KissMeData/069620/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

64 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	160638	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135500	-2200	5	-1.60	2381232400	17472	69.44	138400	139100	134800	179000	96400	137700	136289.12	8.98	-1549	141900	139800	138400	136300	134900	139100	135600	290	41300	2500	101890	100	1	11586575	15700	12.90	2.04	12	0.15	10507.00	66469.00	164400	20241015	-17.58	100100	20240626	35.36	143000	-5.24	20250122	123700	9.54	20250106	164400	-17.58	20241015	100100	35.36	20240626	0.37	N	069620	2500	289 억	1040556	N	N	918	N	N
3	20250124	150637	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136100	-1600	5	-1.16	2127508100	15602	62.00	138400	139100	134800	179000	96400	137700	136361.24	8.98	-2219	141900	139800	138400	136300	134900	139100	135600	290	41300	2500	101890	100	1	11586575	15769	12.95	2.05	12	0.13	10507.00	66469.00	164400	20241015	-17.21	100100	20240626	35.96	143000	-4.83	20250122	123700	10.02	20250106	164400	-17.21	20241015	100100	35.96	20240626	0.37	N	069620	2500	289 억	1040556	N	N	306	N	N
4	20250124	140637	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136100	-1600	5	-1.16	1681000200	12330	49.00	138400	139100	134800	179000	96400	137700	136334.16	8.98	-780	141900	139800	138400	136300	134900	139100	135600	290	41300	2500	101890	100	1	11586575	15769	12.95	2.05	12	0.11	10507.00	66469.00	164400	20241015	-17.21	100100	20240626	35.96	143000	-4.83	20250122	123700	10.02	20250106	164400	-17.21	20241015	100100	35.96	20240626	0.37	N	069620	2500	289 억	1040556	N	N	306	N	N
5	20250124	130638	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135700	-2000	5	-1.45	1125993500	8232	32.71	138400	139100	135600	179000	96400	137700	136782.50	8.98	-1373	141900	139800	138400	136300	134900	139100	135600	290	41300	2500	101890	100	1	11586575	15723	12.92	2.04	12	0.07	10507.00	66469.00	164400	20241015	-17.46	100100	20240626	35.56	143000	-5.10	20250122	123700	9.70	20250106	164400	-17.46	20241015	100100	35.56	20240626	0.37	N	069620	2500	289 억	1040556	N	N	306	N	N
6	20250124	120635	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136700	-1000	5	-0.73	706941200	5154	20.48	138400	139100	136500	179000	96400	137700	137163.60	8.98	-1182	141900	139800	138400	136300	134900	139100	135600	290	41300	2500	101890	100	1	11586575	15839	13.01	2.06	12	0.04	10507.00	66469.00	164400	20241015	-16.85	100100	20240626	36.56	143000	-4.41	20250122	123700	10.51	20250106	164400	-16.85	20241015	100100	36.56	20240626	0.37	N	069620	2500	289 억	1040556	N	N	306	N	N
7	20250124	110637	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136600	-1100	5	-0.80	458298200	3337	13.26	138400	139100	136500	179000	96400	137700	137338.39	8.98	-901	141900	139800	138400	136300	134900	139100	135600	290	41300	2500	101890	100	1	11586575	15827	13.00	2.06	12	0.03	10507.00	66469.00	164400	20241015	-16.91	100100	20240626	36.46	143000	-4.48	20250122	123700	10.43	20250106	164400	-16.91	20241015	100100	36.46	20240626	0.37	N	069620	2500	289 억	1040556	N	N	306	N	N
8	20250124	100634	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137100	-600	5	-0.44	248089200	1804	7.17	138400	139100	136500	179000	96400	137700	137521.73	8.98	-36	141900	139800	138400	136300	134900	139100	135600	290	41300	2500	101890	100	1	11586575	15885	13.05	2.06	12	0.02	10507.00	66469.00	164400	20241015	-16.61	100100	20240626	36.96	143000	-4.13	20250122	123700	10.83	20250106	164400	-16.61	20241015	100100	36.96	20240626	0.37	N	069620	2500	289 억	1040556	N	N	306	N	N
9	20250124	090638	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138900	1200	2	0.87	24706100	178	0.71	138400	139100	138200	179000	96400	137700	138798.31	8.98	107	141900	139800	138400	136300	134900	139100	135600	290	41300	2500	101890	100	1	11586575	16094	13.22	2.09	12	0.00	10507.00	66469.00	164400	20241015	-15.51	100100	20240626	38.76	143000	-2.87	20250122	123700	12.29	20250106	164400	-15.51	20241015	100100	38.76	20240626	0.37	N	069620	2500	289 억	1040556	N	N	306	N	N
10	20250123	160635	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137700	-3200	5	-2.27	3478750900	25134	20.99	139200	140500	137000	183100	98700	140900	138408.51	9.03	-4203	147500	144200	139700	136400	131900	145850	138050	290	42200	2500	104260	100	1	11586575	15955	13.11	2.07	12	0.22	10507.00	66469.00	164400	20241015	-16.24	100100	20240626	37.56	143000	-3.71	20250122	123700	11.32	20250106	164400	-16.24	20241015	100100	37.56	20240626	0.39	N	069620	2500	289 억	1046080	N	N	306	N	N
11	20250123	150634	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138200	-2700	5	-1.92	3168394000	22889	19.11	139200	140500	137000	183100	98700	140900	138424.31	9.03	-3983	147500	144200	139700	136400	131900	145850	138050	290	42200	2500	104260	100	1	11586575	16013	13.15	2.08	12	0.20	10507.00	66469.00	164400	20241015	-15.94	100100	20240626	38.06	143000	-3.36	20250122	123700	11.72	20250106	164400	-15.94	20241015	100100	38.06	20240626	0.39	N	069620	2500	289 억	1046080	N	N	25	N	N
12	20250123	140634	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138100	-2800	5	-1.99	2328803900	16847	14.07	139200	140500	137000	183100	98700	140900	138232.56	9.03	-937	147500	144200	139700	136400	131900	145850	138050	290	42200	2500	104260	100	1	11586575	16001	13.14	2.08	12	0.15	10507.00	66469.00	164400	20241015	-16.00	100100	20240626	37.96	143000	-3.43	20250122	123700	11.64	20250106	164400	-16.00	20241015	100100	37.96	20240626	0.39	N	069620	2500	289 억	1046080	N	N	25	N	N
13	20250123	130632	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138100	-2800	5	-1.99	1978183600	14305	11.94	139200	140500	137000	183100	98700	140900	138286.17	9.03	-583	147500	144200	139700	136400	131900	145850	138050	290	42200	2500	104260	100	1	11586575	16001	13.14	2.08	12	0.12	10507.00	66469.00	164400	20241015	-16.00	100100	20240626	37.96	143000	-3.43	20250122	123700	11.64	20250106	164400	-16.00	20241015	100100	37.96	20240626	0.39	N	069620	2500	289 억	1046080	N	N	25	N	N
14	20250123	120634	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137600	-3300	5	-2.34	1755960300	12690	10.60	139200	140500	137000	183100	98700	140900	138373.55	9.03	-306	147500	144200	139700	136400	131900	145850	138050	290	42200	2500	104260	100	1	11586575	15943	13.10	2.07	12	0.11	10507.00	66469.00	164400	20241015	-16.30	100100	20240626	37.46	143000	-3.78	20250122	123700	11.24	20250106	164400	-16.30	20241015	100100	37.46	20240626	0.39	N	069620	2500	289 억	1046080	N	N	25	N	N
15	20250123	110625	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137100	-3800	5	-2.70	1349391500	9737	8.13	139200	140500	137000	183100	98700	140900	138583.91	9.03	1006	147500	144200	139700	136400	131900	145850	138050	290	42200	2500	104260	100	1	11586575	15885	13.05	2.06	12	0.08	10507.00	66469.00	164400	20241015	-16.61	100100	20240626	36.96	143000	-4.13	20250122	123700	10.83	20250106	164400	-16.61	20241015	100100	36.96	20240626	0.39	N	069620	2500	289 억	1046080	N	N	25	N	N
16	20250123	100633	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138700	-2200	5	-1.56	825100800	5928	4.95	139200	140500	137800	183100	98700	140900	139187.04	9.03	382	147500	144200	139700	136400	131900	145850	138050	290	42200	2500	104260	100	1	11586575	16071	13.20	2.09	12	0.05	10507.00	66469.00	164400	20241015	-15.63	100100	20240626	38.56	143000	-3.01	20250122	123700	12.13	20250106	164400	-15.63	20241015	100100	38.56	20240626	0.39	N	069620	2500	289 억	1046080	N	N	25	N	N
17	20250123	090633	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	139700	-1200	5	-0.85	153536900	1102	0.92	139200	140400	138900	183100	98700	140900	139325.68	9.03	86	147500	144200	139700	136400	131900	145850	138050	290	42200	2500	104260	100	1	11586575	16186	13.30	2.10	12	0.01	10507.00	66469.00	164400	20241015	-15.02	100100	20240626	39.56	143000	-2.31	20250122	123700	12.93	20250106	164400	-15.02	20241015	100100	39.56	20240626	0.39	N	069620	2500	289 억	1046080	N	N	25	N	N
18	20250122	160629	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	140900	9600	2	7.31	16759712500	119745	371.03	136200	143000	135200	170600	92000	131300	139961.49	9.12	-3995	134966	133132	129966	128132	124966	134050	129050	290	39300	2500	97160	100	1	11586575	16325	13.41	2.12	12	1.03	10507.00	66469.00	164400	20241015	-14.29	100100	20240626	40.76	143000	-1.47	20250122	123700	13.90	20250106	164400	-14.29	20241015	100100	40.76	20240626	0.37	N	069620	2500	289 억	1056625	N	N	25	N	N
