KissMeData/377740/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161249	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4790	-20	5	-0.42	249607315	52001	72.76	4815	4860	4760	6250	3370	4810	4800.06	0.49	588	4953	4881	4838	4766	4723	4860	4745	510	1440	500	3550	5	1	102056048	4888	-23.83	0.31	12	0.05	-201.00	15252.00	6400	20240819	-25.16	3865	20240408	23.93	5260	-8.94	20250108	4665	2.68	20250102	6400	-25.16	20240819	3865	23.93	20240408	0.43	N	377740	500	510 억	499598	N	N	2	N	N
3	20250124	151249	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4795	-15	5	-0.31	238122935	49604	69.41	4815	4860	4760	6250	3370	4810	4800.48	0.49	1199	4953	4881	4838	4766	4723	4860	4745	510	1440	500	3550	5	1	102056048	4894	-23.86	0.31	12	0.05	-201.00	15252.00	6400	20240819	-25.08	3865	20240408	24.06	5260	-8.84	20250108	4665	2.79	20250102	6400	-25.08	20240819	3865	24.06	20240408	0.43	N	377740	500	510 억	499598	N	N	179	N	N
4	20250124	141247	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4795	-15	5	-0.31	176093375	36693	51.34	4815	4860	4760	6250	3370	4810	4799.10	0.49	1052	4953	4881	4838	4766	4723	4860	4745	510	1440	500	3550	5	1	102056048	4894	-23.86	0.31	12	0.04	-201.00	15252.00	6400	20240819	-25.08	3865	20240408	24.06	5260	-8.84	20250108	4665	2.79	20250102	6400	-25.08	20240819	3865	24.06	20240408	0.43	N	377740	500	510 억	499598	N	N	179	N	N
5	20250124	131250	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4795	-15	5	-0.31	146861420	30600	42.82	4815	4860	4760	6250	3370	4810	4799.39	0.49	680	4953	4881	4838	4766	4723	4860	4745	510	1440	500	3550	5	1	102056048	4894	-23.86	0.31	12	0.03	-201.00	15252.00	6400	20240819	-25.08	3865	20240408	24.06	5260	-8.84	20250108	4665	2.79	20250102	6400	-25.08	20240819	3865	24.06	20240408	0.43	N	377740	500	510 억	499598	N	N	179	N	N
6	20250124	121245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4810	0	3	0.00	118560855	24707	34.57	4815	4860	4760	6250	3370	4810	4798.67	0.49	490	4953	4881	4838	4766	4723	4860	4745	510	1440	500	3550	5	1	102056048	4909	-23.93	0.32	12	0.02	-201.00	15252.00	6400	20240819	-24.84	3865	20240408	24.45	5260	-8.56	20250108	4665	3.11	20250102	6400	-24.84	20240819	3865	24.45	20240408	0.43	N	377740	500	510 억	499598	N	N	179	N	N
7	20250124	111247	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4800	-10	5	-0.21	108350235	22581	31.60	4815	4860	4760	6250	3370	4810	4798.29	0.49	939	4953	4881	4838	4766	4723	4860	4745	510	1440	500	3550	5	1	102056048	4899	-23.88	0.31	12	0.02	-201.00	15252.00	6400	20240819	-25.00	3865	20240408	24.19	5260	-8.75	20250108	4665	2.89	20250102	6400	-25.00	20240819	3865	24.19	20240408	0.43	N	377740	500	510 억	499598	N	N	179	N	N
8	20250124	101243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4815	5	2	0.10	85741220	17879	25.02	4815	4860	4760	6250	3370	4810	4795.64	0.49	498	4953	4881	4838	4766	4723	4860	4745	510	1440	500	3550	5	1	102056048	4914	-23.96	0.32	12	0.02	-201.00	15252.00	6400	20240819	-24.77	3865	20240408	24.58	5260	-8.46	20250108	4665	3.22	20250102	6400	-24.77	20240819	3865	24.58	20240408	0.43	N	377740	500	510 억	499598	N	N	179	N	N
9	20250124	091253	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4815	5	2	0.10	3190660	661	0.92	4815	4860	4815	6250	3370	4810	4827.02	0.49	-276	4953	4881	4838	4766	4723	4860	4745	510	1440	500	3550	5	1	102056048	4914	-23.96	0.32	12	0.00	-201.00	15252.00	6400	20240819	-24.77	3865	20240408	24.58	5260	-8.46	20250108	4665	3.22	20250102	6400	-24.77	20240819	3865	24.58	20240408	0.43	N	377740	500	510 억	499598	N	N	179	N	N
10	20250123	161242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4810	-40	5	-0.82	343439935	71387	87.45	4845	4910	4795	6300	3395	4850	4810.96	0.50	-9239	4906	4877	4851	4822	4796	4892	4837	510	1450	500	3580	5	1	102056048	4909	-23.93	0.32	12	0.07	-201.00	15252.00	6400	20240819	-24.84	3865	20240408	24.45	5260	-8.56	20250108	4665	3.11	20250102	6400	-24.84	20240819	3865	24.45	20240408	0.43	N	377740	500	510 억	505633	N	N	179	N	N
11	20250123	151240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4805	-45	5	-0.93	328524780	68282	83.64	4845	4910	4795	6300	3395	4850	4811.29	0.50	-9532	4906	4877	4851	4822	4796	4892	4837	510	1450	500	3580	5	1	102056048	4904	-23.91	0.32	12	0.07	-201.00	15252.00	6400	20240819	-24.92	3865	20240408	24.32	5260	-8.65	20250108	4665	3.00	20250102	6400	-24.92	20240819	3865	24.32	20240408	0.43	N	377740	500	510 억	505633	N	N	4	N	N
12	20250123	141239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4800	-50	5	-1.03	264905605	55044	67.43	4845	4910	4795	6300	3395	4850	4812.62	0.50	-12542	4906	4877	4851	4822	4796	4892	4837	510	1450	500	3580	5	1	102056048	4899	-23.88	0.31	12	0.05	-201.00	15252.00	6400	20240819	-25.00	3865	20240408	24.19	5260	-8.75	20250108	4665	2.89	20250102	6400	-25.00	20240819	3865	24.19	20240408	0.43	N	377740	500	510 억	505633	N	N	4	N	N
13	20250123	131239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4815	-35	5	-0.72	181656730	37741	46.23	4845	4910	4795	6300	3395	4850	4813.25	0.50	-11018	4906	4877	4851	4822	4796	4892	4837	510	1450	500	3580	5	1	102056048	4914	-23.96	0.32	12	0.04	-201.00	15252.00	6400	20240819	-24.77	3865	20240408	24.58	5260	-8.46	20250108	4665	3.22	20250102	6400	-24.77	20240819	3865	24.58	20240408	0.43	N	377740	500	510 억	505633	N	N	4	N	N
14	20250123	121241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4825	-25	5	-0.52	135448990	28139	34.47	4845	4910	4795	6300	3395	4850	4813.57	0.50	-6451	4906	4877	4851	4822	4796	4892	4837	510	1450	500	3580	5	1	102056048	4924	-24.00	0.32	12	0.03	-201.00	15252.00	6400	20240819	-24.61	3865	20240408	24.84	5260	-8.27	20250108	4665	3.43	20250102	6400	-24.61	20240819	3865	24.84	20240408	0.43	N	377740	500	510 억	505633	N	N	4	N	N
15	20250123	111230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4810	-40	5	-0.82	131535285	27326	33.47	4845	4910	4795	6300	3395	4850	4813.56	0.50	-6203	4906	4877	4851	4822	4796	4892	4837	510	1450	500	3580	5	1	102056048	4909	-23.93	0.32	12	0.03	-201.00	15252.00	6400	20240819	-24.84	3865	20240408	24.45	5260	-8.56	20250108	4665	3.11	20250102	6400	-24.84	20240819	3865	24.45	20240408	0.43	N	377740	500	510 억	505633	N	N	4	N	N
16	20250123	101239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4810	-40	5	-0.82	98272560	20403	24.99	4845	4910	4795	6300	3395	4850	4816.57	0.50	-7581	4906	4877	4851	4822	4796	4892	4837	510	1450	500	3580	5	1	102056048	4909	-23.93	0.32	12	0.02	-201.00	15252.00	6400	20240819	-24.84	3865	20240408	24.45	5260	-8.56	20250108	4665	3.11	20250102	6400	-24.84	20240819	3865	24.45	20240408	0.43	N	377740	500	510 억	505633	N	N	4	N	N
17	20250123	091241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4815	-35	5	-0.72	26689855	5514	6.75	4845	4910	4815	6300	3395	4850	4840.38	0.50	-2109	4906	4877	4851	4822	4796	4892	4837	510	1450	500	3580	5	1	102056048	4914	-23.96	0.32	12	0.01	-201.00	15252.00	6400	20240819	-24.77	3865	20240408	24.58	5260	-8.46	20250108	4665	3.22	20250102	6400	-24.77	20240819	3865	24.58	20240408	0.43	N	377740	500	510 억	505633	N	N	4	N	N
18	20250122	161231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4850	5	2	0.10	395831050	81592	278.68	4845	4880	4825	6290	3395	4845	4851.35	0.48	21012	4898	4871	4853	4826	4808	4867	4822	510	1445	500	3580	5	1	102056048	4950	-24.13	0.32	12	0.08	-201.00	15252.00	6400	20240819	-24.22	3865	20240408	25.49	5260	-7.79	20250108	4665	3.97	20250102	6400	-24.22	20240819	3865	25.49	20240408	0.43	N	377740	500	510 억	484857	N	N	4	N	N
