KissMeData/001060/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24150	450	2	1.90	1339426950	55519	114.14	23700	24450	23700	30800	16600	23700	24125.56	7.65	6180	24500	24100	23900	23500	23300	24000	23400	582	7100	2500	18010	50	1	23285930	5624	16.34	2.18	12	0.24	1478.00	11091.00	37250	20240118	-35.17	21000	20241209	15.00	25300	-4.55	20250108	23000	5.00	20250120	36650	-34.11	20240221	21000	15.00	20241209	1.57	N	001060	2500	582 억	1780767	N	N	523	N	N
3	20250124	150115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23950	250	2	1.05	1123619850	46559	95.72	23700	24450	23700	30800	16600	23700	24133.25	7.65	6115	24500	24100	23900	23500	23300	24000	23400	582	7100	2500	18010	50	1	23285930	5577	16.20	2.16	12	0.20	1478.00	11091.00	37250	20240118	-35.70	21000	20241209	14.05	25300	-5.34	20250108	23000	4.13	20250120	36650	-34.65	20240221	21000	14.05	20241209	1.57	N	001060	2500	582 억	1780767	N	N	427	N	N
4	20250124	140115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24050	350	2	1.48	938856700	38860	79.89	23700	24450	23700	30800	16600	23700	24159.98	7.65	5012	24500	24100	23900	23500	23300	24000	23400	582	7100	2500	18010	50	1	23285930	5600	16.27	2.17	12	0.17	1478.00	11091.00	37250	20240118	-35.44	21000	20241209	14.52	25300	-4.94	20250108	23000	4.57	20250120	36650	-34.38	20240221	21000	14.52	20241209	1.57	N	001060	2500	582 억	1780767	N	N	427	N	N
5	20250124	130115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24000	300	2	1.27	877757200	36316	74.66	23700	24450	23700	30800	16600	23700	24169.99	7.65	5292	24500	24100	23900	23500	23300	24000	23400	582	7100	2500	18010	50	1	23285930	5589	16.24	2.16	12	0.16	1478.00	11091.00	37250	20240118	-35.57	21000	20241209	14.29	25300	-5.14	20250108	23000	4.35	20250120	36650	-34.52	20240221	21000	14.29	20241209	1.57	N	001060	2500	582 억	1780767	N	N	427	N	N
6	20250124	120115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24150	450	2	1.90	778482450	32194	66.18	23700	24450	23700	30800	16600	23700	24180.98	7.65	4941	24500	24100	23900	23500	23300	24000	23400	582	7100	2500	18010	50	1	23285930	5624	16.34	2.18	12	0.14	1478.00	11091.00	37250	20240118	-35.17	21000	20241209	15.00	25300	-4.55	20250108	23000	5.00	20250120	36650	-34.11	20240221	21000	15.00	20241209	1.57	N	001060	2500	582 억	1780767	N	N	427	N	N
7	20250124	110116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24300	600	2	2.53	718500100	29720	61.10	23700	24450	23700	30800	16600	23700	24175.64	7.65	5082	24500	24100	23900	23500	23300	24000	23400	582	7100	2500	18010	50	1	23285930	5658	16.44	2.19	12	0.13	1478.00	11091.00	37250	20240118	-34.77	21000	20241209	15.71	25300	-3.95	20250108	23000	5.65	20250120	36650	-33.70	20240221	21000	15.71	20241209	1.57	N	001060	2500	582 억	1780767	N	N	427	N	N
8	20250124	100115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24100	400	2	1.69	317664950	13224	27.19	23700	24150	23700	30800	16600	23700	24021.85	7.65	3141	24500	24100	23900	23500	23300	24000	23400	582	7100	2500	18010	50	1	23285930	5612	16.31	2.17	12	0.06	1478.00	11091.00	37250	20240118	-35.30	21000	20241209	14.76	25300	-4.74	20250108	23000	4.78	20250120	36650	-34.24	20240221	21000	14.76	20241209	1.57	N	001060	2500	582 억	1780767	N	N	427	N	N
9	20250124	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23700	0	3	0.00	5071800	214	0.44	23700	23700	23700	30800	16600	23700	23700.00	7.65	-16	24500	24100	23900	23500	23300	24000	23400	582	7100	2500	18010	50	1	23285930	5519	16.04	2.14	12	0.00	1478.00	11091.00	37250	20240118	-36.38	21000	20241209	12.86	25300	-6.32	20250108	23000	3.04	20250120	36650	-35.33	20240221	21000	12.86	20241209	1.57	N	001060	2500	582 억	1780767	N	N	427	N	N
10	20250123	160116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23700	-600	5	-2.47	1159846200	48581	72.67	24300	24300	23700	31550	17050	24300	23871.89	7.69	-10998	24633	24466	24133	23966	23633	24550	24050	582	7250	2500	18460	50	1	23285930	5519	16.04	2.14	12	0.21	1478.00	11091.00	37250	20240118	-36.38	21000	20241209	12.86	25300	-6.32	20250108	23000	3.04	20250120	36650	-35.33	20240221	21000	12.86	20241209	1.56	N	001060	2500	582 억	1791330	N	N	427	N	N
11	20250123	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23800	-500	5	-2.06	1010043900	42266	63.22	24300	24300	23700	31550	17050	24300	23892.49	7.69	-10086	24633	24466	24133	23966	23633	24550	24050	582	7250	2500	18460	50	1	23285930	5542	16.10	2.15	12	0.18	1478.00	11091.00	37250	20240118	-36.11	21000	20241209	13.33	25300	-5.93	20250108	23000	3.48	20250120	36650	-35.06	20240221	21000	13.33	20241209	1.56	N	001060	2500	582 억	1791330	N	N	284	N	N
12	20250123	140115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23900	-400	5	-1.65	772731100	32284	48.29	24300	24300	23800	31550	17050	24300	23929.68	7.69	-11126	24633	24466	24133	23966	23633	24550	24050	582	7250	2500	18460	50	1	23285930	5565	16.17	2.15	12	0.14	1478.00	11091.00	37250	20240118	-35.84	21000	20241209	13.81	25300	-5.53	20250108	23000	3.91	20250120	36650	-34.79	20240221	21000	13.81	20241209	1.56	N	001060	2500	582 억	1791330	N	N	284	N	N
13	20250123	130115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23900	-400	5	-1.65	707091750	29529	44.17	24300	24300	23800	31550	17050	24300	23939.57	7.69	-10454	24633	24466	24133	23966	23633	24550	24050	582	7250	2500	18460	50	1	23285930	5565	16.17	2.15	12	0.13	1478.00	11091.00	37250	20240118	-35.84	21000	20241209	13.81	25300	-5.53	20250108	23000	3.91	20250120	36650	-34.79	20240221	21000	13.81	20241209	1.56	N	001060	2500	582 억	1791330	N	N	284	N	N
14	20250123	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24000	-300	5	-1.23	625401000	26104	39.05	24300	24300	23800	31550	17050	24300	23951.37	7.69	-10270	24633	24466	24133	23966	23633	24550	24050	582	7250	2500	18460	50	1	23285930	5589	16.24	2.16	12	0.11	1478.00	11091.00	37250	20240118	-35.57	21000	20241209	14.29	25300	-5.14	20250108	23000	4.35	20250120	36650	-34.52	20240221	21000	14.29	20241209	1.56	N	001060	2500	582 억	1791330	N	N	284	N	N
15	20250123	110115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23950	-350	5	-1.44	524363750	21881	32.73	24300	24300	23800	31550	17050	24300	23956.49	7.69	-8744	24633	24466	24133	23966	23633	24550	24050	582	7250	2500	18460	50	1	23285930	5577	16.20	2.16	12	0.09	1478.00	11091.00	37250	20240118	-35.70	21000	20241209	14.05	25300	-5.34	20250108	23000	4.13	20250120	36650	-34.65	20240221	21000	14.05	20241209	1.56	N	001060	2500	582 억	1791330	N	N	284	N	N
16	20250123	100115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23850	-450	5	-1.85	329648250	13737	20.55	24300	24300	23800	31550	17050	24300	23985.67	7.69	-8596	24633	24466	24133	23966	23633	24550	24050	582	7250	2500	18460	50	1	23285930	5554	16.14	2.15	12	0.06	1478.00	11091.00	37250	20240118	-35.97	21000	20241209	13.57	25300	-5.73	20250108	23000	3.70	20250120	36650	-34.92	20240221	21000	13.57	20241209	1.56	N	001060	2500	582 억	1791330	N	N	284	N	N
17	20250123	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24200	-100	5	-0.41	17347900	714	1.07	24300	24300	24200	31550	17050	24300	24289.25	7.69	-33	24633	24466	24133	23966	23633	24550	24050	582	7250	2500	18460	50	1	23285930	5635	16.37	2.18	12	0.00	1478.00	11091.00	37250	20240118	-35.03	21000	20241209	15.24	25300	-4.35	20250108	23000	5.22	20250120	36650	-33.97	20240221	21000	15.24	20241209	1.56	N	001060	2500	582 억	1791330	N	N	284	N	N