19	20250122	150629	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	141300	10000	2	7.62	15899515200	113651	352.14	136200	143000	135200	170600	92000	131300	139897.71	9.12	356	134966	133132	129966	128132	124966	134050	129050	290	39300	2500	97160	100	1	11586575	16372	13.45	2.13	12	0.98	10507.00	66469.00	164400	20241015	-14.05	100100	20240626	41.16	143000	-1.19	20250122	123700	14.23	20250106	164400	-14.05	20241015	100100	41.16	20240626	0.37	N	069620	2500	289 억	1056625	N	N	49	N	N
20	20250122	140628	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	140300	9000	2	6.85	13480361700	96497	298.99	136200	143000	135200	170600	92000	131300	139697.21	9.12	9340	134966	133132	129966	128132	124966	134050	129050	290	39300	2500	97160	100	1	11586575	16256	13.35	2.11	12	0.83	10507.00	66469.00	164400	20241015	-14.66	100100	20240626	40.16	143000	-1.89	20250122	123700	13.42	20250106	164400	-14.66	20241015	100100	40.16	20240626	0.37	N	069620	2500	289 억	1056625	N	N	49	N	N
21	20250122	130630	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	141100	9800	2	7.46	12340181500	88381	273.85	136200	143000	135200	170600	92000	131300	139624.82	9.12	13128	134966	133132	129966	128132	124966	134050	129050	290	39300	2500	97160	100	1	11586575	16349	13.43	2.12	12	0.76	10507.00	66469.00	164400	20241015	-14.17	100100	20240626	40.96	143000	-1.33	20250122	123700	14.07	20250106	164400	-14.17	20241015	100100	40.96	20240626	0.37	N	069620	2500	289 억	1056625	N	N	49	N	N
22	20250122	120628	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	141700	10400	2	7.92	11255038800	80709	250.07	136200	143000	135200	170600	92000	131300	139452.09	9.12	14922	134966	133132	129966	128132	124966	134050	129050	290	39300	2500	97160	100	1	11586575	16418	13.49	2.13	12	0.70	10507.00	66469.00	164400	20241015	-13.81	100100	20240626	41.56	143000	-0.91	20250122	123700	14.55	20250106	164400	-13.81	20241015	100100	41.56	20240626	0.37	N	069620	2500	289 억	1056625	N	N	49	N	N
23	20250122	110629	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	140200	8900	2	6.78	9977631900	71635	221.96	136200	143000	135200	170600	92000	131300	139284.31	9.12	13352	134966	133132	129966	128132	124966	134050	129050	290	39300	2500	97160	100	1	11586575	16244	13.34	2.11	12	0.62	10507.00	66469.00	164400	20241015	-14.72	100100	20240626	40.06	143000	-1.96	20250122	123700	13.34	20250106	164400	-14.72	20241015	100100	40.06	20240626	0.37	N	069620	2500	289 억	1056625	N	N	49	N	N
24	20250122	100629	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	139000	7700	2	5.86	8581359300	61654	191.03	136200	143000	135200	170600	92000	131300	139185.77	9.12	13213	134966	133132	129966	128132	124966	134050	129050	290	39300	2500	97160	100	1	11586575	16105	13.23	2.09	12	0.53	10507.00	66469.00	164400	20241015	-15.45	100100	20240626	38.86	143000	-2.80	20250122	123700	12.37	20250106	164400	-15.45	20241015	100100	38.86	20240626	0.37	N	069620	2500	289 억	1056625	N	N	49	N	N
25	20250122	090631	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	140000	8700	2	6.63	4578701800	32917	101.99	136200	143000	135200	170600	92000	131300	139098.39	9.12	6241	134966	133132	129966	128132	124966	134050	129050	290	39300	2500	97160	100	1	11586575	16221	13.32	2.11	12	0.28	10507.00	66469.00	164400	20241015	-14.84	100100	20240626	39.86	143000	-2.10	20250122	123700	13.18	20250106	164400	-14.84	20241015	100100	39.86	20240626	0.37	N	069620	2500	289 억	1056625	N	N	49	N	N
26	20250121	160625	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131300	4500	2	3.55	4184989500	32251	74.04	127100	131800	126800	164800	88800	126800	129760.66	9.05	6021	132466	129632	127766	124932	123066	128700	124000	290	38000	2500	93830	100	1	11586575	15213	12.50	1.98	12	0.28	10507.00	66469.00	164400	20241015	-20.13	100100	20240626	31.17	137300	-4.37	20250113	123700	6.14	20250106	164400	-20.13	20241015	100100	31.17	20240626	0.38	N	069620	2500	289 억	1048209	N	N	49	N	N
27	20250121	150628	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130800	4000	2	3.15	4006015500	30886	70.91	127100	131800	126800	164800	88800	126800	129703.28	9.05	6100	132466	129632	127766	124932	123066	128700	124000	290	38000	2500	93830	100	1	11586575	15155	12.45	1.97	12	0.27	10507.00	66469.00	164400	20241015	-20.44	100100	20240626	30.67	137300	-4.73	20250113	123700	5.74	20250106	164400	-20.44	20241015	100100	30.67	20240626	0.38	N	069620	2500	289 억	1048209	N	N	134	N	N
28	20250121	140628	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131100	4300	2	3.39	3221202600	24887	57.14	127100	131800	126800	164800	88800	126800	129433.14	9.05	7073	132466	129632	127766	124932	123066	128700	124000	290	38000	2500	93830	100	1	11586575	15190	12.48	1.97	12	0.21	10507.00	66469.00	164400	20241015	-20.26	100100	20240626	30.97	137300	-4.52	20250113	123700	5.98	20250106	164400	-20.26	20241015	100100	30.97	20240626	0.38	N	069620	2500	289 억	1048209	N	N	134	N	N
29	20250121	130626	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130000	3200	2	2.52	2297889000	17825	40.92	127100	130500	126800	164800	88800	126800	128913.83	9.05	4831	132466	129632	127766	124932	123066	128700	124000	290	38000	2500	93830	100	1	11586575	15063	12.37	1.96	12	0.15	10507.00	66469.00	164400	20241015	-20.92	100100	20240626	29.87	137300	-5.32	20250113	123700	5.09	20250106	164400	-20.92	20241015	100100	29.87	20240626	0.38	N	069620	2500	289 억	1048209	N	N	134	N	N
30	20250121	120618	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129400	2600	2	2.05	1924396000	14952	34.33	127100	130200	126800	164800	88800	126800	128704.92	9.05	4013	132466	129632	127766	124932	123066	128700	124000	290	38000	2500	93830	100	1	11586575	14993	12.32	1.95	12	0.13	10507.00	66469.00	164400	20241015	-21.29	100100	20240626	29.27	137300	-5.75	20250113	123700	4.61	20250106	164400	-21.29	20241015	100100	29.27	20240626	0.38	N	069620	2500	289 억	1048209	N	N	134	N	N
31	20250121	110557	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128700	1900	2	1.50	1594555500	12395	28.46	127100	130200	126800	164800	88800	126800	128645.06	9.05	2453	132466	129632	127766	124932	123066	128700	124000	290	38000	2500	93830	100	1	11586575	14912	12.25	1.94	12	0.11	10507.00	66469.00	164400	20241015	-21.72	100100	20240626	28.57	137300	-6.26	20250113	123700	4.04	20250106	164400	-21.72	20241015	100100	28.57	20240626	0.38	N	069620	2500	289 억	1048209	N	N	134	N	N
32	20250121	100552	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127700	900	2	0.71	1272744300	9887	22.70	127100	130200	126800	164800	88800	126800	128729.07	9.05	1360	132466	129632	127766	124932	123066	128700	124000	290	38000	2500	93830	100	1	11586575	14796	12.15	1.92	12	0.09	10507.00	66469.00	164400	20241015	-22.32	100100	20240626	27.57	137300	-6.99	20250113	123700	3.23	20250106	164400	-22.32	20241015	100100	27.57	20240626	0.38	N	069620	2500	289 억	1048209	N	N	134	N	N
33	20250121	090627	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127400	600	2	0.47	181471000	1421	3.26	127100	128200	126800	164800	88800	126800	127706.54	9.05	79	132466	129632	127766	124932	123066	128700	124000	290	38000	2500	93830	100	1	11586575	14761	12.13	1.92	12	0.01	10507.00	66469.00	164400	20241015	-22.51	100100	20240626	27.27	137300	-7.21	20250113	123700	2.99	20250106	164400	-22.51	20241015	100100	27.27	20240626	0.38	N	069620	2500	289 억	1048209	N	N	134	N	N
34	20250120	160624	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126800	-3200	5	-2.46	5526261900	43520	197.01	130000	130600	125900	169000	91000	130000	126982.17	8.97	8253	132400	131200	130000	128800	127600	131800	129400	290	39000	2500	96200	100	1	11586575	14692	12.07	1.91	12	0.38	10507.00	66469.00	164400	20241015	-22.87	100100	20240626	26.67	137300	-7.65	20250113	123700	2.51	20250106	164400	-22.87	20241015	100100	26.67	20240626	0.36	N	069620	2500	289 억	1039866	N	N	134	N	N
35	20250120	150626	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126500	-3500	5	-2.69	5260217600	41420	187.51	130000	130600	125900	169000	91000	130000	126997.04	8.97	7580	132400	131200	130000	128800	127600	131800	129400	290	39000	2500	96200	100	1	11586575	14657	12.04	1.90	12	0.36	10507.00	66469.00	164400	20241015	-23.05	100100	20240626	26.37	137300	-7.87	20250113	123700	2.26	20250106	164400	-23.05	20241015	100100	26.37	20240626	0.36	N	069620	2500	289 억	1039866	N	N	139	N	N