19	20250122	151233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4860	15	2	0.31	370047905	76279	260.53	4845	4880	4825	6290	3395	4845	4851.24	0.48	21381	4898	4871	4853	4826	4808	4867	4822	510	1445	500	3580	5	1	102056048	4960	-24.18	0.32	12	0.07	-201.00	15252.00	6400	20240819	-24.06	3865	20240408	25.74	5260	-7.60	20250108	4665	4.18	20250102	6400	-24.06	20240819	3865	25.74	20240408	0.43	N	377740	500	510 억	484857	N	N	0	N	N
20	20250122	141230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4855	10	2	0.21	312571755	64444	220.11	4845	4880	4825	6290	3395	4845	4850.28	0.48	18942	4898	4871	4853	4826	4808	4867	4822	510	1445	500	3580	5	1	102056048	4955	-24.15	0.32	12	0.06	-201.00	15252.00	6400	20240819	-24.14	3865	20240408	25.61	5260	-7.70	20250108	4665	4.07	20250102	6400	-24.14	20240819	3865	25.61	20240408	0.43	N	377740	500	510 억	484857	N	N	0	N	N
21	20250122	131232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4855	10	2	0.21	243197940	50159	171.32	4845	4880	4825	6290	3395	4845	4848.54	0.48	11712	4898	4871	4853	4826	4808	4867	4822	510	1445	500	3580	5	1	102056048	4955	-24.15	0.32	12	0.05	-201.00	15252.00	6400	20240819	-24.14	3865	20240408	25.61	5260	-7.70	20250108	4665	4.07	20250102	6400	-24.14	20240819	3865	25.61	20240408	0.43	N	377740	500	510 억	484857	N	N	0	N	N
22	20250122	121230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4870	25	2	0.52	225236130	46458	158.68	4845	4880	4825	6290	3395	4845	4848.17	0.48	9776	4898	4871	4853	4826	4808	4867	4822	510	1445	500	3580	5	1	102056048	4970	-24.23	0.32	12	0.05	-201.00	15252.00	6400	20240819	-23.91	3865	20240408	26.00	5260	-7.41	20250108	4665	4.39	20250102	6400	-23.91	20240819	3865	26.00	20240408	0.43	N	377740	500	510 억	484857	N	N	0	N	N
23	20250122	111232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4850	5	2	0.10	122596570	25278	86.34	4845	4880	4835	6290	3395	4845	4849.93	0.48	1059	4898	4871	4853	4826	4808	4867	4822	510	1445	500	3580	5	1	102056048	4950	-24.13	0.32	12	0.02	-201.00	15252.00	6400	20240819	-24.22	3865	20240408	25.49	5260	-7.79	20250108	4665	3.97	20250102	6400	-24.22	20240819	3865	25.49	20240408	0.43	N	377740	500	510 억	484857	N	N	0	N	N
24	20250122	101230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4850	5	2	0.10	72511010	14935	51.01	4845	4880	4835	6290	3395	4845	4855.11	0.48	1067	4898	4871	4853	4826	4808	4867	4822	510	1445	500	3580	5	1	102056048	4950	-24.13	0.32	12	0.01	-201.00	15252.00	6400	20240819	-24.22	3865	20240408	25.49	5260	-7.79	20250108	4665	3.97	20250102	6400	-24.22	20240819	3865	25.49	20240408	0.43	N	377740	500	510 억	484857	N	N	0	N	N
25	20250122	091233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4850	5	2	0.10	21387175	4391	15.00	4845	4880	4845	6290	3395	4845	4870.68	0.48	-292	4898	4871	4853	4826	4808	4867	4822	510	1445	500	3580	5	1	102056048	4950	-24.13	0.32	12	0.00	-201.00	15252.00	6400	20240819	-24.22	3865	20240408	25.49	5260	-7.79	20250108	4665	3.97	20250102	6400	-24.22	20240819	3865	25.49	20240408	0.43	N	377740	500	510 억	484857	N	N	0	N	N
26	20250121	161222	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4845	-10	5	-0.21	137150850	28274	36.11	4845	4880	4835	6310	3400	4855	4850.80	0.48	-711	4931	4892	4856	4817	4781	4912	4837	510	1455	500	3590	5	1	102056048	4945	-24.10	0.32	12	0.03	-201.00	15252.00	6400	20240819	-24.30	3865	20240408	25.36	5260	-7.89	20250108	4665	3.86	20250102	6400	-24.30	20240819	3865	25.36	20240408	0.42	N	377740	500	510 억	485504	N	N	2	N	N
27	20250121	151225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4855	0	3	0.00	126952440	26170	33.43	4845	4880	4835	6310	3400	4855	4851.07	0.48	-221	4931	4892	4856	4817	4781	4912	4837	510	1455	500	3590	5	1	102056048	4955	-24.15	0.32	12	0.03	-201.00	15252.00	6400	20240819	-24.14	3865	20240408	25.61	5260	-7.70	20250108	4665	4.07	20250102	6400	-24.14	20240819	3865	25.61	20240408	0.42	N	377740	500	510 억	485504	N	N	2	N	N
28	20250121	141226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4850	-5	5	-0.10	106536905	21960	28.05	4845	4880	4835	6310	3400	4855	4851.41	0.48	640	4931	4892	4856	4817	4781	4912	4837	510	1455	500	3590	5	1	102056048	4950	-24.13	0.32	12	0.02	-201.00	15252.00	6400	20240819	-24.22	3865	20240408	25.49	5260	-7.79	20250108	4665	3.97	20250102	6400	-24.22	20240819	3865	25.49	20240408	0.42	N	377740	500	510 억	485504	N	N	2	N	N
29	20250121	131225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4855	0	3	0.00	78522925	16181	20.67	4845	4880	4835	6310	3400	4855	4852.79	0.48	752	4931	4892	4856	4817	4781	4912	4837	510	1455	500	3590	5	1	102056048	4955	-24.15	0.32	12	0.02	-201.00	15252.00	6400	20240819	-24.14	3865	20240408	25.61	5260	-7.70	20250108	4665	4.07	20250102	6400	-24.14	20240819	3865	25.61	20240408	0.42	N	377740	500	510 억	485504	N	N	2	N	N
30	20250121	121207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4855	0	3	0.00	75810215	15622	19.95	4845	4880	4835	6310	3400	4855	4852.79	0.48	869	4931	4892	4856	4817	4781	4912	4837	510	1455	500	3590	5	1	102056048	4955	-24.15	0.32	12	0.02	-201.00	15252.00	6400	20240819	-24.14	3865	20240408	25.61	5260	-7.70	20250108	4665	4.07	20250102	6400	-24.14	20240819	3865	25.61	20240408	0.42	N	377740	500	510 억	485504	N	N	2	N	N
31	20250121	111122	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4845	-10	5	-0.21	70493865	14525	18.55	4845	4880	4835	6310	3400	4855	4853.28	0.48	854	4931	4892	4856	4817	4781	4912	4837	510	1455	500	3590	5	1	102056048	4945	-24.10	0.32	12	0.01	-201.00	15252.00	6400	20240819	-24.30	3865	20240408	25.36	5260	-7.89	20250108	4665	3.86	20250102	6400	-24.30	20240819	3865	25.36	20240408	0.42	N	377740	500	510 억	485504	N	N	2	N	N
32	20250121	101114	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4845	-10	5	-0.21	39972605	8223	10.50	4845	4880	4845	6310	3400	4855	4861.07	0.48	830	4931	4892	4856	4817	4781	4912	4837	510	1455	500	3590	5	1	102056048	4945	-24.10	0.32	12	0.01	-201.00	15252.00	6400	20240819	-24.30	3865	20240408	25.36	5260	-7.89	20250108	4665	3.86	20250102	6400	-24.30	20240819	3865	25.36	20240408	0.42	N	377740	500	510 억	485504	N	N	2	N	N
33	20250121	091226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4880	25	2	0.51	9206790	1893	2.42	4845	4880	4845	6310	3400	4855	4863.60	0.48	885	4931	4892	4856	4817	4781	4912	4837	510	1455	500	3590	5	1	102056048	4980	-24.28	0.32	12	0.00	-201.00	15252.00	6400	20240819	-23.75	3865	20240408	26.26	5260	-7.22	20250108	4665	4.61	20250102	6400	-23.75	20240819	3865	26.26	20240408	0.42	N	377740	500	510 억	485504	N	N	2	N	N
34	20250120	161212	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4855	0	3	0.00	380001445	78272	71.78	4820	4895	4820	6310	3400	4855	4851.34	0.48	287	5038	4946	4893	4801	4748	4920	4775	510	1455	500	3590	5	1	102056048	4955	-24.15	0.32	12	0.08	-201.00	15252.00	6400	20240819	-24.14	3865	20240408	25.61	5260	-7.70	20250108	4665	4.07	20250102	6400	-24.14	20240819	3865	25.61	20240408	0.43	N	377740	500	510 억	485822	N	N	2	N	N
35	20250120	151225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4865	10	2	0.21	360954260	74405	68.24	4820	4895	4820	6310	3400	4855	4851.21	0.48	313	5038	4946	4893	4801	4748	4920	4775	510	1455	500	3590	5	1	102056048	4965	-24.20	0.32	12	0.07	-201.00	15252.00	6400	20240819	-23.98	3865	20240408	25.87	5260	-7.51	20250108	4665	4.29	20250102	6400	-23.98	20240819	3865	25.87	20240408	0.43	N	377740	500	510 억	485822	N	N	2	N	N