18	20250122	160115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24300	200	2	0.83	1598988700	66333	82.83	24000	24300	23800	31300	16900	24100	24105.31	7.67	4988	24666	24382	23816	23532	22966	24525	23675	582	7200	2500	18310	50	1	23285930	5658	16.44	2.19	12	0.28	1478.00	11091.00	37250	20240118	-34.77	21000	20241209	15.71	25300	-3.95	20250108	23000	5.65	20250120	36650	-33.70	20240221	21000	15.71	20241209	1.58	N	001060	2500	582 억	1786421	N	N	284	N	N
19	20250122	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24200	100	2	0.41	1367512000	56769	70.89	24000	24300	23800	31300	16900	24100	24089.04	7.67	7119	24666	24382	23816	23532	22966	24525	23675	582	7200	2500	18310	50	1	23285930	5635	16.37	2.18	12	0.24	1478.00	11091.00	37250	20240118	-35.03	21000	20241209	15.24	25300	-4.35	20250108	23000	5.22	20250120	36650	-33.97	20240221	21000	15.24	20241209	1.58	N	001060	2500	582 억	1786421	N	N	381	N	N
20	20250122	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24200	100	2	0.41	1212275050	50356	62.88	24000	24300	23800	31300	16900	24100	24074.04	7.67	7331	24666	24382	23816	23532	22966	24525	23675	582	7200	2500	18310	50	1	23285930	5635	16.37	2.18	12	0.22	1478.00	11091.00	37250	20240118	-35.03	21000	20241209	15.24	25300	-4.35	20250108	23000	5.22	20250120	36650	-33.97	20240221	21000	15.24	20241209	1.58	N	001060	2500	582 억	1786421	N	N	381	N	N
21	20250122	130115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24250	150	2	0.62	1038167750	43154	53.89	24000	24300	23800	31300	16900	24100	24057.17	7.67	6724	24666	24382	23816	23532	22966	24525	23675	582	7200	2500	18310	50	1	23285930	5647	16.41	2.19	12	0.19	1478.00	11091.00	37250	20240118	-34.90	21000	20241209	15.48	25300	-4.15	20250108	23000	5.43	20250120	36650	-33.83	20240221	21000	15.48	20241209	1.58	N	001060	2500	582 억	1786421	N	N	381	N	N
22	20250122	120115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24100	0	3	0.00	859063650	35753	44.64	24000	24250	23800	31300	16900	24100	24027.53	7.67	1978	24666	24382	23816	23532	22966	24525	23675	582	7200	2500	18310	50	1	23285930	5612	16.31	2.17	12	0.15	1478.00	11091.00	37250	20240118	-35.30	21000	20241209	14.76	25300	-4.74	20250108	23000	4.78	20250120	36650	-34.24	20240221	21000	14.76	20241209	1.58	N	001060	2500	582 억	1786421	N	N	381	N	N
23	20250122	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24100	0	3	0.00	588402500	24527	30.63	24000	24200	23800	31300	16900	24100	23989.52	7.67	-4851	24666	24382	23816	23532	22966	24525	23675	582	7200	2500	18310	50	1	23285930	5612	16.31	2.17	12	0.11	1478.00	11091.00	37250	20240118	-35.30	21000	20241209	14.76	25300	-4.74	20250108	23000	4.78	20250120	36650	-34.24	20240221	21000	14.76	20241209	1.58	N	001060	2500	582 억	1786421	N	N	381	N	N
24	20250122	100115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23900	-200	5	-0.83	344111750	14344	17.91	24000	24100	23850	31300	16900	24100	23989.14	7.67	-1564	24666	24382	23816	23532	22966	24525	23675	582	7200	2500	18310	50	1	23285930	5565	16.17	2.15	12	0.06	1478.00	11091.00	37250	20240118	-35.84	21000	20241209	13.81	25300	-5.53	20250108	23000	3.91	20250120	36650	-34.79	20240221	21000	13.81	20241209	1.58	N	001060	2500	582 억	1786421	N	N	381	N	N
25	20250122	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24100	0	3	0.00	41660500	1735	2.17	24000	24100	24000	31300	16900	24100	24006.19	7.67	144	24666	24382	23816	23532	22966	24525	23675	582	7200	2500	18310	50	1	23285930	5612	16.31	2.17	12	0.01	1478.00	11091.00	37250	20240118	-35.30	21000	20241209	14.76	25300	-4.74	20250108	23000	4.78	20250120	36650	-34.24	20240221	21000	14.76	20241209	1.58	N	001060	2500	582 억	1786421	N	N	381	N	N
26	20250121	160115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24100	1000	2	4.33	1889892700	79712	212.10	23300	24100	23250	30000	16200	23100	23708.91	7.58	21025	23833	23466	23233	22866	22633	23350	22750	582	6900	2500	17550	50	1	23285930	5612	16.31	2.17	12	0.34	1478.00	11091.00	37250	20240118	-35.30	21000	20241209	14.76	25300	-4.74	20250108	23000	4.78	20250120	36650	-34.24	20240221	21000	14.76	20241209	1.57	N	001060	2500	582 억	1765348	N	N	381	N	N
27	20250121	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24000	900	2	3.90	1796887650	75839	201.80	23300	24100	23250	30000	16200	23100	23693.45	7.58	21540	23833	23466	23233	22866	22633	23350	22750	582	6900	2500	17550	50	1	23285930	5589	16.24	2.16	12	0.33	1478.00	11091.00	37250	20240118	-35.57	21000	20241209	14.29	25300	-5.14	20250108	23000	4.35	20250120	36650	-34.52	20240221	21000	14.29	20241209	1.57	N	001060	2500	582 억	1765348	N	N	426	N	N
28	20250121	140115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23950	850	2	3.68	1559602550	65926	175.42	23300	24100	23250	30000	16200	23100	23656.87	7.58	23136	23833	23466	23233	22866	22633	23350	22750	582	6900	2500	17550	50	1	23285930	5577	16.20	2.16	12	0.28	1478.00	11091.00	37250	20240118	-35.70	21000	20241209	14.05	25300	-5.34	20250108	23000	4.13	20250120	36650	-34.65	20240221	21000	14.05	20241209	1.57	N	001060	2500	582 억	1765348	N	N	426	N	N
29	20250121	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23800	700	2	3.03	1335123500	56548	150.47	23300	24050	23250	30000	16200	23100	23610.45	7.58	20485	23833	23466	23233	22866	22633	23350	22750	582	6900	2500	17550	50	1	23285930	5542	16.10	2.15	12	0.24	1478.00	11091.00	37250	20240118	-36.11	21000	20241209	13.33	25300	-5.93	20250108	23000	3.48	20250120	36650	-35.06	20240221	21000	13.33	20241209	1.57	N	001060	2500	582 억	1765348	N	N	426	N	N
30	20250121	120115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23750	650	2	2.81	987001250	41978	111.70	23300	23850	23250	30000	16200	23100	23512.35	7.58	13529	23833	23466	23233	22866	22633	23350	22750	582	6900	2500	17550	50	1	23285930	5530	16.07	2.14	12	0.18	1478.00	11091.00	37250	20240118	-36.24	21000	20241209	13.10	25300	-6.13	20250108	23000	3.26	20250120	36650	-35.20	20240221	21000	13.10	20241209	1.57	N	001060	2500	582 억	1765348	N	N	426	N	N
31	20250121	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23300	200	2	0.87	607039500	25896	68.91	23300	23600	23250	30000	16200	23100	23441.44	7.58	4795	23833	23466	23233	22866	22633	23350	22750	582	6900	2500	17550	50	1	23285930	5426	15.76	2.10	12	0.11	1478.00	11091.00	37250	20240118	-37.45	21000	20241209	10.95	25300	-7.91	20250108	23000	1.30	20250120	36650	-36.43	20240221	21000	10.95	20241209	1.57	N	001060	2500	582 억	1765348	N	N	426	N	N
32	20250121	100113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23350	250	2	1.08	516129450	21993	58.52	23300	23600	23300	30000	16200	23100	23467.90	7.58	4682	23833	23466	23233	22866	22633	23350	22750	582	6900	2500	17550	50	1	23285930	5437	15.80	2.11	12	0.09	1478.00	11091.00	37250	20240118	-37.32	21000	20241209	11.19	25300	-7.71	20250108	23000	1.52	20250120	36650	-36.29	20240221	21000	11.19	20241209	1.57	N	001060	2500	582 억	1765348	N	N	426	N	N
33	20250121	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23350	250	2	1.08	13398000	575	1.53	23300	23350	23300	30000	16200	23100	23300.87	7.58	351	23833	23466	23233	22866	22633	23350	22750	582	6900	2500	17550	50	1	23285930	5437	15.80	2.11	12	0.00	1478.00	11091.00	37250	20240118	-37.32	21000	20241209	11.19	25300	-7.71	20250108	23000	1.52	20250120	36650	-36.29	20240221	21000	11.19	20241209	1.57	N	001060	2500	582 억	1765348	N	N	426	N	N