36	20250120	140624	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126200	-3800	5	-2.92	4469826700	35161	159.17	130000	130600	125900	169000	91000	130000	127124.56	8.97	4166	132400	131200	130000	128800	127600	131800	129400	290	39000	2500	96200	100	1	11586575	14622	12.01	1.90	12	0.30	10507.00	66469.00	164400	20241015	-23.24	100100	20240626	26.07	137300	-8.08	20250113	123700	2.02	20250106	164400	-23.24	20241015	100100	26.07	20240626	0.36	N	069620	2500	289 억	1039866	N	N	139	N	N
37	20250120	130624	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126100	-3900	5	-3.00	3632444600	28519	129.10	130000	130600	126000	169000	91000	130000	127369.28	8.97	1946	132400	131200	130000	128800	127600	131800	129400	290	39000	2500	96200	100	1	11586575	14611	12.00	1.90	12	0.25	10507.00	66469.00	164400	20241015	-23.30	100100	20240626	25.97	137300	-8.16	20250113	123700	1.94	20250106	164400	-23.30	20241015	100100	25.97	20240626	0.36	N	069620	2500	289 억	1039866	N	N	139	N	N
38	20250120	120626	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126700	-3300	5	-2.54	2772997800	21714	98.30	130000	130600	126300	169000	91000	130000	127705.53	8.97	1067	132400	131200	130000	128800	127600	131800	129400	290	39000	2500	96200	100	1	11586575	14680	12.06	1.91	12	0.19	10507.00	66469.00	164400	20241015	-22.93	100100	20240626	26.57	137300	-7.72	20250113	123700	2.43	20250106	164400	-22.93	20241015	100100	26.57	20240626	0.36	N	069620	2500	289 억	1039866	N	N	139	N	N
39	20250120	110626	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127000	-3000	5	-2.31	2015856400	15751	71.30	130000	130600	126300	169000	91000	130000	127982.76	8.97	-507	132400	131200	130000	128800	127600	131800	129400	290	39000	2500	96200	100	1	11586575	14715	12.09	1.91	12	0.14	10507.00	66469.00	164400	20241015	-22.75	100100	20240626	26.87	137300	-7.50	20250113	123700	2.67	20250106	164400	-22.75	20241015	100100	26.87	20240626	0.36	N	069620	2500	289 억	1039866	N	N	139	N	N
40	20250120	100625	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128000	-2000	5	-1.54	1095678800	8515	38.55	130000	130600	127300	169000	91000	130000	128676.31	8.97	-1298	132400	131200	130000	128800	127600	131800	129400	290	39000	2500	96200	100	1	11586575	14831	12.18	1.93	12	0.07	10507.00	66469.00	164400	20241015	-22.14	100100	20240626	27.87	137300	-6.77	20250113	123700	3.48	20250106	164400	-22.14	20241015	100100	27.87	20240626	0.36	N	069620	2500	289 억	1039866	N	N	139	N	N
41	20250120	090626	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128600	-1400	5	-1.08	89364200	694	3.14	130000	130000	127300	169000	91000	130000	128766.86	8.97	-31	132400	131200	130000	128800	127600	131800	129400	290	39000	2500	96200	100	1	11586575	14900	12.24	1.93	12	0.01	10507.00	66469.00	164400	20241015	-21.78	100100	20240626	28.47	137300	-6.34	20250113	123700	3.96	20250106	164400	-21.78	20241015	100100	28.47	20240626	0.36	N	069620	2500	289 억	1039866	N	N	139	N	N
42	20250117	160623	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130000	-300	5	-0.23	2867590900	22057	116.61	129800	131200	128800	169300	91300	130300	130008.21	8.96	1134	133966	132132	130666	128832	127366	133050	129750	290	39000	2500	96420	100	1	11586575	15063	12.37	1.96	12	0.19	10507.00	66469.00	164400	20241015	-20.92	100100	20240626	29.87	137300	-5.32	20250113	123700	5.09	20250106	164400	-20.92	20241015	100100	29.87	20240626	0.32	N	069620	2500	289 억	1038251	N	N	139	N	N
43	20250117	150625	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130500	200	2	0.15	2760502500	21234	112.26	129800	131200	128800	169300	91300	130300	130003.89	8.96	1300	133966	132132	130666	128832	127366	133050	129750	290	39000	2500	96420	100	1	11586575	15120	12.42	1.96	12	0.18	10507.00	66469.00	164400	20241015	-20.62	100100	20240626	30.37	137300	-4.95	20250113	123700	5.50	20250106	164400	-20.62	20241015	100100	30.37	20240626	0.32	N	069620	2500	289 억	1038251	N	N	72	N	N
44	20250117	140625	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130300	0	3	0.00	2199725100	16941	89.56	129800	130800	128800	169300	91300	130300	129846.24	8.96	2325	133966	132132	130666	128832	127366	133050	129750	290	39000	2500	96420	100	1	11586575	15097	12.40	1.96	12	0.15	10507.00	66469.00	164400	20241015	-20.74	100100	20240626	30.17	137300	-5.10	20250113	123700	5.34	20250106	164400	-20.74	20241015	100100	30.17	20240626	0.32	N	069620	2500	289 억	1038251	N	N	72	N	N
45	20250117	130624	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130400	100	2	0.08	2072693500	15965	84.40	129800	130800	128800	169300	91300	130300	129827.34	8.96	2989	133966	132132	130666	128832	127366	133050	129750	290	39000	2500	96420	100	1	11586575	15109	12.41	1.96	12	0.14	10507.00	66469.00	164400	20241015	-20.68	100100	20240626	30.27	137300	-5.03	20250113	123700	5.42	20250106	164400	-20.68	20241015	100100	30.27	20240626	0.32	N	069620	2500	289 억	1038251	N	N	72	N	N
46	20250117	120625	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130400	100	2	0.08	1720799000	13266	70.13	129800	130800	128800	169300	91300	130300	129714.99	8.96	2352	133966	132132	130666	128832	127366	133050	129750	290	39000	2500	96420	100	1	11586575	15109	12.41	1.96	12	0.11	10507.00	66469.00	164400	20241015	-20.68	100100	20240626	30.27	137300	-5.03	20250113	123700	5.42	20250106	164400	-20.68	20241015	100100	30.27	20240626	0.32	N	069620	2500	289 억	1038251	N	N	72	N	N
47	20250117	110624	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129700	-600	5	-0.46	771577400	5958	31.50	129800	130700	128800	169300	91300	130300	129502.75	8.96	-1728	133966	132132	130666	128832	127366	133050	129750	290	39000	2500	96420	100	1	11586575	15028	12.34	1.95	12	0.05	10507.00	66469.00	164400	20241015	-21.11	100100	20240626	29.57	137300	-5.54	20250113	123700	4.85	20250106	164400	-21.11	20241015	100100	29.57	20240626	0.32	N	069620	2500	289 억	1038251	N	N	72	N	N
48	20250117	100625	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129500	-800	5	-0.61	454182500	3502	18.51	129800	130700	129100	169300	91300	130300	129692.32	8.96	-1097	133966	132132	130666	128832	127366	133050	129750	290	39000	2500	96420	100	1	11586575	15005	12.33	1.95	12	0.03	10507.00	66469.00	164400	20241015	-21.23	100100	20240626	29.37	137300	-5.68	20250113	123700	4.69	20250106	164400	-21.23	20241015	100100	29.37	20240626	0.32	N	069620	2500	289 억	1038251	N	N	72	N	N
49	20250117	090625	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130000	-300	5	-0.23	147523200	1138	6.02	129800	130100	129100	169300	91300	130300	129633.74	8.96	-123	133966	132132	130666	128832	127366	133050	129750	290	39000	2500	96420	100	1	11586575	15063	12.37	1.96	12	0.01	10507.00	66469.00	164400	20241015	-20.92	100100	20240626	29.87	137300	-5.32	20250113	123700	5.09	20250106	164400	-20.92	20241015	100100	29.87	20240626	0.32	N	069620	2500	289 억	1038251	N	N	72	N	N
50	20250116	160621	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130300	1700	2	1.32	2462989300	18880	63.44	129200	132500	129200	167100	90100	128600	130455.48	8.93	1777	135133	131866	130033	126766	124933	130950	125850	290	38500	2500	95160	100	1	11586575	15097	12.40	1.96	12	0.16	10507.00	66469.00	164400	20241015	-20.74	100100	20240626	30.17	137300	-5.10	20250113	123700	5.34	20250106	164400	-20.74	20241015	100100	30.17	20240626	0.32	N	069620	2500	289 억	1034772	N	N	72	N	N
51	20250116	150554	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130000	1400	2	1.09	2314945800	17743	59.62	129200	132500	129200	167100	90100	128600	130470.94	8.93	1787	135133	131866	130033	126766	124933	130950	125850	290	38500	2500	95160	100	1	11586575	15063	12.37	1.96	12	0.15	10507.00	66469.00	164400	20241015	-20.92	100100	20240626	29.87	137300	-5.32	20250113	123700	5.09	20250106	164400	-20.92	20241015	100100	29.87	20240626	0.32	N	069620	2500	289 억	1034772	N	N	152	N	N
52	20250116	140624	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130200	1600	2	1.24	2032796000	15571	52.32	129200	132500	129200	167100	90100	128600	130550.13	8.93	1872	135133	131866	130033	126766	124933	130950	125850	290	38500	2500	95160	100	1	11586575	15086	12.39	1.96	12	0.13	10507.00	66469.00	164400	20241015	-20.80	100100	20240626	30.07	137300	-5.17	20250113	123700	5.25	20250106	164400	-20.80	20241015	100100	30.07	20240626	0.32	N	069620	2500	289 억	1034772	N	N	152	N	N