36	20250120	141223	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4845	-10	5	-0.21	325126490	67025	61.47	4820	4895	4820	6310	3400	4855	4850.82	0.48	-3159	5038	4946	4893	4801	4748	4920	4775	510	1455	500	3590	5	1	102056048	4945	-24.10	0.32	12	0.07	-201.00	15252.00	6400	20240819	-24.30	3865	20240408	25.36	5260	-7.89	20250108	4665	3.86	20250102	6400	-24.30	20240819	3865	25.36	20240408	0.43	N	377740	500	510 억	485822	N	N	2	N	N
37	20250120	131222	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4850	-5	5	-0.10	264849350	54605	50.08	4820	4895	4820	6310	3400	4855	4850.28	0.48	-3743	5038	4946	4893	4801	4748	4920	4775	510	1455	500	3590	5	1	102056048	4950	-24.13	0.32	12	0.05	-201.00	15252.00	6400	20240819	-24.22	3865	20240408	25.49	5260	-7.79	20250108	4665	3.97	20250102	6400	-24.22	20240819	3865	25.49	20240408	0.43	N	377740	500	510 억	485822	N	N	2	N	N
38	20250120	121226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4855	0	3	0.00	240240525	49534	45.43	4820	4895	4820	6310	3400	4855	4850.01	0.48	-6251	5038	4946	4893	4801	4748	4920	4775	510	1455	500	3590	5	1	102056048	4955	-24.15	0.32	12	0.05	-201.00	15252.00	6400	20240819	-24.14	3865	20240408	25.61	5260	-7.70	20250108	4665	4.07	20250102	6400	-24.14	20240819	3865	25.61	20240408	0.43	N	377740	500	510 억	485822	N	N	2	N	N
39	20250120	111225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4855	0	3	0.00	168144325	34674	31.80	4820	4895	4820	6310	3400	4855	4849.29	0.48	-5813	5038	4946	4893	4801	4748	4920	4775	510	1455	500	3590	5	1	102056048	4955	-24.15	0.32	12	0.03	-201.00	15252.00	6400	20240819	-24.14	3865	20240408	25.61	5260	-7.70	20250108	4665	4.07	20250102	6400	-24.14	20240819	3865	25.61	20240408	0.43	N	377740	500	510 억	485822	N	N	2	N	N
40	20250120	101223	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4890	35	2	0.72	117299620	24208	22.20	4820	4895	4820	6310	3400	4855	4845.49	0.48	-7811	5038	4946	4893	4801	4748	4920	4775	510	1455	500	3590	5	1	102056048	4991	-24.33	0.32	12	0.02	-201.00	15252.00	6400	20240819	-23.59	3865	20240408	26.52	5260	-7.03	20250108	4665	4.82	20250102	6400	-23.59	20240819	3865	26.52	20240408	0.43	N	377740	500	510 억	485822	N	N	2	N	N
41	20250120	091225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4850	-5	5	-0.10	38109005	7879	7.23	4820	4855	4820	6310	3400	4855	4836.78	0.48	-1856	5038	4946	4893	4801	4748	4920	4775	510	1455	500	3590	5	1	102056048	4950	-24.13	0.32	12	0.01	-201.00	15252.00	6400	20240819	-24.22	3865	20240408	25.49	5260	-7.79	20250108	4665	3.97	20250102	6400	-24.22	20240819	3865	25.49	20240408	0.43	N	377740	500	510 억	485822	N	N	2	N	N
42	20250117	161218	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4855	-120	5	-2.41	528594655	108228	227.71	4975	4985	4840	6460	3485	4975	4884.22	0.49	-13693	5071	5022	4961	4912	4851	5047	4937	510	1485	500	3680	5	1	102056048	4955	-24.15	0.32	12	0.11	-201.00	15252.00	6400	20240819	-24.14	3865	20240408	25.61	5260	-7.70	20250108	4665	4.07	20250102	6400	-24.14	20240819	3865	25.61	20240408	0.42	N	377740	500	510 억	499720	N	N	2	N	N
43	20250117	151214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4890	-85	5	-1.71	428125130	87588	184.28	4975	4985	4840	6460	3485	4975	4887.94	0.49	-13246	5071	5022	4961	4912	4851	5047	4937	510	1485	500	3680	5	1	102056048	4991	-24.33	0.32	12	0.09	-201.00	15252.00	6400	20240819	-23.59	3865	20240408	26.52	5260	-7.03	20250108	4665	4.82	20250102	6400	-23.59	20240819	3865	26.52	20240408	0.42	N	377740	500	510 억	499720	N	N	2	N	N
44	20250117	141223	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4880	-95	5	-1.91	384144025	78590	165.35	4975	4985	4840	6460	3485	4975	4887.95	0.49	-10966	5071	5022	4961	4912	4851	5047	4937	510	1485	500	3680	5	1	102056048	4980	-24.28	0.32	12	0.08	-201.00	15252.00	6400	20240819	-23.75	3865	20240408	26.26	5260	-7.22	20250108	4665	4.61	20250102	6400	-23.75	20240819	3865	26.26	20240408	0.42	N	377740	500	510 억	499720	N	N	2	N	N
45	20250117	131222	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4845	-130	5	-2.61	344443300	70428	148.18	4975	4985	4845	6460	3485	4975	4890.72	0.49	-8877	5071	5022	4961	4912	4851	5047	4937	510	1485	500	3680	5	1	102056048	4945	-24.10	0.32	12	0.07	-201.00	15252.00	6400	20240819	-24.30	3865	20240408	25.36	5260	-7.89	20250108	4665	3.86	20250102	6400	-24.30	20240819	3865	25.36	20240408	0.42	N	377740	500	510 억	499720	N	N	2	N	N
46	20250117	121223	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4875	-100	5	-2.01	233504725	47608	100.17	4975	4985	4870	6460	3485	4975	4904.74	0.49	-3254	5071	5022	4961	4912	4851	5047	4937	510	1485	500	3680	5	1	102056048	4975	-24.25	0.32	12	0.05	-201.00	15252.00	6400	20240819	-23.83	3865	20240408	26.13	5260	-7.32	20250108	4665	4.50	20250102	6400	-23.83	20240819	3865	26.13	20240408	0.42	N	377740	500	510 억	499720	N	N	2	N	N
47	20250117	111225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4905	-70	5	-1.41	202544425	41276	86.84	4975	4985	4870	6460	3485	4975	4907.07	0.49	-1704	5071	5022	4961	4912	4851	5047	4937	510	1485	500	3680	5	1	102056048	5006	-24.40	0.32	12	0.04	-201.00	15252.00	6400	20240819	-23.36	3865	20240408	26.91	5260	-6.75	20250108	4665	5.14	20250102	6400	-23.36	20240819	3865	26.91	20240408	0.42	N	377740	500	510 억	499720	N	N	2	N	N
48	20250117	101223	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4890	-85	5	-1.71	152806750	31111	65.46	4975	4985	4870	6460	3485	4975	4911.66	0.49	682	5071	5022	4961	4912	4851	5047	4937	510	1485	500	3680	5	1	102056048	4991	-24.33	0.32	12	0.03	-201.00	15252.00	6400	20240819	-23.59	3865	20240408	26.52	5260	-7.03	20250108	4665	4.82	20250102	6400	-23.59	20240819	3865	26.52	20240408	0.42	N	377740	500	510 억	499720	N	N	2	N	N
49	20250117	091223	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4955	-20	5	-0.40	15367805	3092	6.51	4975	4985	4940	6460	3485	4975	4970.18	0.49	-1898	5071	5022	4961	4912	4851	5047	4937	510	1485	500	3680	5	1	102056048	5057	-24.65	0.32	12	0.00	-201.00	15252.00	6400	20240819	-22.58	3865	20240408	28.20	5260	-5.80	20250108	4665	6.22	20250102	6400	-22.58	20240819	3865	28.20	20240408	0.42	N	377740	500	510 억	499720	N	N	2	N	N
50	20250116	161214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4975	60	2	1.22	229066195	46161	57.61	4925	5010	4900	6380	3445	4915	4962.33	0.48	7720	5068	4991	4953	4876	4838	4972	4857	510	1465	500	3630	5	1	102056048	5077	-24.75	0.33	12	0.05	-201.00	15252.00	6400	20240819	-22.27	3865	20240408	28.72	5260	-5.42	20250108	4665	6.65	20250102	6400	-22.27	20240819	3865	28.72	20240408	0.42	N	377740	500	510 억	494823	N	N	2	N	N
51	20250116	151114	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4970	55	2	1.12	219206915	44178	55.13	4925	5010	4900	6380	3445	4915	4961.90	0.48	8411	5068	4991	4953	4876	4838	4972	4857	510	1465	500	3630	5	1	102056048	5072	-24.73	0.33	12	0.04	-201.00	15252.00	6400	20240819	-22.34	3865	20240408	28.59	5260	-5.51	20250108	4665	6.54	20250102	6400	-22.34	20240819	3865	28.59	20240408	0.42	N	377740	500	510 억	494823	N	N	3	N	N
52	20250116	141219	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4950	35	2	0.71	187065670	37704	47.05	4925	5010	4900	6380	3445	4915	4961.43	0.48	6660	5068	4991	4953	4876	4838	4972	4857	510	1465	500	3630	5	1	102056048	5052	-24.63	0.32	12	0.04	-201.00	15252.00	6400	20240819	-22.66	3865	20240408	28.07	5260	-5.89	20250108	4665	6.11	20250102	6400	-22.66	20240819	3865	28.07	20240408	0.42	N	377740	500	510 억	494823	N	N	3	N	N