34	20250120	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23100	-150	5	-0.65	864994050	37335	60.67	23550	23600	23000	30200	16300	23250	23168.93	7.62	-8382	23850	23550	23350	23050	22850	23450	22950	582	6950	2500	17670	50	1	23285930	5379	15.63	2.08	12	0.16	1478.00	11091.00	38500	20240111	-40.00	21000	20241209	10.00	25300	-8.70	20250108	23000	0.43	20250120	36650	-36.97	20240221	21000	10.00	20241209	1.57	N	001060	2500	582 억	1773516	N	N	426	N	N
35	20250120	150115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	-50	5	-0.22	725206500	31291	50.85	23550	23600	23000	30200	16300	23250	23176.20	7.62	-8851	23850	23550	23350	23050	22850	23450	22950	582	6950	2500	17670	50	1	23285930	5402	15.70	2.09	12	0.13	1478.00	11091.00	38500	20240111	-39.74	21000	20241209	10.48	25300	-8.30	20250108	23000	0.87	20250120	36650	-36.70	20240221	21000	10.48	20241209	1.57	N	001060	2500	582 억	1773516	N	N	55	N	N
36	20250120	140115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	-50	5	-0.22	554630000	23935	38.89	23550	23600	23000	30200	16300	23250	23172.34	7.62	-8834	23850	23550	23350	23050	22850	23450	22950	582	6950	2500	17670	50	1	23285930	5402	15.70	2.09	12	0.10	1478.00	11091.00	38500	20240111	-39.74	21000	20241209	10.48	25300	-8.30	20250108	23000	0.87	20250120	36650	-36.70	20240221	21000	10.48	20241209	1.57	N	001060	2500	582 억	1773516	N	N	55	N	N
37	20250120	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23150	-100	5	-0.43	524301100	22628	36.77	23550	23600	23000	30200	16300	23250	23170.46	7.62	-8514	23850	23550	23350	23050	22850	23450	22950	582	6950	2500	17670	50	1	23285930	5391	15.66	2.09	12	0.10	1478.00	11091.00	38500	20240111	-39.87	21000	20241209	10.24	25300	-8.50	20250108	23000	0.65	20250120	36650	-36.83	20240221	21000	10.24	20241209	1.57	N	001060	2500	582 억	1773516	N	N	55	N	N
38	20250120	120115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	-50	5	-0.22	464390500	20045	32.57	23550	23600	23000	30200	16300	23250	23167.40	7.62	-8788	23850	23550	23350	23050	22850	23450	22950	582	6950	2500	17670	50	1	23285930	5402	15.70	2.09	12	0.09	1478.00	11091.00	38500	20240111	-39.74	21000	20241209	10.48	25300	-8.30	20250108	23000	0.87	20250120	36650	-36.70	20240221	21000	10.48	20241209	1.57	N	001060	2500	582 억	1773516	N	N	55	N	N
39	20250120	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	-50	5	-0.22	397508350	17164	27.89	23550	23600	23000	30200	16300	23250	23159.42	7.62	-7420	23850	23550	23350	23050	22850	23450	22950	582	6950	2500	17670	50	1	23285930	5402	15.70	2.09	12	0.07	1478.00	11091.00	38500	20240111	-39.74	21000	20241209	10.48	25300	-8.30	20250108	23000	0.87	20250120	36650	-36.70	20240221	21000	10.48	20241209	1.57	N	001060	2500	582 억	1773516	N	N	55	N	N
40	20250120	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	-50	5	-0.22	263417650	11350	18.44	23550	23600	23050	30200	16300	23250	23208.60	7.62	-8095	23850	23550	23350	23050	22850	23450	22950	582	6950	2500	17670	50	1	23285930	5402	15.70	2.09	12	0.05	1478.00	11091.00	38500	20240111	-39.74	21000	20241209	10.48	25300	-8.30	20250108	23050	0.65	20250120	36650	-36.70	20240221	21000	10.48	20241209	1.57	N	001060	2500	582 억	1773516	N	N	55	N	N
41	20250120	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23400	150	2	0.65	28648850	1217	1.98	23550	23600	23400	30200	16300	23250	23540.55	7.62	-377	23850	23550	23350	23050	22850	23450	22950	582	6950	2500	17670	50	1	23285930	5449	15.83	2.11	12	0.01	1478.00	11091.00	38500	20240111	-39.22	21000	20241209	11.43	25300	-7.51	20250108	23150	1.08	20250117	36650	-36.15	20240221	21000	11.43	20241209	1.57	N	001060	2500	582 억	1773516	N	N	55	N	N
42	20250117	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23250	-250	5	-1.06	1431419100	61526	95.11	23450	23650	23150	30550	16450	23500	23265.28	7.63	2130	23933	23716	23533	23316	23133	23700	23300	582	7050	2500	17860	50	1	23285930	5414	15.73	2.10	12	0.26	1478.00	11091.00	38500	20240111	-39.61	21000	20241209	10.71	25300	-8.10	20250108	23150	0.43	20250117	37250	-37.58	20240118	21000	10.71	20241209	1.55	N	001060	2500	582 억	1776130	N	N	55	N	N
43	20250117	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23250	-250	5	-1.06	1210447750	52041	80.44	23450	23650	23150	30550	16450	23500	23259.50	7.63	2257	23933	23716	23533	23316	23133	23700	23300	582	7050	2500	17860	50	1	23285930	5414	15.73	2.10	12	0.22	1478.00	11091.00	38500	20240111	-39.61	21000	20241209	10.71	25300	-8.10	20250108	23150	0.43	20250117	37250	-37.58	20240118	21000	10.71	20241209	1.55	N	001060	2500	582 억	1776130	N	N	72	N	N
44	20250117	140115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23250	-250	5	-1.06	881707150	37882	58.56	23450	23650	23150	30550	16450	23500	23275.10	7.63	-4358	23933	23716	23533	23316	23133	23700	23300	582	7050	2500	17860	50	1	23285930	5414	15.73	2.10	12	0.16	1478.00	11091.00	38500	20240111	-39.61	21000	20241209	10.71	25300	-8.10	20250108	23150	0.43	20250117	37250	-37.58	20240118	21000	10.71	20241209	1.55	N	001060	2500	582 억	1776130	N	N	72	N	N
45	20250117	130115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23250	-250	5	-1.06	728531750	31296	48.38	23450	23650	23150	30550	16450	23500	23278.75	7.63	-5162	23933	23716	23533	23316	23133	23700	23300	582	7050	2500	17860	50	1	23285930	5414	15.73	2.10	12	0.13	1478.00	11091.00	38500	20240111	-39.61	21000	20241209	10.71	25300	-8.10	20250108	23150	0.43	20250117	37250	-37.58	20240118	21000	10.71	20241209	1.55	N	001060	2500	582 억	1776130	N	N	72	N	N
46	20250117	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23250	-250	5	-1.06	642775700	27608	42.68	23450	23650	23150	30550	16450	23500	23282.23	7.63	-5703	23933	23716	23533	23316	23133	23700	23300	582	7050	2500	17860	50	1	23285930	5414	15.73	2.10	12	0.12	1478.00	11091.00	38500	20240111	-39.61	21000	20241209	10.71	25300	-8.10	20250108	23150	0.43	20250117	37250	-37.58	20240118	21000	10.71	20241209	1.55	N	001060	2500	582 억	1776130	N	N	72	N	N
47	20250117	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23300	-200	5	-0.85	473036650	20307	31.39	23450	23650	23150	30550	16450	23500	23294.27	7.63	-4857	23933	23716	23533	23316	23133	23700	23300	582	7050	2500	17860	50	1	23285930	5426	15.76	2.10	12	0.09	1478.00	11091.00	38500	20240111	-39.48	21000	20241209	10.95	25300	-7.91	20250108	23150	0.65	20250117	37250	-37.45	20240118	21000	10.95	20241209	1.55	N	001060	2500	582 억	1776130	N	N	72	N	N
48	20250117	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23300	-200	5	-0.85	366136050	15714	24.29	23450	23650	23150	30550	16450	23500	23299.99	7.63	-3248	23933	23716	23533	23316	23133	23700	23300	582	7050	2500	17860	50	1	23285930	5426	15.76	2.10	12	0.07	1478.00	11091.00	38500	20240111	-39.48	21000	20241209	10.95	25300	-7.91	20250108	23150	0.65	20250117	37250	-37.45	20240118	21000	10.95	20241209	1.55	N	001060	2500	582 억	1776130	N	N	72	N	N
49	20250117	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23450	-50	5	-0.21	12788150	546	0.84	23450	23650	23350	30550	16450	23500	23421.52	7.63	-171	23933	23716	23533	23316	23133	23700	23300	582	7050	2500	17860	50	1	23285930	5461	15.87	2.11	12	0.00	1478.00	11091.00	38500	20240111	-39.09	21000	20241209	11.67	25300	-7.31	20250108	23250	0.86	20250115	37250	-37.05	20240118	21000	11.67	20241209	1.55	N	001060	2500	582 억	1776130	N	N	72	N	N