53	20250116	130623	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130000	1400	2	1.09	1769338300	13547	45.52	129200	132500	129200	167100	90100	128600	130607.39	8.93	1864	135133	131866	130033	126766	124933	130950	125850	290	38500	2500	95160	100	1	11586575	15063	12.37	1.96	12	0.12	10507.00	66469.00	164400	20241015	-20.92	100100	20240626	29.87	137300	-5.32	20250113	123700	5.09	20250106	164400	-20.92	20241015	100100	29.87	20240626	0.32	N	069620	2500	289 억	1034772	N	N	152	N	N
54	20250116	120624	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129900	1300	2	1.01	1502377600	11495	38.62	129200	132500	129200	167100	90100	128600	130698.36	8.93	1814	135133	131866	130033	126766	124933	130950	125850	290	38500	2500	95160	100	1	11586575	15051	12.36	1.95	12	0.10	10507.00	66469.00	164400	20241015	-20.99	100100	20240626	29.77	137300	-5.39	20250113	123700	5.01	20250106	164400	-20.99	20241015	100100	29.77	20240626	0.32	N	069620	2500	289 억	1034772	N	N	152	N	N
55	20250116	110624	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130200	1600	2	1.24	1321436400	10104	33.95	129200	132500	129200	167100	90100	128600	130783.49	8.93	1827	135133	131866	130033	126766	124933	130950	125850	290	38500	2500	95160	100	1	11586575	15086	12.39	1.96	12	0.09	10507.00	66469.00	164400	20241015	-20.80	100100	20240626	30.07	137300	-5.17	20250113	123700	5.25	20250106	164400	-20.80	20241015	100100	30.07	20240626	0.32	N	069620	2500	289 억	1034772	N	N	152	N	N
56	20250116	100624	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132000	3400	2	2.64	977113100	7472	25.11	129200	132500	129200	167100	90100	128600	130769.95	8.93	1788	135133	131866	130033	126766	124933	130950	125850	290	38500	2500	95160	100	1	11586575	15294	12.56	1.99	12	0.06	10507.00	66469.00	164400	20241015	-19.71	100100	20240626	31.87	137300	-3.86	20250113	123700	6.71	20250106	164400	-19.71	20241015	100100	31.87	20240626	0.32	N	069620	2500	289 억	1034772	N	N	152	N	N
57	20250116	090625	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130400	1800	2	1.40	170395100	1309	4.40	129200	130700	129200	167100	90100	128600	130171.96	8.93	445	135133	131866	130033	126766	124933	130950	125850	290	38500	2500	95160	100	1	11586575	15109	12.41	1.96	12	0.01	10507.00	66469.00	164400	20241015	-20.68	100100	20240626	30.27	137300	-5.03	20250113	123700	5.42	20250106	164400	-20.68	20241015	100100	30.27	20240626	0.32	N	069620	2500	289 억	1034772	N	N	152	N	N
58	20250115	160621	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128600	-3100	5	-2.35	3826460400	29583	156.22	132900	133300	128200	171200	92200	131700	129346.36	8.98	-7395	135833	133766	132333	130266	128833	133050	129550	290	39500	2500	97450	100	1	11586575	14900	12.24	1.93	12	0.26	10507.00	66469.00	164400	20241015	-21.78	100100	20240626	28.47	137300	-6.34	20250113	123700	3.96	20250106	164400	-21.78	20241015	100100	28.47	20240626	0.34	N	069620	2500	289 억	1040809	N	N	152	N	N
59	20250115	150623	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128200	-3500	5	-2.66	3457914500	26734	141.17	132900	133300	128200	171200	92200	131700	129344.84	8.98	-6457	135833	133766	132333	130266	128833	133050	129550	290	39500	2500	97450	100	1	11586575	14854	12.20	1.93	12	0.23	10507.00	66469.00	164400	20241015	-22.02	100100	20240626	28.07	137300	-6.63	20250113	123700	3.64	20250106	164400	-22.02	20241015	100100	28.07	20240626	0.34	N	069620	2500	289 억	1040809	N	N	54	N	N
60	20250115	140622	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128500	-3200	5	-2.43	3120443200	24104	127.29	132900	133300	128200	171200	92200	131700	129457.11	8.98	-5440	135833	133766	132333	130266	128833	133050	129550	290	39500	2500	97450	100	1	11586575	14889	12.23	1.93	12	0.21	10507.00	66469.00	164400	20241015	-21.84	100100	20240626	28.37	137300	-6.41	20250113	123700	3.88	20250106	164400	-21.84	20241015	100100	28.37	20240626	0.34	N	069620	2500	289 억	1040809	N	N	54	N	N
61	20250115	130622	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128700	-3000	5	-2.28	2876132700	22203	117.25	132900	133300	128200	171200	92200	131700	129537.63	8.98	-5318	135833	133766	132333	130266	128833	133050	129550	290	39500	2500	97450	100	1	11586575	14912	12.25	1.94	12	0.19	10507.00	66469.00	164400	20241015	-21.72	100100	20240626	28.57	137300	-6.26	20250113	123700	4.04	20250106	164400	-21.72	20241015	100100	28.57	20240626	0.34	N	069620	2500	289 억	1040809	N	N	54	N	N
62	20250115	120615	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128300	-3400	5	-2.58	2556065000	19721	104.14	132900	133300	128200	171200	92200	131700	129610.90	8.98	-4836	135833	133766	132333	130266	128833	133050	129550	290	39500	2500	97450	100	1	11586575	14866	12.21	1.93	12	0.17	10507.00	66469.00	164400	20241015	-21.96	100100	20240626	28.17	137300	-6.55	20250113	123700	3.72	20250106	164400	-21.96	20241015	100100	28.17	20240626	0.34	N	069620	2500	289 억	1040809	N	N	54	N	N
63	20250115	110622	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129100	-2600	5	-1.97	1706511200	13125	69.31	132900	133300	129100	171200	92200	131700	130019.39	8.98	-1604	135833	133766	132333	130266	128833	133050	129550	290	39500	2500	97450	100	1	11586575	14958	12.29	1.94	12	0.11	10507.00	66469.00	164400	20241015	-21.47	100100	20240626	28.97	137300	-5.97	20250113	123700	4.37	20250106	164400	-21.47	20241015	100100	28.97	20240626	0.34	N	069620	2500	289 억	1040809	N	N	54	N	N
64	20250115	100622	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129200	-2500	5	-1.90	1262099700	9686	51.15	132900	133300	129100	171200	92200	131700	130300.86	8.98	-662	135833	133766	132333	130266	128833	133050	129550	290	39500	2500	97450	100	1	11586575	14970	12.30	1.94	12	0.08	10507.00	66469.00	164400	20241015	-21.41	100100	20240626	29.07	137300	-5.90	20250113	123700	4.45	20250106	164400	-21.41	20241015	100100	29.07	20240626	0.34	N	069620	2500	289 억	1040809	N	N	54	N	N
65	20250115	090625	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132400	700	2	0.53	258118500	1951	10.30	132900	133300	131300	171200	92200	131700	132301.85	8.98	10	135833	133766	132333	130266	128833	133050	129550	290	39500	2500	97450	100	1	11586575	15341	12.60	1.99	12	0.02	10507.00	66469.00	164400	20241015	-19.46	100100	20240626	32.27	137300	-3.57	20250113	123700	7.03	20250106	164400	-19.46	20241015	100100	32.27	20240626	0.34	N	069620	2500	289 억	1040809	N	N	54	N	N
66	20250114	160608	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131700	-2100	5	-1.57	2484144500	18836	40.34	134400	134400	130900	173900	93700	133800	131882.90	9.04	-5569	140066	136932	134166	131032	128266	138500	132600	290	40100	2500	99010	100	1	11586575	15260	12.53	1.98	12	0.16	10507.00	66469.00	164400	20241015	-19.89	100100	20240626	31.57	137300	-4.08	20250113	123700	6.47	20250106	164400	-19.89	20241015	100100	31.57	20240626	0.33	N	069620	2500	289 억	1047291	N	N	54	N	N
67	20250114	150619	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131800	-2000	5	-1.49	2340957900	17749	38.01	134400	134400	130900	173900	93700	133800	131892.38	9.04	-5032	140066	136932	134166	131032	128266	138500	132600	290	40100	2500	99010	100	1	11586575	15271	12.54	1.98	12	0.15	10507.00	66469.00	164400	20241015	-19.83	100100	20240626	31.67	137300	-4.01	20250113	123700	6.55	20250106	164400	-19.83	20241015	100100	31.67	20240626	0.33	N	069620	2500	289 억	1047291	N	N	313	N	N
68	20250114	140618	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132000	-1800	5	-1.35	2076827700	15746	33.72	134400	134400	130900	173900	93700	133800	131895.57	9.04	-4158	140066	136932	134166	131032	128266	138500	132600	290	40100	2500	99010	100	1	11586575	15294	12.56	1.99	12	0.14	10507.00	66469.00	164400	20241015	-19.71	100100	20240626	31.87	137300	-3.86	20250113	123700	6.71	20250106	164400	-19.71	20241015	100100	31.87	20240626	0.33	N	069620	2500	289 억	1047291	N	N	313	N	N
69	20250114	130618	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132200	-1600	5	-1.20	1823272300	13825	29.61	134400	134400	130900	173900	93700	133800	131882.26	9.04	-3640	140066	136932	134166	131032	128266	138500	132600	290	40100	2500	99010	100	1	11586575	15317	12.58	1.99	12	0.12	10507.00	66469.00	164400	20241015	-19.59	100100	20240626	32.07	137300	-3.71	20250113	123700	6.87	20250106	164400	-19.59	20241015	100100	32.07	20240626	0.33	N	069620	2500	289 억	1047291	N	N	313	N	N