53	20250116	131219	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4970	55	2	1.12	171978285	34665	43.26	4925	5010	4900	6380	3445	4915	4961.15	0.48	5860	5068	4991	4953	4876	4838	4972	4857	510	1465	500	3630	5	1	102056048	5072	-24.73	0.33	12	0.03	-201.00	15252.00	6400	20240819	-22.34	3865	20240408	28.59	5260	-5.51	20250108	4665	6.54	20250102	6400	-22.34	20240819	3865	28.59	20240408	0.42	N	377740	500	510 억	494823	N	N	3	N	N
54	20250116	121219	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4975	60	2	1.22	158073825	31874	39.78	4925	5010	4900	6380	3445	4915	4959.33	0.48	5490	5068	4991	4953	4876	4838	4972	4857	510	1465	500	3630	5	1	102056048	5077	-24.75	0.33	12	0.03	-201.00	15252.00	6400	20240819	-22.27	3865	20240408	28.72	5260	-5.42	20250108	4665	6.65	20250102	6400	-22.27	20240819	3865	28.72	20240408	0.42	N	377740	500	510 억	494823	N	N	3	N	N
55	20250116	111219	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5000	85	2	1.73	140888105	28430	35.48	4925	5010	4900	6380	3445	4915	4955.61	0.48	5652	5068	4991	4953	4876	4838	4972	4857	510	1465	500	3630	10	1	102056048	5103	-24.88	0.33	12	0.03	-201.00	15252.00	6400	20240819	-21.88	3865	20240408	29.37	5260	-4.94	20250108	4665	7.18	20250102	6400	-21.88	20240819	3865	29.37	20240408	0.42	N	377740	500	510 억	494823	N	N	3	N	N
56	20250116	101222	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4965	50	2	1.02	82806905	16777	20.94	4925	4995	4900	6380	3445	4915	4935.74	0.48	1200	5068	4991	4953	4876	4838	4972	4857	510	1465	500	3630	5	1	102056048	5067	-24.70	0.33	12	0.02	-201.00	15252.00	6400	20240819	-22.42	3865	20240408	28.46	5260	-5.61	20250108	4665	6.43	20250102	6400	-22.42	20240819	3865	28.46	20240408	0.42	N	377740	500	510 억	494823	N	N	3	N	N
57	20250116	091223	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4975	60	2	1.22	18498220	3746	4.67	4925	4995	4925	6380	3445	4915	4938.13	0.48	578	5068	4991	4953	4876	4838	4972	4857	510	1465	500	3630	5	1	102056048	5077	-24.75	0.33	12	0.00	-201.00	15252.00	6400	20240819	-22.27	3865	20240408	28.72	5260	-5.42	20250108	4665	6.65	20250102	6400	-22.27	20240819	3865	28.72	20240408	0.42	N	377740	500	510 억	494823	N	N	3	N	N
58	20250115	161215	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4915	-80	5	-1.60	395794865	80074	123.99	4995	5030	4915	6490	3500	4995	4942.86	0.50	-16778	5131	5062	4971	4902	4811	5097	4937	510	1495	500	3690	5	1	102056048	5016	-24.45	0.32	12	0.08	-201.00	15252.00	6400	20240819	-23.20	3865	20240408	27.17	5260	-6.56	20250108	4665	5.36	20250102	6400	-23.20	20240819	3865	27.17	20240408	0.41	N	377740	500	510 억	507640	N	N	3	N	N
59	20250115	151217	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4925	-70	5	-1.40	384173700	77710	120.33	4995	5030	4920	6490	3500	4995	4943.68	0.50	-15149	5131	5062	4971	4902	4811	5097	4937	510	1495	500	3690	5	1	102056048	5026	-24.50	0.32	12	0.08	-201.00	15252.00	6400	20240819	-23.05	3865	20240408	27.43	5260	-6.37	20250108	4665	5.57	20250102	6400	-23.05	20240819	3865	27.43	20240408	0.41	N	377740	500	510 억	507640	N	N	0	N	N
60	20250115	141211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4930	-65	5	-1.30	340755160	68892	106.68	4995	5030	4920	6490	3500	4995	4946.22	0.50	-14112	5131	5062	4971	4902	4811	5097	4937	510	1495	500	3690	5	1	102056048	5031	-24.53	0.32	12	0.07	-201.00	15252.00	6400	20240819	-22.97	3865	20240408	27.55	5260	-6.27	20250108	4665	5.68	20250102	6400	-22.97	20240819	3865	27.55	20240408	0.41	N	377740	500	510 억	507640	N	N	0	N	N
61	20250115	131219	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4935	-60	5	-1.20	293826290	59384	91.95	4995	5030	4920	6490	3500	4995	4947.90	0.50	-13488	5131	5062	4971	4902	4811	5097	4937	510	1495	500	3690	5	1	102056048	5036	-24.55	0.32	12	0.06	-201.00	15252.00	6400	20240819	-22.89	3865	20240408	27.68	5260	-6.18	20250108	4665	5.79	20250102	6400	-22.89	20240819	3865	27.68	20240408	0.41	N	377740	500	510 억	507640	N	N	0	N	N
62	20250115	121203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4930	-65	5	-1.30	239755870	48428	74.99	4995	5030	4920	6490	3500	4995	4950.77	0.50	-14143	5131	5062	4971	4902	4811	5097	4937	510	1495	500	3690	5	1	102056048	5031	-24.53	0.32	12	0.05	-201.00	15252.00	6400	20240819	-22.97	3865	20240408	27.55	5260	-6.27	20250108	4665	5.68	20250102	6400	-22.97	20240819	3865	27.55	20240408	0.41	N	377740	500	510 억	507640	N	N	0	N	N
63	20250115	111215	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4925	-70	5	-1.40	190668070	38470	59.57	4995	5030	4920	6490	3500	4995	4956.28	0.50	-14502	5131	5062	4971	4902	4811	5097	4937	510	1495	500	3690	5	1	102056048	5026	-24.50	0.32	12	0.04	-201.00	15252.00	6400	20240819	-23.05	3865	20240408	27.43	5260	-6.37	20250108	4665	5.57	20250102	6400	-23.05	20240819	3865	27.43	20240408	0.41	N	377740	500	510 억	507640	N	N	0	N	N
64	20250115	101214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4955	-40	5	-0.80	101401390	20404	31.59	4995	5030	4950	6490	3500	4995	4969.68	0.50	-7913	5131	5062	4971	4902	4811	5097	4937	510	1495	500	3690	5	1	102056048	5057	-24.65	0.32	12	0.02	-201.00	15252.00	6400	20240819	-22.58	3865	20240408	28.20	5260	-5.80	20250108	4665	6.22	20250102	6400	-22.58	20240819	3865	28.20	20240408	0.41	N	377740	500	510 억	507640	N	N	0	N	N
65	20250115	091220	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4980	-15	5	-0.30	18087330	3626	5.61	4995	5030	4980	6490	3500	4995	4988.23	0.50	-1423	5131	5062	4971	4902	4811	5097	4937	510	1495	500	3690	5	1	102056048	5082	-24.78	0.33	12	0.00	-201.00	15252.00	6400	20240819	-22.19	3865	20240408	28.85	5260	-5.32	20250108	4665	6.75	20250102	6400	-22.19	20240819	3865	28.85	20240408	0.41	N	377740	500	510 억	507640	N	N	0	N	N
66	20250114	161156	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4995	50	2	1.01	320901570	64304	45.46	4895	5040	4880	6420	3465	4945	4990.38	0.51	-1665	5168	5056	4998	4886	4828	5027	4857	510	1475	500	3650	5	1	102056048	5098	-24.85	0.33	12	0.06	-201.00	15252.00	6400	20240819	-21.95	3865	20240408	29.24	5260	-5.04	20250108	4665	7.07	20250102	6400	-21.95	20240819	3865	29.24	20240408	0.43	N	377740	500	510 억	516829	N	N	106	N	N
67	20250114	151214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5020	75	2	1.52	306834230	61488	43.47	4895	5040	4880	6420	3465	4945	4990.15	0.51	-1205	5168	5056	4998	4886	4828	5027	4857	510	1475	500	3650	10	1	102056048	5123	-24.98	0.33	12	0.06	-201.00	15252.00	6400	20240819	-21.56	3865	20240408	29.88	5260	-4.56	20250108	4665	7.61	20250102	6400	-21.56	20240819	3865	29.88	20240408	0.43	N	377740	500	510 억	516829	N	N	106	N	N
68	20250114	141210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5000	55	2	1.11	226575705	45474	32.15	4895	5040	4880	6420	3465	4945	4982.53	0.51	-1763	5168	5056	4998	4886	4828	5027	4857	510	1475	500	3650	10	1	102056048	5103	-24.88	0.33	12	0.04	-201.00	15252.00	6400	20240819	-21.88	3865	20240408	29.37	5260	-4.94	20250108	4665	7.18	20250102	6400	-21.88	20240819	3865	29.37	20240408	0.43	N	377740	500	510 억	516829	N	N	106	N	N
69	20250114	131209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4985	40	2	0.81	193615025	38874	27.48	4895	5040	4880	6420	3465	4945	4980.58	0.51	-953	5168	5056	4998	4886	4828	5027	4857	510	1475	500	3650	5	1	102056048	5087	-24.80	0.33	12	0.04	-201.00	15252.00	6400	20240819	-22.11	3865	20240408	28.98	5260	-5.23	20250108	4665	6.86	20250102	6400	-22.11	20240819	3865	28.98	20240408	0.43	N	377740	500	510 억	516829	N	N	106	N	N