50	20250116	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23500	250	2	1.08	1518859700	64555	154.04	23500	23750	23350	30200	16300	23250	23528.32	7.64	11515	23983	23616	23433	23066	22883	23525	22975	582	6950	2500	17670	50	1	23285930	5472	15.90	2.12	12	0.28	1478.00	11091.00	38500	20240111	-38.96	21000	20241209	11.90	25300	-7.11	20250108	23250	1.08	20250115	37250	-36.91	20240118	21000	11.90	20241209	1.53	N	001060	2500	582 억	1779414	N	N	72	N	N
51	20250116	150112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23400	150	2	0.65	1308001950	55556	132.56	23500	23750	23400	30200	16300	23250	23543.85	7.64	9951	23983	23616	23433	23066	22883	23525	22975	582	6950	2500	17670	50	1	23285930	5449	15.83	2.11	12	0.24	1478.00	11091.00	38500	20240111	-39.22	21000	20241209	11.43	25300	-7.51	20250108	23250	0.65	20250115	37250	-37.18	20240118	21000	11.43	20241209	1.53	N	001060	2500	582 억	1779414	N	N	194	N	N
52	20250116	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23500	250	2	1.08	1149136100	48787	116.41	23500	23750	23400	30200	16300	23250	23554.15	7.64	7210	23983	23616	23433	23066	22883	23525	22975	582	6950	2500	17670	50	1	23285930	5472	15.90	2.12	12	0.21	1478.00	11091.00	38500	20240111	-38.96	21000	20241209	11.90	25300	-7.11	20250108	23250	1.08	20250115	37250	-36.91	20240118	21000	11.90	20241209	1.53	N	001060	2500	582 억	1779414	N	N	194	N	N
53	20250116	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23500	250	2	1.08	941009650	39919	95.25	23500	23750	23400	30200	16300	23250	23572.98	7.64	7088	23983	23616	23433	23066	22883	23525	22975	582	6950	2500	17670	50	1	23285930	5472	15.90	2.12	12	0.17	1478.00	11091.00	38500	20240111	-38.96	21000	20241209	11.90	25300	-7.11	20250108	23250	1.08	20250115	37250	-36.91	20240118	21000	11.90	20241209	1.53	N	001060	2500	582 억	1779414	N	N	194	N	N
54	20250116	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23500	250	2	1.08	802235900	34013	81.16	23500	23750	23400	30200	16300	23250	23586.16	7.64	5821	23983	23616	23433	23066	22883	23525	22975	582	6950	2500	17670	50	1	23285930	5472	15.90	2.12	12	0.15	1478.00	11091.00	38500	20240111	-38.96	21000	20241209	11.90	25300	-7.11	20250108	23250	1.08	20250115	37250	-36.91	20240118	21000	11.90	20241209	1.53	N	001060	2500	582 억	1779414	N	N	194	N	N
55	20250116	110115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23550	300	2	1.29	654016200	27723	66.15	23500	23750	23400	30200	16300	23250	23591.10	7.64	5425	23983	23616	23433	23066	22883	23525	22975	582	6950	2500	17670	50	1	23285930	5484	15.93	2.12	12	0.12	1478.00	11091.00	38500	20240111	-38.83	21000	20241209	12.14	25300	-6.92	20250108	23250	1.29	20250115	37250	-36.78	20240118	21000	12.14	20241209	1.53	N	001060	2500	582 억	1779414	N	N	194	N	N
56	20250116	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23750	500	2	2.15	577261450	24473	58.40	23500	23750	23400	30200	16300	23250	23587.69	7.64	4727	23983	23616	23433	23066	22883	23525	22975	582	6950	2500	17670	50	1	23285930	5530	16.07	2.14	12	0.11	1478.00	11091.00	38500	20240111	-38.31	21000	20241209	13.10	25300	-6.13	20250108	23250	2.15	20250115	37250	-36.24	20240118	21000	13.10	20241209	1.53	N	001060	2500	582 억	1779414	N	N	194	N	N
57	20250116	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23650	400	2	1.72	48926600	2073	4.95	23500	23700	23500	30200	16300	23250	23601.83	7.64	218	23983	23616	23433	23066	22883	23525	22975	582	6950	2500	17670	50	1	23285930	5507	16.00	2.13	12	0.01	1478.00	11091.00	38500	20240111	-38.57	21000	20241209	12.62	25300	-6.52	20250108	23250	1.72	20250115	37250	-36.51	20240118	21000	12.62	20241209	1.53	N	001060	2500	582 억	1779414	N	N	194	N	N
58	20250115	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23250	-250	5	-1.06	964167400	41153	52.04	23800	23800	23250	30550	16450	23500	23430.71	7.70	-6673	24600	24050	23700	23150	22800	23875	22975	582	7050	2500	17860	50	1	23285930	5414	15.73	2.10	12	0.18	1478.00	11091.00	38500	20240111	-39.61	21000	20241209	10.71	25300	-8.10	20250108	23250	0.00	20250115	37250	-37.58	20240118	21000	10.71	20241209	1.57	N	001060	2500	582 억	1791882	N	N	194	N	N
59	20250115	150115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23300	-200	5	-0.85	814496450	34718	43.90	23800	23800	23300	30550	16450	23500	23459.77	7.70	-5660	24600	24050	23700	23150	22800	23875	22975	582	7050	2500	17860	50	1	23285930	5426	15.76	2.10	12	0.15	1478.00	11091.00	38500	20240111	-39.48	21000	20241209	10.95	25300	-7.91	20250108	23300	0.00	20250115	37250	-37.45	20240118	21000	10.95	20241209	1.57	N	001060	2500	582 억	1791882	N	N	52	N	N
60	20250115	140115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23350	-150	5	-0.64	738974850	31483	39.81	23800	23800	23300	30550	16450	23500	23471.74	7.70	-4724	24600	24050	23700	23150	22800	23875	22975	582	7050	2500	17860	50	1	23285930	5437	15.80	2.11	12	0.14	1478.00	11091.00	38500	20240111	-39.35	21000	20241209	11.19	25300	-7.71	20250108	23300	0.21	20250115	37250	-37.32	20240118	21000	11.19	20241209	1.57	N	001060	2500	582 억	1791882	N	N	52	N	N
61	20250115	130115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23350	-150	5	-0.64	632758500	26935	34.06	23800	23800	23300	30550	16450	23500	23491.90	7.70	-3574	24600	24050	23700	23150	22800	23875	22975	582	7050	2500	17860	50	1	23285930	5437	15.80	2.11	12	0.12	1478.00	11091.00	38500	20240111	-39.35	21000	20241209	11.19	25300	-7.71	20250108	23300	0.21	20250115	37250	-37.32	20240118	21000	11.19	20241209	1.57	N	001060	2500	582 억	1791882	N	N	52	N	N
62	20250115	120115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23350	-150	5	-0.64	574457200	24441	30.91	23800	23800	23300	30550	16450	23500	23503.91	7.70	-3415	24600	24050	23700	23150	22800	23875	22975	582	7050	2500	17860	50	1	23285930	5437	15.80	2.11	12	0.10	1478.00	11091.00	38500	20240111	-39.35	21000	20241209	11.19	25300	-7.71	20250108	23300	0.21	20250115	37250	-37.32	20240118	21000	11.19	20241209	1.57	N	001060	2500	582 억	1791882	N	N	52	N	N
63	20250115	110115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23450	-50	5	-0.21	455814950	19370	24.49	23800	23800	23300	30550	16450	23500	23532.85	7.70	-3227	24600	24050	23700	23150	22800	23875	22975	582	7050	2500	17860	50	1	23285930	5461	15.87	2.11	12	0.08	1478.00	11091.00	38500	20240111	-39.09	21000	20241209	11.67	25300	-7.31	20250108	23300	0.64	20250115	37250	-37.05	20240118	21000	11.67	20241209	1.57	N	001060	2500	582 억	1791882	N	N	52	N	N
64	20250115	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23550	50	2	0.21	353624200	15019	18.99	23800	23800	23300	30550	16450	23500	23546.68	7.70	-2451	24600	24050	23700	23150	22800	23875	22975	582	7050	2500	17860	50	1	23285930	5484	15.93	2.12	12	0.06	1478.00	11091.00	38500	20240111	-38.83	21000	20241209	12.14	25300	-6.92	20250108	23300	1.07	20250115	37250	-36.78	20240118	21000	12.14	20241209	1.57	N	001060	2500	582 억	1791882	N	N	52	N	N
65	20250115	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23650	150	2	0.64	66673600	2810	3.55	23800	23800	23650	30550	16450	23500	23776.45	7.70	-930	24600	24050	23700	23150	22800	23875	22975	582	7050	2500	17860	50	1	23285930	5507	16.00	2.13	12	0.01	1478.00	11091.00	38500	20240111	-38.57	21000	20241209	12.62	25300	-6.52	20250108	23350	1.28	20250114	37250	-36.51	20240118	21000	12.62	20241209	1.57	N	001060	2500	582 억	1791882	N	N	52	N	N
66	20250114	160115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23500	-450	5	-1.88	1867204050	78997	114.04	24200	24250	23350	31100	16800	23950	23636.39	7.79	-20421	24683	24316	24083	23716	23483	24200	23600	582	7150	2500	18200	50	1	23285930	5472	15.90	2.12	12	0.34	1478.00	11091.00	38500	20240111	-38.96	21000	20241209	11.90	25300	-7.11	20250108	23350	0.64	20250114	37250	-36.91	20240118	21000	11.90	20241209	1.57	N	001060	2500	582 억	1812971	N	N	52	N	N