70	20250114	120616	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131800	-2000	5	-1.49	1569656500	11909	25.50	134400	134400	130900	173900	93700	133800	131804.22	9.04	-3431	140066	136932	134166	131032	128266	138500	132600	290	40100	2500	99010	100	1	11586575	15271	12.54	1.98	12	0.10	10507.00	66469.00	164400	20241015	-19.83	100100	20240626	31.67	137300	-4.01	20250113	123700	6.55	20250106	164400	-19.83	20241015	100100	31.67	20240626	0.33	N	069620	2500	289 억	1047291	N	N	313	N	N
71	20250114	110617	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131300	-2500	5	-1.87	1351586800	10248	21.95	134400	134400	131000	173900	93700	133800	131887.86	9.04	-2814	140066	136932	134166	131032	128266	138500	132600	290	40100	2500	99010	100	1	11586575	15213	12.50	1.98	12	0.09	10507.00	66469.00	164400	20241015	-20.13	100100	20240626	31.17	137300	-4.37	20250113	123700	6.14	20250106	164400	-20.13	20241015	100100	31.17	20240626	0.33	N	069620	2500	289 억	1047291	N	N	313	N	N
72	20250114	100616	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131500	-2300	5	-1.72	938761700	7103	15.21	134400	134400	131300	173900	93700	133800	132164.11	9.04	-1562	140066	136932	134166	131032	128266	138500	132600	290	40100	2500	99010	100	1	11586575	15236	12.52	1.98	12	0.06	10507.00	66469.00	164400	20241015	-20.01	100100	20240626	31.37	137300	-4.22	20250113	123700	6.31	20250106	164400	-20.01	20241015	100100	31.37	20240626	0.33	N	069620	2500	289 억	1047291	N	N	313	N	N
73	20250114	090618	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132600	-1200	5	-0.90	121491100	911	1.95	134400	134400	132000	173900	93700	133800	133360.15	9.04	-134	140066	136932	134166	131032	128266	138500	132600	290	40100	2500	99010	100	1	11586575	15364	12.62	1.99	12	0.01	10507.00	66469.00	164400	20241015	-19.34	100100	20240626	32.47	137300	-3.42	20250113	123700	7.19	20250106	164400	-19.34	20241015	100100	32.47	20240626	0.33	N	069620	2500	289 억	1047291	N	N	313	N	N
74	20250113	160610	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133800	3200	2	2.45	6259136200	46602	106.26	132600	137300	131400	169700	91500	130600	134312.75	9.11	-5685	135400	133000	130300	127900	125200	131650	126550	290	39100	2500	96640	100	1	11586575	15503	12.73	2.01	12	0.40	10507.00	66469.00	164400	20241015	-18.61	100100	20240626	33.67	137300	-2.55	20250113	123700	8.16	20250106	164400	-18.61	20241015	100100	33.67	20240626	0.37	N	069620	2500	289 억	1055032	N	N	313	N	N
75	20250113	150612	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133100	2500	2	1.91	5939367900	44208	100.80	132600	137300	131400	169700	91500	130600	134352.56	9.11	-6138	135400	133000	130300	127900	125200	131650	126550	290	39100	2500	96640	100	1	11586575	15422	12.67	2.00	12	0.38	10507.00	66469.00	164400	20241015	-19.04	100100	20240626	32.97	137300	-3.06	20250113	123700	7.60	20250106	164400	-19.04	20241015	100100	32.97	20240626	0.37	N	069620	2500	289 억	1055032	N	N	305	N	N
76	20250113	140606	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133400	2800	2	2.14	5639844600	41964	95.68	132600	137300	131400	169700	91500	130600	134399.38	9.11	-5773	135400	133000	130300	127900	125200	131650	126550	290	39100	2500	96640	100	1	11586575	15456	12.70	2.01	12	0.36	10507.00	66469.00	164400	20241015	-18.86	100100	20240626	33.27	137300	-2.84	20250113	123700	7.84	20250106	164400	-18.86	20241015	100100	33.27	20240626	0.37	N	069620	2500	289 억	1055032	N	N	305	N	N
77	20250113	130604	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132700	2100	2	1.61	5114346700	38035	86.73	132600	137300	131400	169700	91500	130600	134466.66	9.11	-4363	135400	133000	130300	127900	125200	131650	126550	290	39100	2500	96640	100	1	11586575	15375	12.63	2.00	12	0.33	10507.00	66469.00	164400	20241015	-19.28	100100	20240626	32.57	137300	-3.35	20250113	123700	7.28	20250106	164400	-19.28	20241015	100100	32.57	20240626	0.37	N	069620	2500	289 억	1055032	N	N	305	N	N
78	20250113	120605	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133100	2500	2	1.91	4822158800	35831	81.70	132600	137300	131400	169700	91500	130600	134583.30	9.11	-4110	135400	133000	130300	127900	125200	131650	126550	290	39100	2500	96640	100	1	11586575	15422	12.67	2.00	12	0.31	10507.00	66469.00	164400	20241015	-19.04	100100	20240626	32.97	137300	-3.06	20250113	123700	7.60	20250106	164400	-19.04	20241015	100100	32.97	20240626	0.37	N	069620	2500	289 억	1055032	N	N	305	N	N
79	20250113	110605	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131900	1300	2	1.00	4498410500	33396	76.15	132600	137300	131400	169700	91500	130600	134702.03	9.11	-3333	135400	133000	130300	127900	125200	131650	126550	290	39100	2500	96640	100	1	11586575	15283	12.55	1.98	12	0.29	10507.00	66469.00	164400	20241015	-19.77	100100	20240626	31.77	137300	-3.93	20250113	123700	6.63	20250106	164400	-19.77	20241015	100100	31.77	20240626	0.37	N	069620	2500	289 억	1055032	N	N	305	N	N
80	20250113	100604	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133100	2500	2	1.91	3634538200	26898	61.33	132600	137300	131400	169700	91500	130600	135127.03	9.11	-1017	135400	133000	130300	127900	125200	131650	126550	290	39100	2500	96640	100	1	11586575	15422	12.67	2.00	12	0.23	10507.00	66469.00	164400	20241015	-19.04	100100	20240626	32.97	137300	-3.06	20250113	123700	7.60	20250106	164400	-19.04	20241015	100100	32.97	20240626	0.37	N	069620	2500	289 억	1055032	N	N	305	N	N
81	20250113	090609	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135500	4900	2	3.75	1291420500	9514	21.69	132600	137300	131400	169700	91500	130600	135751.96	9.11	2751	135400	133000	130300	127900	125200	131650	126550	290	39100	2500	96640	100	1	11586575	15700	12.90	2.04	12	0.08	10507.00	66469.00	164400	20241015	-17.58	100100	20240626	35.36	137300	-1.31	20250113	123700	9.54	20250106	164400	-17.58	20241015	100100	35.36	20240626	0.37	N	069620	2500	289 억	1055032	N	N	305	N	N
82	20250110	160559	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130600	-2100	5	-1.58	5691458300	43824	51.13	132700	132700	127600	172500	92900	132700	129870.42	9.19	-9168	138100	135400	131300	128600	124500	136750	129950	290	39800	2500	98190	100	1	11586575	15132	12.43	1.96	12	0.38	10507.00	66469.00	164400	20241015	-20.56	100100	20240626	30.47	134000	-2.54	20250109	123700	5.58	20250106	164400	-20.56	20241015	100100	30.47	20240626	0.34	N	069620	2500	289 억	1064868	N	N	305	N	N
83	20250110	150601	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130600	-2100	5	-1.58	5543147100	42689	49.80	132700	132700	127600	172500	92900	132700	129849.21	9.19	-8908	138100	135400	131300	128600	124500	136750	129950	290	39800	2500	98190	100	1	11586575	15132	12.43	1.96	12	0.37	10507.00	66469.00	164400	20241015	-20.56	100100	20240626	30.47	134000	-2.54	20250109	123700	5.58	20250106	164400	-20.56	20241015	100100	30.47	20240626	0.34	N	069620	2500	289 억	1064868	N	N	649	N	N
84	20250110	140603	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131100	-1600	5	-1.21	4898101900	37770	44.06	132700	132700	127600	172500	92900	132700	129681.94	9.19	-7588	138100	135400	131300	128600	124500	136750	129950	290	39800	2500	98190	100	1	11586575	15190	12.48	1.97	12	0.33	10507.00	66469.00	164400	20241015	-20.26	100100	20240626	30.97	134000	-2.16	20250109	123700	5.98	20250106	164400	-20.26	20241015	100100	30.97	20240626	0.34	N	069620	2500	289 억	1064868	N	N	649	N	N
85	20250110	130601	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131000	-1700	5	-1.28	4282481400	33068	38.58	132700	132700	127600	172500	92900	132700	129504.82	9.19	-6407	138100	135400	131300	128600	124500	136750	129950	290	39800	2500	98190	100	1	11586575	15178	12.47	1.97	12	0.29	10507.00	66469.00	164400	20241015	-20.32	100100	20240626	30.87	134000	-2.24	20250109	123700	5.90	20250106	164400	-20.32	20241015	100100	30.87	20240626	0.34	N	069620	2500	289 억	1064868	N	N	649	N	N
86	20250110	120602	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130900	-1800	5	-1.36	3712836900	28712	33.50	132700	132700	127600	172500	92900	132700	129312.48	9.19	-6007	138100	135400	131300	128600	124500	136750	129950	290	39800	2500	98190	100	1	11586575	15167	12.46	1.97	12	0.25	10507.00	66469.00	164400	20241015	-20.38	100100	20240626	30.77	134000	-2.31	20250109	123700	5.82	20250106	164400	-20.38	20241015	100100	30.77	20240626	0.34	N	069620	2500	289 억	1064868	N	N	649	N	N