70	20250114	121204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5000	55	2	1.11	143661710	28895	20.43	4895	5030	4880	6420	3465	4945	4971.85	0.51	-797	5168	5056	4998	4886	4828	5027	4857	510	1475	500	3650	10	1	102056048	5103	-24.88	0.33	12	0.03	-201.00	15252.00	6400	20240819	-21.88	3865	20240408	29.37	5260	-4.94	20250108	4665	7.18	20250102	6400	-21.88	20240819	3865	29.37	20240408	0.43	N	377740	500	510 억	516829	N	N	106	N	N
71	20250114	111203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4975	30	2	0.61	102261940	20621	14.58	4895	4990	4880	6420	3465	4945	4959.12	0.51	-1098	5168	5056	4998	4886	4828	5027	4857	510	1475	500	3650	5	1	102056048	5077	-24.75	0.33	12	0.02	-201.00	15252.00	6400	20240819	-22.27	3865	20240408	28.72	5260	-5.42	20250108	4665	6.65	20250102	6400	-22.27	20240819	3865	28.72	20240408	0.43	N	377740	500	510 억	516829	N	N	106	N	N
72	20250114	101203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4985	40	2	0.81	82263840	16602	11.74	4895	4985	4880	6420	3465	4945	4955.06	0.51	164	5168	5056	4998	4886	4828	5027	4857	510	1475	500	3650	5	1	102056048	5087	-24.80	0.33	12	0.02	-201.00	15252.00	6400	20240819	-22.11	3865	20240408	28.98	5260	-5.23	20250108	4665	6.86	20250102	6400	-22.11	20240819	3865	28.98	20240408	0.43	N	377740	500	510 억	516829	N	N	106	N	N
73	20250114	091208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4980	35	2	0.71	29018875	5886	4.16	4895	4980	4880	6420	3465	4945	4930.15	0.51	1235	5168	5056	4998	4886	4828	5027	4857	510	1475	500	3650	5	1	102056048	5082	-24.78	0.33	12	0.01	-201.00	15252.00	6400	20240819	-22.19	3865	20240408	28.85	5260	-5.32	20250108	4665	6.75	20250102	6400	-22.19	20240819	3865	28.85	20240408	0.43	N	377740	500	510 억	516829	N	N	106	N	N
74	20250113	161150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4945	-135	5	-2.66	704784055	141450	136.86	5070	5110	4940	6600	3560	5080	4981.92	0.52	-18875	5213	5146	5113	5046	5013	5130	5030	510	1520	500	3750	5	1	102056048	5047	-24.60	0.32	12	0.14	-201.00	15252.00	6400	20240819	-22.73	3865	20240408	27.94	5260	-5.99	20250108	4665	6.00	20250102	6400	-22.73	20240819	3865	27.94	20240408	0.43	N	377740	500	510 억	527982	N	N	106	N	N
75	20250113	151158	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4965	-115	5	-2.26	685548505	137562	133.09	5070	5110	4940	6600	3560	5080	4982.85	0.52	-17161	5213	5146	5113	5046	5013	5130	5030	510	1520	500	3750	5	1	102056048	5067	-24.70	0.33	12	0.13	-201.00	15252.00	6400	20240819	-22.42	3865	20240408	28.46	5260	-5.61	20250108	4665	6.43	20250102	6400	-22.42	20240819	3865	28.46	20240408	0.43	N	377740	500	510 억	527982	N	N	6	N	N
76	20250113	141133	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4955	-125	5	-2.46	626188335	125576	121.50	5070	5110	4940	6600	3560	5080	4985.78	0.52	-13358	5213	5146	5113	5046	5013	5130	5030	510	1520	500	3750	5	1	102056048	5057	-24.65	0.32	12	0.12	-201.00	15252.00	6400	20240819	-22.58	3865	20240408	28.20	5260	-5.80	20250108	4665	6.22	20250102	6400	-22.58	20240819	3865	28.20	20240408	0.43	N	377740	500	510 억	527982	N	N	6	N	N
77	20250113	131139	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4960	-120	5	-2.36	535365955	107236	103.75	5070	5110	4945	6600	3560	5080	4991.58	0.52	-11437	5213	5146	5113	5046	5013	5130	5030	510	1520	500	3750	5	1	102056048	5062	-24.68	0.33	12	0.11	-201.00	15252.00	6400	20240819	-22.50	3865	20240408	28.33	5260	-5.70	20250108	4665	6.32	20250102	6400	-22.50	20240819	3865	28.33	20240408	0.43	N	377740	500	510 억	527982	N	N	6	N	N
78	20250113	121144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4965	-115	5	-2.26	473058040	94681	91.61	5070	5110	4945	6600	3560	5080	4995.44	0.52	-3742	5213	5146	5113	5046	5013	5130	5030	510	1520	500	3750	5	1	102056048	5067	-24.70	0.33	12	0.09	-201.00	15252.00	6400	20240819	-22.42	3865	20240408	28.46	5260	-5.61	20250108	4665	6.43	20250102	6400	-22.42	20240819	3865	28.46	20240408	0.43	N	377740	500	510 억	527982	N	N	6	N	N
79	20250113	111140	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4980	-100	5	-1.97	438726420	87771	84.92	5070	5110	4945	6600	3560	5080	4997.60	0.52	648	5213	5146	5113	5046	5013	5130	5030	510	1520	500	3750	5	1	102056048	5082	-24.78	0.33	12	0.09	-201.00	15252.00	6400	20240819	-22.19	3865	20240408	28.85	5260	-5.32	20250108	4665	6.75	20250102	6400	-22.19	20240819	3865	28.85	20240408	0.43	N	377740	500	510 억	527982	N	N	6	N	N
80	20250113	101141	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5000	-80	5	-1.57	312100110	62273	60.25	5070	5110	4945	6600	3560	5080	5010.69	0.52	7072	5213	5146	5113	5046	5013	5130	5030	510	1520	500	3750	10	1	102056048	5103	-24.88	0.33	12	0.06	-201.00	15252.00	6400	20240819	-21.88	3865	20240408	29.37	5260	-4.94	20250108	4665	7.18	20250102	6400	-21.88	20240819	3865	29.37	20240408	0.43	N	377740	500	510 억	527982	N	N	6	N	N
81	20250113	091147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5100	20	2	0.39	63028050	12423	12.02	5070	5110	5030	6600	3560	5080	5072.93	0.52	2187	5213	5146	5113	5046	5013	5130	5030	510	1520	500	3750	10	1	102056048	5205	-25.37	0.33	12	0.01	-201.00	15252.00	6400	20240819	-20.31	3865	20240408	31.95	5260	-3.04	20250108	4665	9.32	20250102	6400	-20.31	20240819	3865	31.95	20240408	0.43	N	377740	500	510 억	527982	N	N	6	N	N
82	20250110	161120	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5080	-40	5	-0.78	520255430	101635	104.20	5170	5180	5080	6650	3590	5120	5119.27	0.53	-6325	5333	5226	5153	5046	4973	5190	5010	510	1530	500	3780	10	1	102056048	5184	-25.27	0.33	12	0.10	-201.00	15252.00	6400	20240819	-20.62	3865	20240408	31.44	5260	-3.42	20250108	4665	8.90	20250102	6400	-20.62	20240819	3865	31.44	20240408	0.43	N	377740	500	510 억	545916	N	N	6	N	N
83	20250110	151129	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5090	-30	5	-0.59	487970870	95282	97.69	5170	5180	5080	6650	3590	5120	5121.33	0.53	-4752	5333	5226	5153	5046	4973	5190	5010	510	1530	500	3780	10	1	102056048	5195	-25.32	0.33	12	0.09	-201.00	15252.00	6400	20240819	-20.47	3865	20240408	31.69	5260	-3.23	20250108	4665	9.11	20250102	6400	-20.47	20240819	3865	31.69	20240408	0.43	N	377740	500	510 억	545916	N	N	65	N	N
84	20250110	141135	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5110	-10	5	-0.20	419317300	81824	83.89	5170	5180	5080	6650	3590	5120	5124.62	0.53	-158	5333	5226	5153	5046	4973	5190	5010	510	1530	500	3780	10	1	102056048	5215	-25.42	0.34	12	0.08	-201.00	15252.00	6400	20240819	-20.16	3865	20240408	32.21	5260	-2.85	20250108	4665	9.54	20250102	6400	-20.16	20240819	3865	32.21	20240408	0.43	N	377740	500	510 억	545916	N	N	65	N	N
85	20250110	131135	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5110	-10	5	-0.20	379835440	74095	75.97	5170	5180	5080	6650	3590	5120	5126.33	0.53	3527	5333	5226	5153	5046	4973	5190	5010	510	1530	500	3780	10	1	102056048	5215	-25.42	0.34	12	0.07	-201.00	15252.00	6400	20240819	-20.16	3865	20240408	32.21	5260	-2.85	20250108	4665	9.54	20250102	6400	-20.16	20240819	3865	32.21	20240408	0.43	N	377740	500	510 억	545916	N	N	65	N	N
86	20250110	121137	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5100	-20	5	-0.39	321063320	62578	64.16	5170	5180	5080	6650	3590	5120	5130.61	0.53	6063	5333	5226	5153	5046	4973	5190	5010	510	1530	500	3780	10	1	102056048	5205	-25.37	0.33	12	0.06	-201.00	15252.00	6400	20240819	-20.31	3865	20240408	31.95	5260	-3.04	20250108	4665	9.32	20250102	6400	-20.31	20240819	3865	31.95	20240408	0.43	N	377740	500	510 억	545916	N	N	65	N	N