67	20250114	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23550	-400	5	-1.67	1630927900	68955	99.55	24200	24250	23350	31100	16800	23950	23652.05	7.79	-21022	24683	24316	24083	23716	23483	24200	23600	582	7150	2500	18200	50	1	23285930	5484	15.93	2.12	12	0.30	1478.00	11091.00	38500	20240111	-38.83	21000	20241209	12.14	25300	-6.92	20250108	23350	0.86	20250114	37250	-36.78	20240118	21000	12.14	20241209	1.57	N	001060	2500	582 억	1812971	N	N	112	N	N
68	20250114	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23550	-400	5	-1.67	1256811550	53065	76.61	24200	24250	23350	31100	16800	23950	23684.37	7.79	-20841	24683	24316	24083	23716	23483	24200	23600	582	7150	2500	18200	50	1	23285930	5484	15.93	2.12	12	0.23	1478.00	11091.00	38500	20240111	-38.83	21000	20241209	12.14	25300	-6.92	20250108	23350	0.86	20250114	37250	-36.78	20240118	21000	12.14	20241209	1.57	N	001060	2500	582 억	1812971	N	N	112	N	N
69	20250114	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23700	-250	5	-1.04	1099148700	46401	66.99	24200	24250	23350	31100	16800	23950	23688.03	7.79	-17702	24683	24316	24083	23716	23483	24200	23600	582	7150	2500	18200	50	1	23285930	5519	16.04	2.14	12	0.20	1478.00	11091.00	38500	20240111	-38.44	21000	20241209	12.86	25300	-6.32	20250108	23350	1.50	20250114	37250	-36.38	20240118	21000	12.86	20241209	1.57	N	001060	2500	582 억	1812971	N	N	112	N	N
70	20250114	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23550	-400	5	-1.67	1049913150	44320	63.98	24200	24250	23350	31100	16800	23950	23689.36	7.79	-17274	24683	24316	24083	23716	23483	24200	23600	582	7150	2500	18200	50	1	23285930	5484	15.93	2.12	12	0.19	1478.00	11091.00	38500	20240111	-38.83	21000	20241209	12.14	25300	-6.92	20250108	23350	0.86	20250114	37250	-36.78	20240118	21000	12.14	20241209	1.57	N	001060	2500	582 억	1812971	N	N	112	N	N
71	20250114	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23650	-300	5	-1.25	559325100	23484	33.90	24200	24250	23600	31100	16800	23950	23817.27	7.79	-17225	24683	24316	24083	23716	23483	24200	23600	582	7150	2500	18200	50	1	23285930	5507	16.00	2.13	12	0.10	1478.00	11091.00	38500	20240111	-38.57	21000	20241209	12.62	25300	-6.52	20250108	23600	0.21	20250114	37250	-36.51	20240118	21000	12.62	20241209	1.57	N	001060	2500	582 억	1812971	N	N	112	N	N
72	20250114	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23800	-150	5	-0.63	372731800	15610	22.54	24200	24250	23750	31100	16800	23950	23877.75	7.79	-11817	24683	24316	24083	23716	23483	24200	23600	582	7150	2500	18200	50	1	23285930	5542	16.10	2.15	12	0.07	1478.00	11091.00	38500	20240111	-38.18	21000	20241209	13.33	25300	-5.93	20250108	23750	0.21	20250114	37250	-36.11	20240118	21000	13.33	20241209	1.57	N	001060	2500	582 억	1812971	N	N	112	N	N
73	20250114	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24200	250	2	1.04	4234500	175	0.25	24200	24200	24200	31100	16800	23950	24200.00	7.79	-50	24683	24316	24083	23716	23483	24200	23600	582	7150	2500	18200	50	1	23285930	5635	16.37	2.18	12	0.00	1478.00	11091.00	38500	20240111	-37.14	21000	20241209	15.24	25300	-4.35	20250108	23850	1.47	20250102	37250	-35.03	20240118	21000	15.24	20241209	1.57	N	001060	2500	582 억	1812971	N	N	112	N	N
74	20250113	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23950	-350	5	-1.44	1645043300	68319	126.40	24200	24450	23850	31550	17050	24300	24079.43	7.76	6100	25200	24750	24500	24050	23800	24625	23925	582	7250	2500	18460	50	1	23285930	5577	16.20	2.16	12	0.29	1478.00	11091.00	38500	20240111	-37.79	21000	20241209	14.05	25300	-5.34	20250108	23850	0.42	20250113	37250	-35.70	20240118	21000	14.05	20241209	1.56	N	001060	2500	582 억	1807497	N	N	112	N	N
75	20250113	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24150	-150	5	-0.62	1437001750	59641	110.35	24200	24450	23850	31550	17050	24300	24094.19	7.76	4842	25200	24750	24500	24050	23800	24625	23925	582	7250	2500	18460	50	1	23285930	5624	16.34	2.18	12	0.26	1478.00	11091.00	38500	20240111	-37.27	21000	20241209	15.00	25300	-4.55	20250108	23850	1.26	20250113	37250	-35.17	20240118	21000	15.00	20241209	1.56	N	001060	2500	582 억	1807497	N	N	59	N	N
76	20250113	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24150	-150	5	-0.62	1318861900	54738	101.28	24200	24450	23850	31550	17050	24300	24094.08	7.76	5643	25200	24750	24500	24050	23800	24625	23925	582	7250	2500	18460	50	1	23285930	5624	16.34	2.18	12	0.24	1478.00	11091.00	38500	20240111	-37.27	21000	20241209	15.00	25300	-4.55	20250108	23850	1.26	20250113	37250	-35.17	20240118	21000	15.00	20241209	1.56	N	001060	2500	582 억	1807497	N	N	59	N	N
77	20250113	130113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24050	-250	5	-1.03	1257168450	52171	96.53	24200	24450	23850	31550	17050	24300	24097.07	7.76	5399	25200	24750	24500	24050	23800	24625	23925	582	7250	2500	18460	50	1	23285930	5600	16.27	2.17	12	0.22	1478.00	11091.00	38500	20240111	-37.53	21000	20241209	14.52	25300	-4.94	20250108	23850	0.84	20250113	37250	-35.44	20240118	21000	14.52	20241209	1.56	N	001060	2500	582 억	1807497	N	N	59	N	N
78	20250113	120113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24050	-250	5	-1.03	1106012300	45882	84.89	24200	24450	23850	31550	17050	24300	24105.58	7.76	6163	25200	24750	24500	24050	23800	24625	23925	582	7250	2500	18460	50	1	23285930	5600	16.27	2.17	12	0.20	1478.00	11091.00	38500	20240111	-37.53	21000	20241209	14.52	25300	-4.94	20250108	23850	0.84	20250113	37250	-35.44	20240118	21000	14.52	20241209	1.56	N	001060	2500	582 억	1807497	N	N	59	N	N
79	20250113	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23900	-400	5	-1.65	1036986750	43003	79.56	24200	24450	23850	31550	17050	24300	24114.29	7.76	5557	25200	24750	24500	24050	23800	24625	23925	582	7250	2500	18460	50	1	23285930	5565	16.17	2.15	12	0.18	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	25300	-5.53	20250108	23850	0.21	20250113	37250	-35.84	20240118	21000	13.81	20241209	1.56	N	001060	2500	582 억	1807497	N	N	59	N	N
80	20250113	100113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24200	-100	5	-0.41	624198150	25818	47.77	24200	24450	24000	31550	17050	24300	24176.86	7.76	4855	25200	24750	24500	24050	23800	24625	23925	582	7250	2500	18460	50	1	23285930	5635	16.37	2.18	12	0.11	1478.00	11091.00	38500	20240111	-37.14	21000	20241209	15.24	25300	-4.35	20250108	23850	1.47	20250102	37250	-35.03	20240118	21000	15.24	20241209	1.56	N	001060	2500	582 억	1807497	N	N	59	N	N
81	20250113	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24300	0	3	0.00	15561100	643	1.19	24200	24300	24200	31550	17050	24300	24200.78	7.76	-110	25200	24750	24500	24050	23800	24625	23925	582	7250	2500	18460	50	1	23285930	5658	16.44	2.19	12	0.00	1478.00	11091.00	38500	20240111	-36.88	21000	20241209	15.71	25300	-3.95	20250108	23850	1.89	20250102	37250	-34.77	20240118	21000	15.71	20241209	1.56	N	001060	2500	582 억	1807497	N	N	59	N	N
82	20250110	160113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24300	-650	5	-2.61	1312952250	53555	138.65	24950	24950	24250	32400	17500	24950	24516.98	7.76	-137	25450	25200	24900	24650	24350	25050	24500	582	7450	2500	18960	50	1	23285930	5658	16.44	2.19	12	0.23	1478.00	11091.00	38500	20240111	-36.88	21000	20241209	15.71	25300	-3.95	20250108	23850	1.89	20250102	38500	-36.88	20240111	21000	15.71	20241209	1.54	N	001060	2500	582 억	1806203	N	N	59	N	N