87	20250110	110601	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130800	-1900	5	-1.43	3126574900	24221	28.26	132700	132700	127600	172500	92900	132700	129084.55	9.19	-5309	138100	135400	131300	128600	124500	136750	129950	290	39800	2500	98190	100	1	11586575	15155	12.45	1.97	12	0.21	10507.00	66469.00	164400	20241015	-20.44	100100	20240626	30.67	134000	-2.39	20250109	123700	5.74	20250106	164400	-20.44	20241015	100100	30.67	20240626	0.34	N	069620	2500	289 억	1064868	N	N	649	N	N
88	20250110	100559	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128600	-4100	5	-3.09	1864249900	14438	16.84	132700	132700	127600	172500	92900	132700	129119.82	9.19	-4303	138100	135400	131300	128600	124500	136750	129950	290	39800	2500	98190	100	1	11586575	14900	12.24	1.93	12	0.12	10507.00	66469.00	164400	20241015	-21.78	100100	20240626	28.47	134000	-4.03	20250109	123700	3.96	20250106	164400	-21.78	20241015	100100	28.47	20240626	0.34	N	069620	2500	289 억	1064868	N	N	649	N	N
89	20250110	090603	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130400	-2300	5	-1.73	223615200	1705	1.99	132700	132700	130200	172500	92900	132700	131148.06	9.19	-163	138100	135400	131300	128600	124500	136750	129950	290	39800	2500	98190	100	1	11586575	15109	12.41	1.96	12	0.01	10507.00	66469.00	164400	20241015	-20.68	100100	20240626	30.27	134000	-2.69	20250109	123700	5.42	20250106	164400	-20.68	20241015	100100	30.27	20240626	0.34	N	069620	2500	289 억	1064868	N	N	649	N	N
90	20250109	160557	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132700	7500	2	5.99	11215867900	85522	295.34	129000	134000	127200	162700	87700	125200	131144.23	9.11	7726	130933	128066	126633	123766	122333	127350	123050	290	37500	2500	92640	100	1	11586575	15375	12.63	2.00	12	0.74	10507.00	66469.00	164400	20241015	-19.28	100100	20240626	32.57	134000	-0.97	20250109	123700	7.28	20250106	164400	-19.28	20241015	100100	32.57	20240626	0.35	N	069620	2500	289 억	1055638	N	N	649	N	N
91	20250109	150600	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133700	8500	2	6.79	10398664600	79379	274.13	129000	134000	127200	162700	87700	125200	131000.20	9.11	8213	130933	128066	126633	123766	122333	127350	123050	290	37500	2500	92640	100	1	11586575	15491	12.72	2.01	12	0.69	10507.00	66469.00	164400	20241015	-18.67	100100	20240626	33.57	134000	-0.22	20250109	123700	8.08	20250106	164400	-18.67	20241015	100100	33.57	20240626	0.35	N	069620	2500	289 억	1055638	N	N	1186	N	N
92	20250109	140600	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132800	7600	2	6.07	8708153400	66693	230.32	129000	133000	127200	162700	87700	125200	130570.73	9.11	9299	130933	128066	126633	123766	122333	127350	123050	290	37500	2500	92640	100	1	11586575	15387	12.64	2.00	12	0.58	10507.00	66469.00	164400	20241015	-19.22	100100	20240626	32.67	133000	-0.15	20250109	123700	7.36	20250106	164400	-19.22	20241015	100100	32.67	20240626	0.35	N	069620	2500	289 억	1055638	N	N	1186	N	N
93	20250109	130559	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130900	5700	2	4.55	7499465300	57559	198.77	129000	132700	127200	162700	87700	125200	130291.79	9.11	7369	130933	128066	126633	123766	122333	127350	123050	290	37500	2500	92640	100	1	11586575	15167	12.46	1.97	12	0.50	10507.00	66469.00	164400	20241015	-20.38	100100	20240626	30.77	132700	-1.36	20250109	123700	5.82	20250106	164400	-20.38	20241015	100100	30.77	20240626	0.35	N	069620	2500	289 억	1055638	N	N	1186	N	N
94	20250109	120558	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132300	7100	2	5.67	6652883600	51144	176.62	129000	132300	127200	162700	87700	125200	130081.41	9.11	7712	130933	128066	126633	123766	122333	127350	123050	290	37500	2500	92640	100	1	11586575	15329	12.59	1.99	12	0.44	10507.00	66469.00	164400	20241015	-19.53	100100	20240626	32.17	132300	0.00	20250109	123700	6.95	20250106	164400	-19.53	20241015	100100	32.17	20240626	0.35	N	069620	2500	289 억	1055638	N	N	1186	N	N
95	20250109	110600	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129200	4000	2	3.19	5461410100	42058	145.24	129000	132300	127200	162700	87700	125200	129854.25	9.11	4475	130933	128066	126633	123766	122333	127350	123050	290	37500	2500	92640	100	1	11586575	14970	12.30	1.94	12	0.36	10507.00	66469.00	164400	20241015	-21.41	100100	20240626	29.07	132300	-2.34	20250109	123700	4.45	20250106	164400	-21.41	20241015	100100	29.07	20240626	0.35	N	069620	2500	289 억	1055638	N	N	1186	N	N
96	20250109	100600	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130800	5600	2	4.47	4714402800	36295	125.34	129000	132300	127200	162700	87700	125200	129891.25	9.11	4911	130933	128066	126633	123766	122333	127350	123050	290	37500	2500	92640	100	1	11586575	15155	12.45	1.97	12	0.31	10507.00	66469.00	164400	20241015	-20.44	100100	20240626	30.67	132300	-1.13	20250109	123700	5.74	20250106	164400	-20.44	20241015	100100	30.67	20240626	0.35	N	069620	2500	289 억	1055638	N	N	1186	N	N
97	20250109	090603	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127900	2700	2	2.16	1593311700	12288	42.44	129000	131900	127900	162700	87700	125200	129664.04	9.11	-1699	130933	128066	126633	123766	122333	127350	123050	290	37500	2500	92640	100	1	11586575	14819	12.17	1.92	12	0.11	10507.00	66469.00	164400	20241015	-22.20	100100	20240626	27.77	131900	-3.03	20250109	123700	3.40	20250106	164400	-22.20	20241015	100100	27.77	20240626	0.35	N	069620	2500	289 억	1055638	N	N	1186	N	N
98	20250108	160553	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	125200	-1400	5	-1.11	3531023100	27921	127.74	125600	129500	125200	164500	88700	126600	126465.49	9.14	-3238	130466	128532	127066	125132	123666	129500	126100	290	37900	2500	93680	100	1	11586575	14506	11.92	1.88	12	0.24	10507.00	66469.00	164400	20241015	-23.84	100100	20240626	25.07	129500	-3.32	20250108	123700	1.21	20250106	164400	-23.84	20241015	100100	25.07	20240626	0.31	N	069620	2500	289 억	1059324	N	N	1186	N	N
99	20250108	150556	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	125300	-1300	5	-1.03	3231097100	25527	116.79	125600	129500	125300	164500	88700	126600	126575.63	9.14	-3057	130466	128532	127066	125132	123666	129500	126100	290	37900	2500	93680	100	1	11586575	14518	11.93	1.89	12	0.22	10507.00	66469.00	164400	20241015	-23.78	100100	20240626	25.17	129500	-3.24	20250108	123700	1.29	20250106	164400	-23.78	20241015	100100	25.17	20240626	0.31	N	069620	2500	289 억	1059324	N	N	44	N	N
100	20250108	140558	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	125900	-700	5	-0.55	2629496200	20734	94.86	125600	129500	125500	164500	88700	126600	126820.93	9.14	-3314	130466	128532	127066	125132	123666	129500	126100	290	37900	2500	93680	100	1	11586575	14587	11.98	1.89	12	0.18	10507.00	66469.00	164400	20241015	-23.42	100100	20240626	25.77	129500	-2.78	20250108	123700	1.78	20250106	164400	-23.42	20241015	100100	25.77	20240626	0.31	N	069620	2500	289 억	1059324	N	N	44	N	N
101	20250108	130558	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	125700	-900	5	-0.71	2387099700	18805	86.04	125600	129500	125500	164500	88700	126600	126940.37	9.14	-3446	130466	128532	127066	125132	123666	129500	126100	290	37900	2500	93680	100	1	11586575	14564	11.96	1.89	12	0.16	10507.00	66469.00	164400	20241015	-23.54	100100	20240626	25.57	129500	-2.93	20250108	123700	1.62	20250106	164400	-23.54	20241015	100100	25.57	20240626	0.31	N	069620	2500	289 억	1059324	N	N	44	N	N
102	20250108	120554	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126100	-500	5	-0.39	2102217600	16540	75.67	125600	129500	125500	164500	88700	126600	127100.25	9.14	-3188	130466	128532	127066	125132	123666	129500	126100	290	37900	2500	93680	100	1	11586575	14611	12.00	1.90	12	0.14	10507.00	66469.00	164400	20241015	-23.30	100100	20240626	25.97	129500	-2.63	20250108	123700	1.94	20250106	164400	-23.30	20241015	100100	25.97	20240626	0.31	N	069620	2500	289 억	1059324	N	N	44	N	N
103	20250108	110555	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126100	-500	5	-0.39	1774512600	13940	63.78	125600	129500	125500	164500	88700	126600	127298.51	9.14	-2382	130466	128532	127066	125132	123666	129500	126100	290	37900	2500	93680	100	1	11586575	14611	12.00	1.90	12	0.12	10507.00	66469.00	164400	20241015	-23.30	100100	20240626	25.97	129500	-2.63	20250108	123700	1.94	20250106	164400	-23.30	20241015	100100	25.97	20240626	0.31	N	069620	2500	289 억	1059324	N	N	44	N	N