87	20250110	111133	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5140	20	2	0.39	248574430	48389	49.61	5170	5180	5080	6650	3590	5120	5137.00	0.53	11008	5333	5226	5153	5046	4973	5190	5010	510	1530	500	3780	10	1	102056048	5246	-25.57	0.34	12	0.05	-201.00	15252.00	6400	20240819	-19.69	3865	20240408	32.99	5260	-2.28	20250108	4665	10.18	20250102	6400	-19.69	20240819	3865	32.99	20240408	0.43	N	377740	500	510 억	545916	N	N	65	N	N
88	20250110	101130	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5180	60	2	1.17	188202210	36639	37.56	5170	5180	5080	6650	3590	5120	5136.66	0.53	10616	5333	5226	5153	5046	4973	5190	5010	510	1530	500	3780	10	1	102056048	5287	-25.77	0.34	12	0.04	-201.00	15252.00	6400	20240819	-19.06	3865	20240408	34.02	5260	-1.52	20250108	4665	11.04	20250102	6400	-19.06	20240819	3865	34.02	20240408	0.43	N	377740	500	510 억	545916	N	N	65	N	N
89	20250110	091137	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5100	-20	5	-0.39	33492030	6543	6.71	5170	5170	5090	6650	3590	5120	5118.76	0.53	1192	5333	5226	5153	5046	4973	5190	5010	510	1530	500	3780	10	1	102056048	5205	-25.37	0.33	12	0.01	-201.00	15252.00	6400	20240819	-20.31	3865	20240408	31.95	5260	-3.04	20250108	4665	9.32	20250102	6400	-20.31	20240819	3865	31.95	20240408	0.43	N	377740	500	510 억	545916	N	N	65	N	N
90	20250109	161123	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5120	-30	5	-0.58	499005780	97505	57.35	5180	5260	5080	6690	3610	5150	5117.70	0.54	-1661	5370	5260	5150	5040	4930	5205	4985	510	1540	500	3810	10	1	102056048	5225	-25.47	0.34	12	0.10	-201.00	15252.00	6400	20240819	-20.00	3865	20240408	32.47	5260	0.00	20250108	4665	9.75	20250102	6400	-20.00	20240819	3865	32.47	20240408	0.44	N	377740	500	510 억	547525	N	N	65	N	N
91	20250109	151120	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5110	-40	5	-0.78	462275860	90328	53.13	5180	5260	5080	6690	3610	5150	5117.71	0.54	-1977	5370	5260	5150	5040	4930	5205	4985	510	1540	500	3810	10	1	102056048	5215	-25.42	0.34	12	0.09	-201.00	15252.00	6400	20240819	-20.16	3865	20240408	32.21	5260	0.00	20250108	4665	9.54	20250102	6400	-20.16	20240819	3865	32.21	20240408	0.44	N	377740	500	510 억	547525	N	N	79	N	N
92	20250109	141128	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5100	-50	5	-0.97	412897700	80662	47.45	5180	5260	5080	6690	3610	5150	5118.82	0.54	-2701	5370	5260	5150	5040	4930	5205	4985	510	1540	500	3810	10	1	102056048	5205	-25.37	0.33	12	0.08	-201.00	15252.00	6400	20240819	-20.31	3865	20240408	31.95	5260	0.00	20250108	4665	9.32	20250102	6400	-20.31	20240819	3865	31.95	20240408	0.44	N	377740	500	510 억	547525	N	N	79	N	N
93	20250109	131127	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5120	-30	5	-0.58	321267380	62687	36.87	5180	5260	5080	6690	3610	5150	5124.90	0.54	-3348	5370	5260	5150	5040	4930	5205	4985	510	1540	500	3810	10	1	102056048	5225	-25.47	0.34	12	0.06	-201.00	15252.00	6400	20240819	-20.00	3865	20240408	32.47	5260	0.00	20250108	4665	9.75	20250102	6400	-20.00	20240819	3865	32.47	20240408	0.44	N	377740	500	510 억	547525	N	N	79	N	N
94	20250109	121128	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5110	-40	5	-0.78	259840500	50644	29.79	5180	5260	5080	6690	3610	5150	5130.69	0.54	-2177	5370	5260	5150	5040	4930	5205	4985	510	1540	500	3810	10	1	102056048	5215	-25.42	0.34	12	0.05	-201.00	15252.00	6400	20240819	-20.16	3865	20240408	32.21	5260	0.00	20250108	4665	9.54	20250102	6400	-20.16	20240819	3865	32.21	20240408	0.44	N	377740	500	510 억	547525	N	N	79	N	N
95	20250109	111132	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5120	-30	5	-0.58	244045730	47558	27.97	5180	5260	5080	6690	3610	5150	5131.50	0.54	-2262	5370	5260	5150	5040	4930	5205	4985	510	1540	500	3810	10	1	102056048	5225	-25.47	0.34	12	0.05	-201.00	15252.00	6400	20240819	-20.00	3865	20240408	32.47	5260	0.00	20250108	4665	9.75	20250102	6400	-20.00	20240819	3865	32.47	20240408	0.44	N	377740	500	510 억	547525	N	N	79	N	N
96	20250109	101130	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5130	-20	5	-0.39	170352950	33132	19.49	5180	5260	5090	6690	3610	5150	5141.62	0.54	-190	5370	5260	5150	5040	4930	5205	4985	510	1540	500	3810	10	1	102056048	5235	-25.52	0.34	12	0.03	-201.00	15252.00	6400	20240819	-19.84	3865	20240408	32.73	5260	0.00	20250108	4665	9.97	20250102	6400	-19.84	20240819	3865	32.73	20240408	0.44	N	377740	500	510 억	547525	N	N	79	N	N
97	20250109	091134	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5150	0	3	0.00	57626130	11091	6.52	5180	5260	5150	6690	3610	5150	5196.17	0.54	-848	5370	5260	5150	5040	4930	5205	4985	510	1540	500	3810	10	1	102056048	5256	-25.62	0.34	12	0.01	-201.00	15252.00	6400	20240819	-19.53	3865	20240408	33.25	5260	0.00	20250108	4665	10.40	20250102	6400	-19.53	20240819	3865	33.25	20240408	0.44	N	377740	500	510 억	547525	N	N	79	N	N
98	20250108	161117	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5150	0	3	0.00	867898050	169188	99.15	5260	5260	5040	6690	3610	5150	5129.69	0.54	-903	5303	5226	5103	5026	4903	5265	5065	510	1540	500	3810	10	1	102056048	5256	-25.62	0.34	12	0.17	-201.00	15252.00	6400	20240819	-19.53	3865	20240408	33.25	5260	-2.09	20250108	4665	10.40	20250102	6400	-19.53	20240819	3865	33.25	20240408	0.41	N	377740	500	510 억	549790	N	N	79	N	N
99	20250108	151122	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5130	-20	5	-0.39	846487490	165028	96.71	5260	5260	5040	6690	3610	5150	5129.36	0.54	-356	5303	5226	5103	5026	4903	5265	5065	510	1540	500	3810	10	1	102056048	5235	-25.52	0.34	12	0.16	-201.00	15252.00	6400	20240819	-19.84	3865	20240408	32.73	5260	-2.47	20250108	4665	9.97	20250102	6400	-19.84	20240819	3865	32.73	20240408	0.41	N	377740	500	510 억	549790	N	N	85	N	N
100	20250108	141126	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5130	-20	5	-0.39	819204290	159711	93.60	5260	5260	5040	6690	3610	5150	5129.29	0.54	-502	5303	5226	5103	5026	4903	5265	5065	510	1540	500	3810	10	1	102056048	5235	-25.52	0.34	12	0.16	-201.00	15252.00	6400	20240819	-19.84	3865	20240408	32.73	5260	-2.47	20250108	4665	9.97	20250102	6400	-19.84	20240819	3865	32.73	20240408	0.41	N	377740	500	510 억	549790	N	N	85	N	N
101	20250108	131123	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5110	-40	5	-0.78	780683470	152206	89.20	5260	5260	5040	6690	3610	5150	5129.12	0.54	-211	5303	5226	5103	5026	4903	5265	5065	510	1540	500	3810	10	1	102056048	5215	-25.42	0.34	12	0.15	-201.00	15252.00	6400	20240819	-20.16	3865	20240408	32.21	5260	-2.85	20250108	4665	9.54	20250102	6400	-20.16	20240819	3865	32.21	20240408	0.41	N	377740	500	510 억	549790	N	N	85	N	N
102	20250108	121120	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5100	-50	5	-0.97	738401310	143924	84.35	5260	5260	5040	6690	3610	5150	5130.49	0.54	-854	5303	5226	5103	5026	4903	5265	5065	510	1540	500	3810	10	1	102056048	5205	-25.37	0.33	12	0.14	-201.00	15252.00	6400	20240819	-20.31	3865	20240408	31.95	5260	-3.04	20250108	4665	9.32	20250102	6400	-20.31	20240819	3865	31.95	20240408	0.41	N	377740	500	510 억	549790	N	N	85	N	N
103	20250108	111122	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5150	0	3	0.00	680538890	132609	77.72	5260	5260	5040	6690	3610	5150	5131.92	0.54	1599	5303	5226	5103	5026	4903	5265	5065	510	1540	500	3810	10	1	102056048	5256	-25.62	0.34	12	0.13	-201.00	15252.00	6400	20240819	-19.53	3865	20240408	33.25	5260	-2.09	20250108	4665	10.40	20250102	6400	-19.53	20240819	3865	33.25	20240408	0.41	N	377740	500	510 억	549790	N	N	85	N	N