83	20250110	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24300	-650	5	-2.61	1187899750	48412	125.33	24950	24950	24250	32400	17500	24950	24537.30	7.76	913	25450	25200	24900	24650	24350	25050	24500	582	7450	2500	18960	50	1	23285930	5658	16.44	2.19	12	0.21	1478.00	11091.00	38500	20240111	-36.88	21000	20241209	15.71	25300	-3.95	20250108	23850	1.89	20250102	38500	-36.88	20240111	21000	15.71	20241209	1.54	N	001060	2500	582 억	1806203	N	N	90	N	N
84	20250110	140113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24350	-600	5	-2.40	992311550	40388	104.56	24950	24950	24250	32400	17500	24950	24569.46	7.76	-1160	25450	25200	24900	24650	24350	25050	24500	582	7450	2500	18960	50	1	23285930	5670	16.47	2.20	12	0.17	1478.00	11091.00	38500	20240111	-36.75	21000	20241209	15.95	25300	-3.75	20250108	23850	2.10	20250102	38500	-36.75	20240111	21000	15.95	20241209	1.54	N	001060	2500	582 억	1806203	N	N	90	N	N
85	20250110	130113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24600	-350	5	-1.40	567156850	22991	59.52	24950	24950	24500	32400	17500	24950	24668.65	7.76	-1438	25450	25200	24900	24650	24350	25050	24500	582	7450	2500	18960	50	1	23285930	5728	16.64	2.22	12	0.10	1478.00	11091.00	38500	20240111	-36.10	21000	20241209	17.14	25300	-2.77	20250108	23850	3.14	20250102	38500	-36.10	20240111	21000	17.14	20241209	1.54	N	001060	2500	582 억	1806203	N	N	90	N	N
86	20250110	120113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24650	-300	5	-1.20	444713950	18005	46.61	24950	24950	24600	32400	17500	24950	24699.47	7.76	-102	25450	25200	24900	24650	24350	25050	24500	582	7450	2500	18960	50	1	23285930	5740	16.68	2.22	12	0.08	1478.00	11091.00	38500	20240111	-35.97	21000	20241209	17.38	25300	-2.57	20250108	23850	3.35	20250102	38500	-35.97	20240111	21000	17.38	20241209	1.54	N	001060	2500	582 억	1806203	N	N	90	N	N
87	20250110	110113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24650	-300	5	-1.20	402944750	16311	42.23	24950	24950	24600	32400	17500	24950	24703.87	7.76	-267	25450	25200	24900	24650	24350	25050	24500	582	7450	2500	18960	50	1	23285930	5740	16.68	2.22	12	0.07	1478.00	11091.00	38500	20240111	-35.97	21000	20241209	17.38	25300	-2.57	20250108	23850	3.35	20250102	38500	-35.97	20240111	21000	17.38	20241209	1.54	N	001060	2500	582 억	1806203	N	N	90	N	N
88	20250110	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24750	-200	5	-0.80	166155700	6714	17.38	24950	24950	24650	32400	17500	24950	24747.65	7.76	-517	25450	25200	24900	24650	24350	25050	24500	582	7450	2500	18960	50	1	23285930	5763	16.75	2.23	12	0.03	1478.00	11091.00	38500	20240111	-35.71	21000	20241209	17.86	25300	-2.17	20250108	23850	3.77	20250102	38500	-35.71	20240111	21000	17.86	20241209	1.54	N	001060	2500	582 억	1806203	N	N	90	N	N
89	20250110	090113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24900	-50	5	-0.20	4659250	187	0.48	24950	24950	24900	32400	17500	24950	24915.78	7.76	-82	25450	25200	24900	24650	24350	25050	24500	582	7450	2500	18960	50	1	23285930	5798	16.85	2.25	12	0.00	1478.00	11091.00	38500	20240111	-35.32	21000	20241209	18.57	25300	-1.58	20250108	23850	4.40	20250102	38500	-35.32	20240111	21000	18.57	20241209	1.54	N	001060	2500	582 억	1806203	N	N	90	N	N
90	20250109	160113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24950	-150	5	-0.60	952940050	38439	43.27	25150	25150	24600	32600	17600	25100	24790.70	7.78	-6373	25600	25350	25050	24800	24500	25475	24925	582	7500	2500	19070	50	1	23285930	5810	16.88	2.25	12	0.17	1478.00	11091.00	38500	20240111	-35.19	21000	20241209	18.81	25300	-1.38	20250108	23850	4.61	20250102	38500	-35.19	20240111	21000	18.81	20241209	1.52	N	001060	2500	582 억	1812499	N	N	90	N	N
91	20250109	150113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24800	-300	5	-1.20	907109200	36598	41.20	25150	25150	24600	32600	17600	25100	24785.47	7.78	-5444	25600	25350	25050	24800	24500	25475	24925	582	7500	2500	19070	50	1	23285930	5775	16.78	2.24	12	0.16	1478.00	11091.00	38500	20240111	-35.58	21000	20241209	18.10	25300	-1.98	20250108	23850	3.98	20250102	38500	-35.58	20240111	21000	18.10	20241209	1.52	N	001060	2500	582 억	1812499	N	N	87	N	N
92	20250109	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24750	-350	5	-1.39	763810300	30818	34.69	25150	25150	24600	32600	17600	25100	24784.20	7.78	-7883	25600	25350	25050	24800	24500	25475	24925	582	7500	2500	19070	50	1	23285930	5763	16.75	2.23	12	0.13	1478.00	11091.00	38500	20240111	-35.71	21000	20241209	17.86	25300	-2.17	20250108	23850	3.77	20250102	38500	-35.71	20240111	21000	17.86	20241209	1.52	N	001060	2500	582 억	1812499	N	N	87	N	N
93	20250109	130113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24800	-300	5	-1.20	681451050	27489	30.94	25150	25150	24600	32600	17600	25100	24789.57	7.78	-7487	25600	25350	25050	24800	24500	25475	24925	582	7500	2500	19070	50	1	23285930	5775	16.78	2.24	12	0.12	1478.00	11091.00	38500	20240111	-35.58	21000	20241209	18.10	25300	-1.98	20250108	23850	3.98	20250102	38500	-35.58	20240111	21000	18.10	20241209	1.52	N	001060	2500	582 억	1812499	N	N	87	N	N
94	20250109	120113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24750	-350	5	-1.39	574184300	23156	26.07	25150	25150	24600	32600	17600	25100	24795.90	7.78	-6792	25600	25350	25050	24800	24500	25475	24925	582	7500	2500	19070	50	1	23285930	5763	16.75	2.23	12	0.10	1478.00	11091.00	38500	20240111	-35.71	21000	20241209	17.86	25300	-2.17	20250108	23850	3.77	20250102	38500	-35.71	20240111	21000	17.86	20241209	1.52	N	001060	2500	582 억	1812499	N	N	87	N	N
95	20250109	110113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24800	-300	5	-1.20	498383250	20096	22.62	25150	25150	24600	32600	17600	25100	24799.61	7.78	-6353	25600	25350	25050	24800	24500	25475	24925	582	7500	2500	19070	50	1	23285930	5775	16.78	2.24	12	0.09	1478.00	11091.00	38500	20240111	-35.58	21000	20241209	18.10	25300	-1.98	20250108	23850	3.98	20250102	38500	-35.58	20240111	21000	18.10	20241209	1.52	N	001060	2500	582 억	1812499	N	N	87	N	N
96	20250109	100113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24850	-250	5	-1.00	310701950	12515	14.09	25150	25150	24600	32600	17600	25100	24825.62	7.78	-7154	25600	25350	25050	24800	24500	25475	24925	582	7500	2500	19070	50	1	23285930	5787	16.81	2.24	12	0.05	1478.00	11091.00	38500	20240111	-35.45	21000	20241209	18.33	25300	-1.78	20250108	23850	4.19	20250102	38500	-35.45	20240111	21000	18.33	20241209	1.52	N	001060	2500	582 억	1812499	N	N	87	N	N
97	20250109	090113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	25000	-100	5	-0.40	11295200	450	0.51	25150	25150	25000	32600	17600	25100	25100.48	7.78	-254	25600	25350	25050	24800	24500	25475	24925	582	7500	2500	19070	50	1	23285930	5821	16.91	2.25	12	0.00	1478.00	11091.00	38500	20240111	-35.06	21000	20241209	19.05	25300	-1.19	20250108	23850	4.82	20250102	38500	-35.06	20240111	21000	19.05	20241209	1.52	N	001060	2500	582 억	1812499	N	N	87	N	N
98	20250108	160113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	25100	350	2	1.41	2224288900	88753	199.42	24750	25300	24750	32150	17350	24750	25062.20	7.81	23	25283	25016	24833	24566	24383	24925	24475	582	7400	2500	18810	50	1	23285930	5845	16.98	2.26	12	0.38	1478.00	11091.00	38500	20240111	-34.81	21000	20241209	19.52	25300	-0.79	20250108	23850	5.24	20250102	38500	-34.81	20240111	21000	19.52	20241209	1.51	N	001060	2500	582 억	1819447	N	N	87	N	N