104	20250108	100556	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126000	-600	5	-0.47	1279216900	10010	45.80	125600	129500	125600	164500	88700	126600	127798.81	9.14	-788	130466	128532	127066	125132	123666	129500	126100	290	37900	2500	93680	100	1	11586575	14599	11.99	1.90	12	0.09	10507.00	66469.00	164400	20241015	-23.36	100100	20240626	25.87	129500	-2.70	20250108	123700	1.86	20250106	164400	-23.36	20241015	100100	25.87	20240626	0.31	N	069620	2500	289 억	1059324	N	N	44	N	N
105	20250108	090557	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128800	2200	2	1.74	279100600	2180	9.97	125600	128900	125600	164500	88700	126600	128055.17	9.14	1436	130466	128532	127066	125132	123666	129500	126100	290	37900	2500	93680	100	1	11586575	14924	12.26	1.94	12	0.02	10507.00	66469.00	164400	20241015	-21.65	100100	20240626	28.67	129000	-0.16	20250107	123700	4.12	20250106	164400	-21.65	20241015	100100	28.67	20240626	0.31	N	069620	2500	289 억	1059324	N	N	44	N	N
106	20250107	160552	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126600	200	2	0.16	2769513700	21836	55.13	126500	129000	125600	164300	88500	126400	126832.49	9.06	3534	131266	128832	126266	123832	121266	127550	122550	290	37900	2500	93530	100	1	11586575	14669	12.05	1.90	12	0.19	10507.00	66469.00	164400	20241015	-22.99	100100	20240626	26.47	129000	-1.86	20250107	123700	2.34	20250106	164400	-22.99	20241015	100100	26.47	20240626	0.32	N	069620	2500	289 억	1050118	N	N	44	N	N
107	20250107	150553	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126700	300	2	0.24	2585878100	20386	51.47	126500	129000	125600	164300	88500	126400	126845.78	9.06	3464	131266	128832	126266	123832	121266	127550	122550	290	37900	2500	93530	100	1	11586575	14680	12.06	1.91	12	0.18	10507.00	66469.00	164400	20241015	-22.93	100100	20240626	26.57	129000	-1.78	20250107	123700	2.43	20250106	164400	-22.93	20241015	100100	26.57	20240626	0.32	N	069620	2500	289 억	1050118	N	N	8	N	N
108	20250107	140552	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126500	100	2	0.08	2298703200	18117	45.74	126500	129000	125600	164300	88500	126400	126881.01	9.06	3094	131266	128832	126266	123832	121266	127550	122550	290	37900	2500	93530	100	1	11586575	14657	12.04	1.90	12	0.16	10507.00	66469.00	164400	20241015	-23.05	100100	20240626	26.37	129000	-1.94	20250107	123700	2.26	20250106	164400	-23.05	20241015	100100	26.37	20240626	0.32	N	069620	2500	289 억	1050118	N	N	8	N	N
109	20250107	130552	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126100	-300	5	-0.24	1874855000	14759	37.26	126500	129000	125900	164300	88500	126400	127031.30	9.06	2119	131266	128832	126266	123832	121266	127550	122550	290	37900	2500	93530	100	1	11586575	14611	12.00	1.90	12	0.13	10507.00	66469.00	164400	20241015	-23.30	100100	20240626	25.97	129000	-2.25	20250107	123700	1.94	20250106	164400	-23.30	20241015	100100	25.97	20240626	0.32	N	069620	2500	289 억	1050118	N	N	8	N	N
110	20250107	120552	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126500	100	2	0.08	1569229100	12337	31.15	126500	129000	126200	164300	88500	126400	127196.98	9.06	1857	131266	128832	126266	123832	121266	127550	122550	290	37900	2500	93530	100	1	11586575	14657	12.04	1.90	12	0.11	10507.00	66469.00	164400	20241015	-23.05	100100	20240626	26.37	129000	-1.94	20250107	123700	2.26	20250106	164400	-23.05	20241015	100100	26.37	20240626	0.32	N	069620	2500	289 억	1050118	N	N	8	N	N
111	20250107	110549	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127500	1100	2	0.87	1164557700	9150	23.10	126500	129000	126200	164300	88500	126400	127274.07	9.06	1094	131266	128832	126266	123832	121266	127550	122550	290	37900	2500	93530	100	1	11586575	14773	12.13	1.92	12	0.08	10507.00	66469.00	164400	20241015	-22.45	100100	20240626	27.37	129000	-1.16	20250107	123700	3.07	20250106	164400	-22.45	20241015	100100	27.37	20240626	0.32	N	069620	2500	289 억	1050118	N	N	8	N	N
112	20250107	100554	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126600	200	2	0.16	847585400	6656	16.81	126500	129000	126200	164300	88500	126400	127341.56	9.06	303	131266	128832	126266	123832	121266	127550	122550	290	37900	2500	93530	100	1	11586575	14669	12.05	1.90	12	0.06	10507.00	66469.00	164400	20241015	-22.99	100100	20240626	26.47	129000	-1.86	20250107	123700	2.34	20250106	164400	-22.99	20241015	100100	26.47	20240626	0.32	N	069620	2500	289 억	1050118	N	N	8	N	N
113	20250107	090553	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127400	1000	2	0.79	33749000	266	0.67	126500	127800	126500	164300	88500	126400	126875.94	9.06	-36	131266	128832	126266	123832	121266	127550	122550	290	37900	2500	93530	100	1	11586575	14761	12.13	1.92	12	0.00	10507.00	66469.00	164400	20241015	-22.51	100100	20240626	27.27	128900	-1.16	20250102	123700	2.99	20250106	164400	-22.51	20241015	100100	27.27	20240626	0.32	N	069620	2500	289 억	1050118	N	N	8	N	N
114	20250106	160546	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126400	-800	5	-0.63	4960469100	39573	312.34	128300	128700	123700	165300	89100	127200	125346.08	9.00	5196	130266	128732	127066	125532	123866	129500	126300	290	38100	2500	94120	100	1	11586575	14645	12.03	1.90	12	0.34	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	128900	-1.94	20250102	123700	2.18	20250106	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1043336	N	N	8	N	N
115	20250106	150547	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126400	-800	5	-0.63	4687564500	37414	295.30	128300	128700	123700	165300	89100	127200	125289.05	9.00	4769	130266	128732	127066	125532	123866	129500	126300	290	38100	2500	94120	100	1	11586575	14645	12.03	1.90	12	0.32	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	128900	-1.94	20250102	123700	2.18	20250106	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1043336	N	N	27	N	N
116	20250106	140546	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126100	-1100	5	-0.86	3942064200	31511	248.71	128300	128700	123700	165300	89100	127200	125101.21	9.00	2803	130266	128732	127066	125532	123866	129500	126300	290	38100	2500	94120	100	1	11586575	14611	12.00	1.90	12	0.27	10507.00	66469.00	164400	20241015	-23.30	100100	20240626	25.97	128900	-2.17	20250102	123700	1.94	20250106	164400	-23.30	20241015	100100	25.97	20240626	0.33	N	069620	2500	289 억	1043336	N	N	27	N	N
117	20250106	130544	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	125400	-1800	5	-1.42	3294087900	26377	208.18	128300	128700	123700	165300	89100	127200	124884.86	9.00	341	130266	128732	127066	125532	123866	129500	126300	290	38100	2500	94120	100	1	11586575	14530	11.93	1.89	12	0.23	10507.00	66469.00	164400	20241015	-23.72	100100	20240626	25.27	128900	-2.72	20250102	123700	1.37	20250106	164400	-23.72	20241015	100100	25.27	20240626	0.33	N	069620	2500	289 억	1043336	N	N	27	N	N
118	20250106	120543	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	125300	-1900	5	-1.49	2755673400	22080	174.27	128300	128700	123700	165300	89100	127200	124804.05	9.00	-1545	130266	128732	127066	125532	123866	129500	126300	290	38100	2500	94120	100	1	11586575	14518	11.93	1.89	12	0.19	10507.00	66469.00	164400	20241015	-23.78	100100	20240626	25.17	128900	-2.79	20250102	123700	1.29	20250106	164400	-23.78	20241015	100100	25.17	20240626	0.33	N	069620	2500	289 억	1043336	N	N	27	N	N
119	20250106	110543	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	125000	-2200	5	-1.73	2171582800	17402	137.35	128300	128700	123700	165300	89100	127200	124789.27	9.00	-3765	130266	128732	127066	125532	123866	129500	126300	290	38100	2500	94120	100	1	11586575	14483	11.90	1.88	12	0.15	10507.00	66469.00	164400	20241015	-23.97	100100	20240626	24.88	128900	-3.03	20250102	123700	1.05	20250106	164400	-23.97	20241015	100100	24.88	20240626	0.33	N	069620	2500	289 억	1043336	N	N	27	N	N
120	20250106	100543	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	124500	-2700	5	-2.12	1490699900	11950	94.32	128300	128700	123700	165300	89100	127200	124744.76	9.00	-4306	130266	128732	127066	125532	123866	129500	126300	290	38100	2500	94120	100	1	11586575	14425	11.85	1.87	12	0.10	10507.00	66469.00	164400	20241015	-24.27	100100	20240626	24.38	128900	-3.41	20250102	123700	0.65	20250106	164400	-24.27	20241015	100100	24.38	20240626	0.33	N	069620	2500	289 억	1043336	N	N	27	N	N