104	20250108	101122	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5110	-40	5	-0.78	569848420	110886	64.98	5260	5260	5040	6690	3610	5150	5139.05	0.54	2331	5303	5226	5103	5026	4903	5265	5065	510	1540	500	3810	10	1	102056048	5215	-25.42	0.34	12	0.11	-201.00	15252.00	6400	20240819	-20.16	3865	20240408	32.21	5260	-2.85	20250108	4665	9.54	20250102	6400	-20.16	20240819	3865	32.21	20240408	0.41	N	377740	500	510 억	549790	N	N	85	N	N
105	20250108	091122	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5160	10	2	0.19	218444650	42056	24.65	5260	5260	5150	6690	3610	5150	5194.14	0.54	-1270	5303	5226	5103	5026	4903	5265	5065	510	1540	500	3810	10	1	102056048	5266	-25.67	0.34	12	0.04	-201.00	15252.00	6400	20240819	-19.38	3865	20240408	33.51	5260	-1.90	20250108	4665	10.61	20250102	6400	-19.38	20240819	3865	33.51	20240408	0.41	N	377740	500	510 억	549790	N	N	85	N	N
106	20250107	161110	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5150	10	2	0.19	865194440	170283	34.51	5060	5180	4980	6680	3600	5140	5080.85	0.53	8810	5440	5290	5050	4900	4660	5365	4975	510	1540	500	3800	10	1	102056048	5256	-25.62	0.34	12	0.17	-201.00	15252.00	6400	20240819	-19.53	3865	20240408	33.25	5200	-0.96	20250106	4665	10.40	20250102	6400	-19.53	20240819	3865	33.25	20240408	0.40	N	377740	500	510 억	541247	N	N	85	N	N
107	20250107	151115	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5140	0	3	0.00	837797800	164958	33.43	5060	5180	4980	6680	3600	5140	5078.86	0.53	8895	5440	5290	5050	4900	4660	5365	4975	510	1540	500	3800	10	1	102056048	5246	-25.57	0.34	12	0.16	-201.00	15252.00	6400	20240819	-19.69	3865	20240408	32.99	5200	-1.15	20250106	4665	10.18	20250102	6400	-19.69	20240819	3865	32.99	20240408	0.40	N	377740	500	510 억	541247	N	N	334	N	N
108	20250107	141112	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5120	-20	5	-0.39	751318270	148136	30.02	5060	5150	4980	6680	3600	5140	5071.81	0.53	9011	5440	5290	5050	4900	4660	5365	4975	510	1540	500	3800	10	1	102056048	5225	-25.47	0.34	12	0.15	-201.00	15252.00	6400	20240819	-20.00	3865	20240408	32.47	5200	-1.54	20250106	4665	9.75	20250102	6400	-20.00	20240819	3865	32.47	20240408	0.40	N	377740	500	510 억	541247	N	N	334	N	N
109	20250107	131113	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5090	-50	5	-0.97	711543220	140364	28.45	5060	5150	4980	6680	3600	5140	5069.27	0.53	10780	5440	5290	5050	4900	4660	5365	4975	510	1540	500	3800	10	1	102056048	5195	-25.32	0.33	12	0.14	-201.00	15252.00	6400	20240819	-20.47	3865	20240408	31.69	5200	-2.12	20250106	4665	9.11	20250102	6400	-20.47	20240819	3865	31.69	20240408	0.40	N	377740	500	510 억	541247	N	N	334	N	N
110	20250107	121114	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5120	-20	5	-0.39	653419990	128969	26.14	5060	5150	4980	6680	3600	5140	5066.49	0.53	10385	5440	5290	5050	4900	4660	5365	4975	510	1540	500	3800	10	1	102056048	5225	-25.47	0.34	12	0.13	-201.00	15252.00	6400	20240819	-20.00	3865	20240408	32.47	5200	-1.54	20250106	4665	9.75	20250102	6400	-20.00	20240819	3865	32.47	20240408	0.40	N	377740	500	510 억	541247	N	N	334	N	N
111	20250107	111108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5140	0	3	0.00	610402340	120547	24.43	5060	5150	4980	6680	3600	5140	5063.60	0.53	12535	5440	5290	5050	4900	4660	5365	4975	510	1540	500	3800	10	1	102056048	5246	-25.57	0.34	12	0.12	-201.00	15252.00	6400	20240819	-19.69	3865	20240408	32.99	5200	-1.15	20250106	4665	10.18	20250102	6400	-19.69	20240819	3865	32.99	20240408	0.40	N	377740	500	510 억	541247	N	N	334	N	N
112	20250107	101114	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5060	-80	5	-1.56	499325640	98778	20.02	5060	5140	4980	6680	3600	5140	5055.03	0.53	15124	5440	5290	5050	4900	4660	5365	4975	510	1540	500	3800	10	1	102056048	5164	-25.17	0.33	12	0.10	-201.00	15252.00	6400	20240819	-20.94	3865	20240408	30.92	5200	-2.69	20250106	4665	8.47	20250102	6400	-20.94	20240819	3865	30.92	20240408	0.40	N	377740	500	510 억	541247	N	N	334	N	N
113	20250107	091117	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5120	-20	5	-0.39	105654000	20726	4.20	5060	5140	5060	6680	3600	5140	5097.66	0.53	3122	5440	5290	5050	4900	4660	5365	4975	510	1540	500	3800	10	1	102056048	5225	-25.47	0.34	12	0.02	-201.00	15252.00	6400	20240819	-20.00	3865	20240408	32.47	5200	-1.54	20250106	4665	9.75	20250102	6400	-20.00	20240819	3865	32.47	20240408	0.40	N	377740	500	510 억	541247	N	N	334	N	N
114	20250106	161059	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5140	330	2	6.86	2493451740	491648	290.11	4810	5200	4810	6250	3370	4810	5071.45	0.52	15784	5163	4986	4853	4676	4543	4920	4610	510	1440	500	3550	10	1	102056048	5246	-25.57	0.34	12	0.48	-201.00	15252.00	6400	20240819	-19.69	3865	20240408	32.99	5200	-1.15	20250106	4665	10.18	20250102	6400	-19.69	20240819	3865	32.99	20240408	0.40	N	377740	500	510 억	527889	N	N	334	N	N
115	20250106	151059	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5170	360	2	7.48	2384958440	470595	277.69	4810	5200	4810	6250	3370	4810	5067.96	0.52	12829	5163	4986	4853	4676	4543	4920	4610	510	1440	500	3550	10	1	102056048	5276	-25.72	0.34	12	0.46	-201.00	15252.00	6400	20240819	-19.22	3865	20240408	33.76	5200	-0.58	20250106	4665	10.83	20250102	6400	-19.22	20240819	3865	33.76	20240408	0.40	N	377740	500	510 억	527889	N	N	818	N	N
116	20250106	141100	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5110	300	2	6.24	1934409020	383031	226.02	4810	5200	4810	6250	3370	4810	5050.27	0.52	14551	5163	4986	4853	4676	4543	4920	4610	510	1440	500	3550	10	1	102056048	5215	-25.42	0.34	12	0.38	-201.00	15252.00	6400	20240819	-20.16	3865	20240408	32.21	5200	-1.73	20250106	4665	9.54	20250102	6400	-20.16	20240819	3865	32.21	20240408	0.40	N	377740	500	510 억	527889	N	N	818	N	N
117	20250106	131049	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5070	260	2	5.41	1084640740	217300	128.22	4810	5090	4810	6250	3370	4810	4991.44	0.52	23239	5163	4986	4853	4676	4543	4920	4610	510	1440	500	3550	10	1	102056048	5174	-25.22	0.33	12	0.21	-201.00	15252.00	6400	20240819	-20.78	3865	20240408	31.18	5090	-0.39	20250106	4665	8.68	20250102	6400	-20.78	20240819	3865	31.18	20240408	0.40	N	377740	500	510 억	527889	N	N	818	N	N
118	20250106	121057	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5060	250	2	5.20	948524610	190351	112.32	4810	5090	4810	6250	3370	4810	4983.03	0.52	21722	5163	4986	4853	4676	4543	4920	4610	510	1440	500	3550	10	1	102056048	5164	-25.17	0.33	12	0.19	-201.00	15252.00	6400	20240819	-20.94	3865	20240408	30.92	5090	-0.59	20250106	4665	8.47	20250102	6400	-20.94	20240819	3865	30.92	20240408	0.40	N	377740	500	510 억	527889	N	N	818	N	N
119	20250106	111054	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5010	200	2	4.16	818279950	164428	97.02	4810	5090	4810	6250	3370	4810	4976.52	0.52	17987	5163	4986	4853	4676	4543	4920	4610	510	1440	500	3550	10	1	102056048	5113	-24.93	0.33	12	0.16	-201.00	15252.00	6400	20240819	-21.72	3865	20240408	29.62	5090	-1.57	20250106	4665	7.40	20250102	6400	-21.72	20240819	3865	29.62	20240408	0.40	N	377740	500	510 억	527889	N	N	818	N	N
120	20250106	101049	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4945	135	2	2.81	367539715	74595	44.02	4810	4980	4810	6250	3370	4810	4927.14	0.52	9355	5163	4986	4853	4676	4543	4920	4610	510	1440	500	3550	5	1	102056048	5047	-24.60	0.32	12	0.07	-201.00	15252.00	6400	20240819	-22.73	3865	20240408	27.94	5030	-1.69	20250103	4665	6.00	20250102	6400	-22.73	20240819	3865	27.94	20240408	0.40	N	377740	500	510 억	527889	N	N	818	N	N