99	20250108	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24800	50	2	0.20	2045267150	81587	183.32	24750	25300	24750	32150	17350	24750	25069.31	7.81	1359	25283	25016	24833	24566	24383	24925	24475	582	7400	2500	18810	50	1	23285930	5775	16.78	2.24	12	0.35	1478.00	11091.00	38500	20240111	-35.58	21000	20241209	18.10	25300	-1.98	20250108	23850	3.98	20250102	38500	-35.58	20240111	21000	18.10	20241209	1.51	N	001060	2500	582 억	1819447	N	N	1167	N	N
100	20250108	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	25050	300	2	1.21	1850172150	73740	165.69	24750	25300	24750	32150	17350	24750	25091.39	7.81	252	25283	25016	24833	24566	24383	24925	24475	582	7400	2500	18810	50	1	23285930	5833	16.95	2.26	12	0.32	1478.00	11091.00	38500	20240111	-34.94	21000	20241209	19.29	25300	-0.99	20250108	23850	5.03	20250102	38500	-34.94	20240111	21000	19.29	20241209	1.51	N	001060	2500	582 억	1819447	N	N	1167	N	N
101	20250108	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24950	200	2	0.81	1736833600	69199	155.48	24750	25300	24750	32150	17350	24750	25100.11	7.81	494	25283	25016	24833	24566	24383	24925	24475	582	7400	2500	18810	50	1	23285930	5810	16.88	2.25	12	0.30	1478.00	11091.00	38500	20240111	-35.19	21000	20241209	18.81	25300	-1.38	20250108	23850	4.61	20250102	38500	-35.19	20240111	21000	18.81	20241209	1.51	N	001060	2500	582 억	1819447	N	N	1167	N	N
102	20250108	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	25050	300	2	1.21	1611519400	64174	144.19	24750	25300	24750	32150	17350	24750	25112.83	7.81	200	25283	25016	24833	24566	24383	24925	24475	582	7400	2500	18810	50	1	23285930	5833	16.95	2.26	12	0.28	1478.00	11091.00	38500	20240111	-34.94	21000	20241209	19.29	25300	-0.99	20250108	23850	5.03	20250102	38500	-34.94	20240111	21000	19.29	20241209	1.51	N	001060	2500	582 억	1819447	N	N	1167	N	N
103	20250108	110112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	25050	300	2	1.21	1468333600	58456	131.34	24750	25300	24750	32150	17350	24750	25119.86	7.81	1955	25283	25016	24833	24566	24383	24925	24475	582	7400	2500	18810	50	1	23285930	5833	16.95	2.26	12	0.25	1478.00	11091.00	38500	20240111	-34.94	21000	20241209	19.29	25300	-0.99	20250108	23850	5.03	20250102	38500	-34.94	20240111	21000	19.29	20241209	1.51	N	001060	2500	582 억	1819447	N	N	1167	N	N
104	20250108	100113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	25050	300	2	1.21	1270859600	50583	113.65	24750	25300	24750	32150	17350	24750	25125.71	7.81	4146	25283	25016	24833	24566	24383	24925	24475	582	7400	2500	18810	50	1	23285930	5833	16.95	2.26	12	0.22	1478.00	11091.00	38500	20240111	-34.94	21000	20241209	19.29	25300	-0.99	20250108	23850	5.03	20250102	38500	-34.94	20240111	21000	19.29	20241209	1.51	N	001060	2500	582 억	1819447	N	N	1167	N	N
105	20250108	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24800	50	2	0.20	18365650	742	1.67	24750	24800	24750	32150	17350	24750	24752.11	7.81	28	25283	25016	24833	24566	24383	24925	24475	582	7400	2500	18810	50	1	23285930	5775	16.78	2.24	12	0.00	1478.00	11091.00	38500	20240111	-35.58	21000	20241209	18.10	25100	-1.20	20250106	23850	3.98	20250102	38500	-35.58	20240111	21000	18.10	20241209	1.51	N	001060	2500	582 억	1819447	N	N	1167	N	N
106	20250107	160113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24750	50	2	0.20	1085792800	43726	62.88	24950	25100	24650	32100	17300	24700	24832.92	7.84	-6714	25333	25016	24783	24466	24233	24900	24350	582	7400	2500	18770	50	1	23285930	5763	16.75	2.23	12	0.19	1478.00	11091.00	38500	20240111	-35.71	21000	20241209	17.86	25100	0.00	20250106	23850	3.77	20250102	38500	-35.71	20240111	21000	17.86	20241209	1.50	N	001060	2500	582 억	1826602	N	N	1167	N	N
107	20250107	150113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24750	50	2	0.20	933374850	37560	54.02	24950	25100	24650	32100	17300	24700	24850.24	7.84	-6195	25333	25016	24783	24466	24233	24900	24350	582	7400	2500	18770	50	1	23285930	5763	16.75	2.23	12	0.16	1478.00	11091.00	38500	20240111	-35.71	21000	20241209	17.86	25100	0.00	20250106	23850	3.77	20250102	38500	-35.71	20240111	21000	17.86	20241209	1.50	N	001060	2500	582 억	1826602	N	N	147	N	N
108	20250107	140113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24850	150	2	0.61	866150050	34845	50.11	24950	25100	24650	32100	17300	24700	24857.23	7.84	-5691	25333	25016	24783	24466	24233	24900	24350	582	7400	2500	18770	50	1	23285930	5787	16.81	2.24	12	0.15	1478.00	11091.00	38500	20240111	-35.45	21000	20241209	18.33	25100	0.00	20250106	23850	4.19	20250102	38500	-35.45	20240111	21000	18.33	20241209	1.50	N	001060	2500	582 억	1826602	N	N	147	N	N
109	20250107	130113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24700	0	3	0.00	791070250	31813	45.75	24950	25100	24650	32100	17300	24700	24866.26	7.84	-5107	25333	25016	24783	24466	24233	24900	24350	582	7400	2500	18770	50	1	23285930	5752	16.71	2.23	12	0.14	1478.00	11091.00	38500	20240111	-35.84	21000	20241209	17.62	25100	0.00	20250106	23850	3.56	20250102	38500	-35.84	20240111	21000	17.62	20241209	1.50	N	001060	2500	582 억	1826602	N	N	147	N	N
110	20250107	120113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24800	100	2	0.40	652139850	26190	37.66	24950	25100	24700	32100	17300	24700	24900.34	7.84	-4165	25333	25016	24783	24466	24233	24900	24350	582	7400	2500	18770	50	1	23285930	5775	16.78	2.24	12	0.11	1478.00	11091.00	38500	20240111	-35.58	21000	20241209	18.10	25100	0.00	20250106	23850	3.98	20250102	38500	-35.58	20240111	21000	18.10	20241209	1.50	N	001060	2500	582 억	1826602	N	N	147	N	N
111	20250107	110113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24800	100	2	0.40	586788800	23555	33.88	24950	25100	24700	32100	17300	24700	24911.43	7.84	-3434	25333	25016	24783	24466	24233	24900	24350	582	7400	2500	18770	50	1	23285930	5775	16.78	2.24	12	0.10	1478.00	11091.00	38500	20240111	-35.58	21000	20241209	18.10	25100	0.00	20250106	23850	3.98	20250102	38500	-35.58	20240111	21000	18.10	20241209	1.50	N	001060	2500	582 억	1826602	N	N	147	N	N
112	20250107	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24900	200	2	0.81	352648900	14143	20.34	24950	25100	24700	32100	17300	24700	24934.52	7.84	-3807	25333	25016	24783	24466	24233	24900	24350	582	7400	2500	18770	50	1	23285930	5798	16.85	2.25	12	0.06	1478.00	11091.00	38500	20240111	-35.32	21000	20241209	18.57	25100	0.00	20250106	23850	4.40	20250102	38500	-35.32	20240111	21000	18.57	20241209	1.50	N	001060	2500	582 억	1826602	N	N	147	N	N
113	20250107	090113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24800	100	2	0.40	19819250	797	1.15	24950	24950	24700	32100	17300	24700	24867.31	7.84	-165	25333	25016	24783	24466	24233	24900	24350	582	7400	2500	18770	50	1	23285930	5775	16.78	2.24	12	0.00	1478.00	11091.00	38500	20240111	-35.58	21000	20241209	18.10	25100	-1.20	20250106	23850	3.98	20250102	38500	-35.58	20240111	21000	18.10	20241209	1.50	N	001060	2500	582 억	1826602	N	N	147	N	N
114	20250106	160113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24700	0	3	0.00	1719064550	69203	77.71	25000	25100	24550	32100	17300	24700	24840.96	7.85	-3969	25300	25000	24450	24150	23600	25150	24300	582	7400	2500	18770	50	1	23285930	5752	16.71	2.23	12	0.30	1478.00	11091.00	38500	20240111	-35.84	21000	20241209	17.62	25100	-1.59	20250106	23850	3.56	20250102	38500	-35.84	20240111	21000	17.62	20241209	1.49	N	001060	2500	582 억	1828997	N	N	146	N	N