121	20250106	090540	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127000	-200	5	-0.16	95750100	750	5.92	128300	128700	127000	165300	89100	127200	127666.80	9.00	-628	130266	128732	127066	125532	123866	129500	126300	290	38100	2500	94120	100	1	11586575	14715	12.09	1.91	12	0.01	10507.00	66469.00	164400	20241015	-22.75	100100	20240626	26.87	128900	-1.47	20250102	124700	1.84	20250102	164400	-22.75	20241015	100100	26.87	20240626	0.33	N	069620	2500	289 억	1043336	N	N	27	N	N
122	20250103	160539	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127200	400	2	0.32	1610719400	12644	65.69	126800	128600	125400	164800	88800	126800	127390.29	9.01	-2100	131000	128900	126800	124700	122600	129950	125750	290	38000	2500	93830	100	1	11586575	14738	12.11	1.91	12	0.11	10507.00	66469.00	164400	20241015	-22.63	100100	20240626	27.07	128900	-1.32	20250102	124700	2.00	20250102	164400	-22.63	20241015	100100	27.07	20240626	0.33	N	069620	2500	289 억	1044218	N	N	27	N	N
123	20250103	150541	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127600	800	2	0.63	1504911200	11813	61.37	126800	128600	125400	164800	88800	126800	127394.50	9.01	-1885	131000	128900	126800	124700	122600	129950	125750	290	38000	2500	93830	100	1	11586575	14784	12.14	1.92	12	0.10	10507.00	66469.00	164400	20241015	-22.38	100100	20240626	27.47	128900	-1.01	20250102	124700	2.33	20250102	164400	-22.38	20241015	100100	27.47	20240626	0.33	N	069620	2500	289 억	1044218	N	N	33	N	N
124	20250103	140541	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127800	1000	2	0.79	1384571100	10871	56.48	126800	128600	125400	164800	88800	126800	127363.73	9.01	-1447	131000	128900	126800	124700	122600	129950	125750	290	38000	2500	93830	100	1	11586575	14808	12.16	1.92	12	0.09	10507.00	66469.00	164400	20241015	-22.26	100100	20240626	27.67	128900	-0.85	20250102	124700	2.49	20250102	164400	-22.26	20241015	100100	27.67	20240626	0.33	N	069620	2500	289 억	1044218	N	N	33	N	N
125	20250103	130541	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127800	1000	2	0.79	1135344200	8921	46.35	126800	128600	125400	164800	88800	126800	127266.47	9.01	-1471	131000	128900	126800	124700	122600	129950	125750	290	38000	2500	93830	100	1	11586575	14808	12.16	1.92	12	0.08	10507.00	66469.00	164400	20241015	-22.26	100100	20240626	27.67	128900	-0.85	20250102	124700	2.49	20250102	164400	-22.26	20241015	100100	27.67	20240626	0.33	N	069620	2500	289 억	1044218	N	N	33	N	N
126	20250103	120539	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127500	700	2	0.55	964960400	7585	39.41	126800	128600	125400	164800	88800	126800	127219.56	9.01	-654	131000	128900	126800	124700	122600	129950	125750	290	38000	2500	93830	100	1	11586575	14773	12.13	1.92	12	0.07	10507.00	66469.00	164400	20241015	-22.45	100100	20240626	27.37	128900	-1.09	20250102	124700	2.25	20250102	164400	-22.45	20241015	100100	27.37	20240626	0.33	N	069620	2500	289 억	1044218	N	N	33	N	N
127	20250103	110540	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127100	300	2	0.24	845733300	6647	34.53	126800	128600	125400	164800	88800	126800	127235.34	9.01	-167	131000	128900	126800	124700	122600	129950	125750	290	38000	2500	93830	100	1	11586575	14727	12.10	1.91	12	0.06	10507.00	66469.00	164400	20241015	-22.69	100100	20240626	26.97	128900	-1.40	20250102	124700	1.92	20250102	164400	-22.69	20241015	100100	26.97	20240626	0.33	N	069620	2500	289 억	1044218	N	N	33	N	N
128	20250103	100539	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128200	1400	2	1.10	688937900	5416	28.14	126800	128600	125400	164800	88800	126800	127204.19	9.01	358	131000	128900	126800	124700	122600	129950	125750	290	38000	2500	93830	100	1	11586575	14854	12.20	1.93	12	0.05	10507.00	66469.00	164400	20241015	-22.02	100100	20240626	28.07	128900	-0.54	20250102	124700	2.81	20250102	164400	-22.02	20241015	100100	28.07	20240626	0.33	N	069620	2500	289 억	1044218	N	N	33	N	N
129	20250103	090540	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126700	-100	5	-0.08	110089400	874	4.54	126800	126900	125400	164800	88800	126800	125960.41	9.01	99	131000	128900	126800	124700	122600	129950	125750	290	38000	2500	93830	100	1	11586575	14680	12.06	1.91	12	0.01	10507.00	66469.00	164400	20241015	-22.93	100100	20240626	26.57	128900	-1.71	20250102	124700	1.60	20250102	164400	-22.93	20241015	100100	26.57	20240626	0.33	N	069620	2500	289 억	1044218	N	N	33	N	N
130	20250102	160536	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126800	400	2	0.32	2442425500	19242	101.16	126500	128900	124700	164300	88500	126400	126932.00	9.00	-5526	132666	129532	125766	122632	118866	131100	124200	290	37900	2500	93530	100	1	11586575	14692	12.07	1.91	12	0.17	10507.00	66469.00	164400	20241015	-22.87	100100	20240626	26.67	128900	-1.63	20250102	124700	1.68	20250102	164400	-22.87	20241015	100100	26.67	20240626	0.33	N	069620	2500	289 억	1043281	N	N	33	N	N
131	20250102	150537	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127000	600	2	0.47	2322043900	18294	96.18	126500	128900	124700	164300	88500	126400	126929.26	9.00	-5480	132666	129532	125766	122632	118866	131100	124200	290	37900	2500	93530	100	1	11586575	14715	12.09	1.91	12	0.16	10507.00	66469.00	164400	20241015	-22.75	100100	20240626	26.87	128900	-1.47	20250102	124700	1.84	20250102	164400	-22.75	20241015	100100	26.87	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
132	20250102	140534	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126900	500	2	0.40	2012752700	15860	83.38	126500	128900	124700	164300	88500	126400	126907.48	9.00	-4414	132666	129532	125766	122632	118866	131100	124200	290	37900	2500	93530	100	1	11586575	14703	12.08	1.91	12	0.14	10507.00	66469.00	164400	20241015	-22.81	100100	20240626	26.77	128900	-1.55	20250102	124700	1.76	20250102	164400	-22.81	20241015	100100	26.77	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
133	20250102	130535	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127600	1200	2	0.95	1641007800	12944	68.05	126500	128900	124700	164300	88500	126400	126777.49	9.00	-3918	132666	129532	125766	122632	118866	131100	124200	290	37900	2500	93530	100	1	11586575	14784	12.14	1.92	12	0.11	10507.00	66469.00	164400	20241015	-22.38	100100	20240626	27.47	128900	-1.01	20250102	124700	2.33	20250102	164400	-22.38	20241015	100100	27.47	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
134	20250102	120534	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127600	1200	2	0.95	1153640700	9145	48.08	126500	128100	124700	164300	88500	126400	126149.89	9.00	-2619	132666	129532	125766	122632	118866	131100	124200	290	37900	2500	93530	100	1	11586575	14784	12.14	1.92	12	0.08	10507.00	66469.00	164400	20241015	-22.38	100100	20240626	27.47	128100	-0.39	20250102	124700	2.33	20250102	164400	-22.38	20241015	100100	27.47	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
135	20250102	110526	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	125800	-600	5	-0.47	661119700	5273	27.72	126500	126700	124700	164300	88500	126400	125378.29	9.00	-1333	132666	129532	125766	122632	118866	131100	124200	290	37900	2500	93530	100	1	11586575	14576	11.97	1.89	12	0.05	10507.00	66469.00	164400	20241015	-23.48	100100	20240626	25.67	126700	-0.71	20250102	124700	0.88	20250102	164400	-23.48	20241015	100100	25.67	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
136	20250102	100533	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	125100	-1300	5	-1.03	114884900	912	4.79	126500	126700	125100	164300	88500	126400	125970.29	9.00	-508	132666	129532	125766	122632	118866	131100	124200	290	37900	2500	93530	100	1	11586575	14495	11.91	1.88	12	0.01	10507.00	66469.00	164400	20241015	-23.91	100100	20240626	24.98	126700	-1.26	20250102	125100	0.00	20250102	164400	-23.91	20241015	100100	24.98	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
137	20250102	090528	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126400	0	3	0.00	0	0	0.00	0	0	0	164300	88500	126400	0.00	9.00	0	132666	129532	125766	122632	118866	131100	124200	290	37900	2500	93530	100	1	11586575	14645	12.03	1.90	12	0.00	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	0	0.00	0	0	0.00	0	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History