121	20250106	091050	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4870	60	2	1.25	22821910	4702	2.77	4810	4870	4810	6250	3370	4810	4853.66	0.52	2626	5163	4986	4853	4676	4543	4920	4610	510	1440	500	3550	5	1	102056048	4970	-24.23	0.32	12	0.00	-201.00	15252.00	6400	20240819	-23.91	3865	20240408	26.00	5030	-3.18	20250103	4665	4.39	20250102	6400	-23.91	20240819	3865	26.00	20240408	0.40	N	377740	500	510 억	527889	N	N	818	N	N
122	20250103	161046	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4810	10	2	0.21	820442150	169459	157.54	4880	5030	4720	6240	3360	4800	4841.54	0.54	-20582	4916	4857	4761	4702	4606	4887	4732	510	1440	500	3550	5	1	102056048	4909	-23.93	0.32	12	0.17	-201.00	15252.00	6400	20240819	-24.84	3865	20240408	24.45	5030	-4.37	20250103	4665	3.11	20250102	6400	-24.84	20240819	3865	24.45	20240408	0.40	N	377740	500	510 억	551595	N	N	818	N	N
123	20250103	151049	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4825	25	2	0.52	800668225	165352	153.72	4880	5030	4720	6240	3360	4800	4842.20	0.54	-20807	4916	4857	4761	4702	4606	4887	4732	510	1440	500	3550	5	1	102056048	4924	-24.00	0.32	12	0.16	-201.00	15252.00	6400	20240819	-24.61	3865	20240408	24.84	5030	-4.08	20250103	4665	3.43	20250102	6400	-24.61	20240819	3865	24.84	20240408	0.40	N	377740	500	510 억	551595	N	N	1027	N	N
124	20250103	141048	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4800	0	3	0.00	772219050	159446	148.23	4880	5030	4720	6240	3360	4800	4843.14	0.54	-24745	4916	4857	4761	4702	4606	4887	4732	510	1440	500	3550	5	1	102056048	4899	-23.88	0.31	12	0.16	-201.00	15252.00	6400	20240819	-25.00	3865	20240408	24.19	5030	-4.57	20250103	4665	2.89	20250102	6400	-25.00	20240819	3865	24.19	20240408	0.40	N	377740	500	510 억	551595	N	N	1027	N	N
125	20250103	131049	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4805	5	2	0.10	729220645	150484	139.90	4880	5030	4720	6240	3360	4800	4845.84	0.54	-22124	4916	4857	4761	4702	4606	4887	4732	510	1440	500	3550	5	1	102056048	4904	-23.91	0.32	12	0.15	-201.00	15252.00	6400	20240819	-24.92	3865	20240408	24.32	5030	-4.47	20250103	4665	3.00	20250102	6400	-24.92	20240819	3865	24.32	20240408	0.40	N	377740	500	510 억	551595	N	N	1027	N	N
126	20250103	121048	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4795	-5	5	-0.10	675715630	139346	129.54	4880	5030	4720	6240	3360	4800	4849.19	0.54	-19813	4916	4857	4761	4702	4606	4887	4732	510	1440	500	3550	5	1	102056048	4894	-23.86	0.31	12	0.14	-201.00	15252.00	6400	20240819	-25.08	3865	20240408	24.06	5030	-4.67	20250103	4665	2.79	20250102	6400	-25.08	20240819	3865	24.06	20240408	0.40	N	377740	500	510 억	551595	N	N	1027	N	N
127	20250103	111048	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4790	-10	5	-0.21	661037870	136285	126.70	4880	5030	4720	6240	3360	4800	4850.41	0.54	-19303	4916	4857	4761	4702	4606	4887	4732	510	1440	500	3550	5	1	102056048	4888	-23.83	0.31	12	0.13	-201.00	15252.00	6400	20240819	-25.16	3865	20240408	23.93	5030	-4.77	20250103	4665	2.68	20250102	6400	-25.16	20240819	3865	23.93	20240408	0.40	N	377740	500	510 억	551595	N	N	1027	N	N
128	20250103	101046	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4795	-5	5	-0.10	604445060	124467	115.71	4880	5030	4720	6240	3360	4800	4856.27	0.54	-15706	4916	4857	4761	4702	4606	4887	4732	510	1440	500	3550	5	1	102056048	4894	-23.86	0.31	12	0.12	-201.00	15252.00	6400	20240819	-25.08	3865	20240408	24.06	5030	-4.67	20250103	4665	2.79	20250102	6400	-25.08	20240819	3865	24.06	20240408	0.40	N	377740	500	510 억	551595	N	N	1027	N	N
129	20250103	091048	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4815	15	2	0.31	373113080	75942	70.60	4880	5030	4760	6240	3360	4800	4913.13	0.54	6599	4916	4857	4761	4702	4606	4887	4732	510	1440	500	3550	5	1	102056048	4914	-23.96	0.32	12	0.07	-201.00	15252.00	6400	20240819	-24.77	3865	20240408	24.58	5030	-4.27	20250103	4665	3.22	20250102	6400	-24.77	20240819	3865	24.58	20240408	0.40	N	377740	500	510 억	551595	N	N	1027	N	N
130	20250102	161036	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4800	90	2	1.91	497734785	105153	205.77	4710	4820	4665	6120	3300	4710	4733.43	0.53	-17927	4866	4787	4716	4637	4566	4827	4677	510	1410	500	3480	5	1	102056048	4899	-23.88	0.31	12	0.10	-201.00	15252.00	6400	20240819	-25.00	3865	20240408	24.19	4820	-0.41	20250102	4665	2.89	20250102	6400	-25.00	20240819	3865	24.19	20240408	0.41	N	377740	500	510 억	537216	N	N	1027	N	N
131	20250102	151038	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4815	105	2	2.23	494147290	104406	204.31	4710	4820	4665	6120	3300	4710	4732.94	0.53	-17900	4866	4787	4716	4637	4566	4827	4677	510	1410	500	3480	5	1	102056048	4914	-23.96	0.32	12	0.10	-201.00	15252.00	6400	20240819	-24.77	3865	20240408	24.58	4820	-0.10	20250102	4665	3.22	20250102	6400	-24.77	20240819	3865	24.58	20240408	0.41	N	377740	500	510 억	537216	N	N	26	N	N
132	20250102	141035	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4730	20	2	0.42	369301360	78360	153.34	4710	4740	4665	6120	3300	4710	4712.88	0.53	-25669	4866	4787	4716	4637	4566	4827	4677	510	1410	500	3480	5	1	102056048	4827	-23.53	0.31	12	0.08	-201.00	15252.00	6400	20240819	-26.09	3865	20240408	22.38	4740	-0.21	20250102	4665	1.39	20250102	6400	-26.09	20240819	3865	22.38	20240408	0.41	N	377740	500	510 억	537216	N	N	26	N	N
133	20250102	131039	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4720	10	2	0.21	155272400	33057	64.69	4710	4740	4665	6120	3300	4710	4697.11	0.53	-4673	4866	4787	4716	4637	4566	4827	4677	510	1410	500	3480	5	1	102056048	4817	-23.48	0.31	12	0.03	-201.00	15252.00	6400	20240819	-26.25	3865	20240408	22.12	4740	-0.42	20250102	4665	1.18	20250102	6400	-26.25	20240819	3865	22.12	20240408	0.41	N	377740	500	510 억	537216	N	N	26	N	N
134	20250102	121035	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4725	15	2	0.32	143502925	30561	59.81	4710	4740	4665	6120	3300	4710	4695.62	0.53	-4727	4866	4787	4716	4637	4566	4827	4677	510	1410	500	3480	5	1	102056048	4822	-23.51	0.31	12	0.03	-201.00	15252.00	6400	20240819	-26.17	3865	20240408	22.25	4740	-0.32	20250102	4665	1.29	20250102	6400	-26.17	20240819	3865	22.25	20240408	0.41	N	377740	500	510 억	537216	N	N	26	N	N
135	20250102	111026	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4690	-20	5	-0.42	86446485	18425	36.06	4710	4715	4665	6120	3300	4710	4691.80	0.53	-2659	4866	4787	4716	4637	4566	4827	4677	510	1410	500	3480	5	1	102056048	4786	-23.33	0.31	12	0.02	-201.00	15252.00	6400	20240819	-26.72	3865	20240408	21.35	4715	-0.53	20250102	4665	0.54	20250102	6400	-26.72	20240819	3865	21.35	20240408	0.41	N	377740	500	510 억	537216	N	N	26	N	N
136	20250102	101033	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4685	-25	5	-0.53	25818090	5506	10.77	4710	4715	4665	6120	3300	4710	4689.08	0.53	-49	4866	4787	4716	4637	4566	4827	4677	510	1410	500	3480	5	1	102056048	4781	-23.31	0.31	12	0.01	-201.00	15252.00	6400	20240819	-26.80	3865	20240408	21.22	4715	-0.64	20250102	4665	0.43	20250102	6400	-26.80	20240819	3865	21.22	20240408	0.41	N	377740	500	510 억	537216	N	N	26	N	N
137	20250102	091023	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4710	0	3	0.00	0	0	0.00	0	0	0	6120	3300	4710	0.00	0.53	0	4866	4787	4716	4637	4566	4827	4677	510	1410	500	3480	5	1	102056048	4807	-23.43	0.31	12	0.00	-201.00	15252.00	6400	20240819	-26.41	3865	20240408	21.86	0	0.00	0	0	0.00	0	6400	-26.41	20240819	3865	21.86	20240408	0.41	N	377740	500	510 억	537216	N	N	26	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History