	139 억	234482	N	N	0	N	N
128	20250103	100159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17850	10	2	0.06	29987330	1685	14.03	17800	18010	17750	23150	12490	17840	17796.64	1.69	501	18340	18090	17800	17550	17260	17945	17405	139	5310	1000	13200	10	1	13900000	2481	13.12	0.86	12	0.01	1360.00	20800.00	22700	20231226	-21.37	16690	20241115	6.95	18050	-1.11	20250102	17510	1.94	20250102	21750	-17.93	20240124	16690	6.95	20241115	0.63	N	005500	1000	139 억	234482	N	N	0	N	N
129	20250103	090159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17800	-40	5	-0.22	623000	35	0.29	17800	17800	17800	23150	12490	17840	17800.00	1.69	-4	18340	18090	17800	17550	17260	17945	17405	139	5310	1000	13200	10	1	13900000	2474	13.09	0.86	12	0.00	1360.00	20800.00	22700	20231226	-21.59	16690	20241115	6.65	18050	-1.39	20250102	17510	1.66	20250102	21750	-18.16	20240124	16690	6.65	20241115	0.63	N	005500	1000	139 억	234482	N	N	0	N	N
130	20250102	160158	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17840	-230	5	-1.27	214357550	12010	152.12	18000	18050	17510	23450	12650	18070	17848.26	1.71	-2866	18403	18236	18073	17906	17743	18155	17825	139	5380	1000	13370	10	1	13900000	2480	13.12	0.86	12	0.09	1360.00	20800.00	22700	20231226	-21.41	16690	20241115	6.89	18050	-1.16	20250102	17510	1.88	20250102	21850	-18.35	20240102	16690	6.89	20241115	0.64	N	005500	1000	139 억	237846	N	N	0	N	N
131	20250102	150159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17870	-200	5	-1.11	204622950	11465	145.22	18000	18050	17510	23450	12650	18070	17847.62	1.71	-2480	18403	18236	18073	17906	17743	18155	17825	139	5380	1000	13370	10	1	13900000	2484	13.14	0.86	12	0.08	1360.00	20800.00	22700	20231226	-21.28	16690	20241115	7.07	18050	-1.00	20250102	17510	2.06	20250102	21850	-18.22	20240102	16690	7.07	20241115	0.64	N	005500	1000	139 억	237846	N	N	0	N	N
132	20250102	140157	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17960	-110	5	-0.61	188721500	10574	133.93	18000	18050	17510	23450	12650	18070	17847.69	1.71	-2761	18403	18236	18073	17906	17743	18155	17825	139	5380	1000	13370	10	1	13900000	2496	13.21	0.86	12	0.08	1360.00	20800.00	22700	20231226	-20.88	16690	20241115	7.61	18050	-0.50	20250102	17510	2.57	20250102	21850	-17.80	20240102	16690	7.61	20241115	0.64	N	005500	1000	139 억	237846	N	N	0	N	N
133	20250102	130158	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17740	-330	5	-1.83	127964010	7187	91.03	18000	18050	17510	23450	12650	18070	17804.93	1.71	-1518	18403	18236	18073	17906	17743	18155	17825	139	5380	1000	13370	10	1	13900000	2466	13.04	0.85	12	0.05	1360.00	20800.00	22700	20231226	-21.85	16690	20241115	6.29	18050	-1.72	20250102	17510	1.31	20250102	21850	-18.81	20240102	16690	6.29	20241115	0.64	N	005500	1000	139 억	237846	N	N	0	N	N
134	20250102	120158	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17830	-240	5	-1.33	79155580	4443	56.28	18000	18050	17510	23450	12650	18070	17815.80	1.71	-533	18403	18236	18073	17906	17743	18155	17825	139	5380	1000	13370	10	1	13900000	2478	13.11	0.86	12	0.03	1360.00	20800.00	22700	20231226	-21.45	16690	20241115	6.83	18050	-1.22	20250102	17510	1.83	20250102	21850	-18.40	20240102	16690	6.83	20241115	0.64	N	005500	1000	139 억	237846	N	N	0	N	N
135	20250102	110152	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17860	-210	5	-1.16	67630920	3797	48.09	18000	18050	17510	23450	12650	18070	17811.67	1.71	-38	18403	18236	18073	17906	17743	18155	17825	139	5380	1000	13370	10	1	13900000	2483	13.13	0.86	12	0.03	1360.00	20800.00	22700	20231226	-21.32	16690	20241115	7.01	18050	-1.05	20250102	17510	2.00	20250102	21850	-18.26	20240102	16690	7.01	20241115	0.64	N	005500	1000	139 억	237846	N	N	0	N	N
136	20250102	100158	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17830	-240	5	-1.33	24863390	1399	17.72	18000	18000	17510	23450	12650	18070	17772.26	1.71	-40	18403	18236	18073	17906	17743	18155	17825	139	5380	1000	13370	10	1	13900000	2478	13.11	0.86	12	0.01	1360.00	20800.00	22700	20231226	-21.45	16690	20241115	6.83	18000	-0.94	20250102	17510	1.83	20250102	21850	-18.40	20240102	16690	6.83	20241115	0.64	N	005500	1000	139 억	237846	N	N	0	N	N
137	20250102	090157	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18070	0	3	0.00	0	0	0.00	0	0	0	23450	12650	18070	0.00	1.71	0	18403	18236	18073	17906	17743	18155	17825	139	5380	1000	13370	10	1	13900000	2512	13.29	0.87	12	0.00	1360.00	20800.00	22700	20231226	-20.40	16690	20241115	8.27	0	0.00	0	0	0.00	0	21850	-17.30	20240102	16690	8.27	20241115	0.64	N	005500	1000	139 억	237846	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History