115	20250106	150113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24850	150	2	0.61	1499067100	60313	67.72	25000	25100	24550	32100	17300	24700	24854.82	7.85	-5570	25300	25000	24450	24150	23600	25150	24300	582	7400	2500	18770	50	1	23285930	5787	16.81	2.24	12	0.26	1478.00	11091.00	38500	20240111	-35.45	21000	20241209	18.33	25100	-1.00	20250106	23850	4.19	20250102	38500	-35.45	20240111	21000	18.33	20241209	1.49	N	001060	2500	582 억	1828997	N	N	11	N	N
116	20250106	140112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	25050	350	2	1.42	1329554250	53509	60.08	25000	25100	24550	32100	17300	24700	24847.33	7.85	-2972	25300	25000	24450	24150	23600	25150	24300	582	7400	2500	18770	50	1	23285930	5833	16.95	2.26	12	0.23	1478.00	11091.00	38500	20240111	-34.94	21000	20241209	19.29	25100	-0.20	20250106	23850	5.03	20250102	38500	-34.94	20240111	21000	19.29	20241209	1.49	N	001060	2500	582 억	1828997	N	N	11	N	N
117	20250106	130113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24900	200	2	0.81	1116659650	44984	50.51	25000	25050	24550	32100	17300	24700	24823.52	7.85	-2000	25300	25000	24450	24150	23600	25150	24300	582	7400	2500	18770	50	1	23285930	5798	16.85	2.25	12	0.19	1478.00	11091.00	38500	20240111	-35.32	21000	20241209	18.57	25050	-0.60	20250106	23850	4.40	20250102	38500	-35.32	20240111	21000	18.57	20241209	1.49	N	001060	2500	582 억	1828997	N	N	11	N	N
118	20250106	120113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24900	200	2	0.81	1050669950	42325	47.53	25000	25050	24550	32100	17300	24700	24823.89	7.85	-1841	25300	25000	24450	24150	23600	25150	24300	582	7400	2500	18770	50	1	23285930	5798	16.85	2.25	12	0.18	1478.00	11091.00	38500	20240111	-35.32	21000	20241209	18.57	25050	-0.60	20250106	23850	4.40	20250102	38500	-35.32	20240111	21000	18.57	20241209	1.49	N	001060	2500	582 억	1828997	N	N	11	N	N
119	20250106	110113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24900	200	2	0.81	993197500	40012	44.93	25000	25050	24550	32100	17300	24700	24822.52	7.85	-1300	25300	25000	24450	24150	23600	25150	24300	582	7400	2500	18770	50	1	23285930	5798	16.85	2.25	12	0.17	1478.00	11091.00	38500	20240111	-35.32	21000	20241209	18.57	25050	-0.60	20250106	23850	4.40	20250102	38500	-35.32	20240111	21000	18.57	20241209	1.49	N	001060	2500	582 억	1828997	N	N	11	N	N
120	20250106	100112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24900	200	2	0.81	761909300	30718	34.49	25000	25000	24550	32100	17300	24700	24803.39	7.85	-3414	25300	25000	24450	24150	23600	25150	24300	582	7400	2500	18770	50	1	23285930	5798	16.85	2.25	12	0.13	1478.00	11091.00	38500	20240111	-35.32	21000	20241209	18.57	25000	-0.40	20250106	23850	4.40	20250102	38500	-35.32	20240111	21000	18.57	20241209	1.49	N	001060	2500	582 억	1828997	N	N	11	N	N
121	20250106	090112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24850	150	2	0.61	143020700	5753	6.46	25000	25000	24750	32100	17300	24700	24860.50	7.85	-1960	25300	25000	24450	24150	23600	25150	24300	582	7400	2500	18770	50	1	23285930	5787	16.81	2.24	12	0.02	1478.00	11091.00	38500	20240111	-35.45	21000	20241209	18.33	25000	-0.60	20250106	23850	4.19	20250102	38500	-35.45	20240111	21000	18.33	20241209	1.49	N	001060	2500	582 억	1828997	N	N	11	N	N
122	20250103	160113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24700	750	2	3.13	2166716400	88561	223.80	24050	24750	23900	31100	16800	23950	24465.72	7.77	21308	24550	24250	24050	23750	23550	24150	23650	582	7150	2500	18200	50	1	23285930	5752	16.71	2.23	12	0.38	1478.00	11091.00	38500	20240111	-35.84	21000	20241209	17.62	24750	-0.20	20250103	23850	3.56	20250102	38500	-35.84	20240111	21000	17.62	20241209	1.52	N	001060	2500	582 억	1808734	N	N	11	N	N
123	20250103	150113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24650	700	2	2.92	1946827850	79644	201.26	24050	24750	23900	31100	16800	23950	24444.12	7.77	16694	24550	24250	24050	23750	23550	24150	23650	582	7150	2500	18200	50	1	23285930	5740	16.68	2.22	12	0.34	1478.00	11091.00	38500	20240111	-35.97	21000	20241209	17.38	24750	-0.40	20250103	23850	3.35	20250102	38500	-35.97	20240111	21000	17.38	20241209	1.52	N	001060	2500	582 억	1808734	N	N	22	N	N
124	20250103	140112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24450	500	2	2.09	1769816450	72444	183.07	24050	24750	23900	31100	16800	23950	24430.13	7.77	11342	24550	24250	24050	23750	23550	24150	23650	582	7150	2500	18200	50	1	23285930	5693	16.54	2.20	12	0.31	1478.00	11091.00	38500	20240111	-36.49	21000	20241209	16.43	24750	-1.21	20250103	23850	2.52	20250102	38500	-36.49	20240111	21000	16.43	20241209	1.52	N	001060	2500	582 억	1808734	N	N	22	N	N
125	20250103	130112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24650	700	2	2.92	1519948350	62273	157.37	24050	24750	23900	31100	16800	23950	24407.82	7.77	12425	24550	24250	24050	23750	23550	24150	23650	582	7150	2500	18200	50	1	23285930	5740	16.68	2.22	12	0.27	1478.00	11091.00	38500	20240111	-35.97	21000	20241209	17.38	24750	-0.40	20250103	23850	3.35	20250102	38500	-35.97	20240111	21000	17.38	20241209	1.52	N	001060	2500	582 억	1808734	N	N	22	N	N
126	20250103	120113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24600	650	2	2.71	1086816250	44678	112.90	24050	24600	23900	31100	16800	23950	24325.53	7.77	15311	24550	24250	24050	23750	23550	24150	23650	582	7150	2500	18200	50	1	23285930	5728	16.64	2.22	12	0.19	1478.00	11091.00	38500	20240111	-36.10	21000	20241209	17.14	24600	0.00	20250103	23850	3.14	20250102	38500	-36.10	20240111	21000	17.14	20241209	1.52	N	001060	2500	582 억	1808734	N	N	22	N	N
127	20250103	110113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24300	350	2	1.46	694406150	28629	72.35	24050	24500	23900	31100	16800	23950	24255.34	7.77	7352	24550	24250	24050	23750	23550	24150	23650	582	7150	2500	18200	50	1	23285930	5658	16.44	2.19	12	0.12	1478.00	11091.00	38500	20240111	-36.88	21000	20241209	15.71	24500	-0.82	20250103	23850	1.89	20250102	38500	-36.88	20240111	21000	15.71	20241209	1.52	N	001060	2500	582 억	1808734	N	N	22	N	N
128	20250103	100113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24450	500	2	2.09	558375500	23020	58.17	24050	24500	23900	31100	16800	23950	24256.10	7.77	6463	24550	24250	24050	23750	23550	24150	23650	582	7150	2500	18200	50	1	23285930	5693	16.54	2.20	12	0.10	1478.00	11091.00	38500	20240111	-36.49	21000	20241209	16.43	24500	-0.20	20250103	23850	2.52	20250102	38500	-36.49	20240111	21000	16.43	20241209	1.52	N	001060	2500	582 억	1808734	N	N	22	N	N
129	20250103	090112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24150	200	2	0.84	2966550	123	0.31	24050	24150	24050	31100	16800	23950	24118.29	7.77	-16	24550	24250	24050	23750	23550	24150	23650	582	7150	2500	18200	50	1	23285930	5624	16.34	2.18	12	0.00	1478.00	11091.00	38500	20240111	-37.27	21000	20241209	15.00	24350	-0.82	20250102	23850	1.26	20250102	38500	-37.27	20240111	21000	15.00	20241209	1.52	N	001060	2500	582 억	1808734	N	N	22	N	N
130	20250102	160113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23950	-50	5	-0.21	949663050	39482	61.83	24100	24350	23850	31200	16800	24000	24053.98	7.84	-19502	24933	24466	23683	23216	22433	24700	23450	582	7200	2500	18240	50	1	23285930	5577	16.20	2.16	12	0.17	1478.00	11091.00	38500	20240111	-37.79	21000	20241209	14.05	24350	-1.64	20250102	23850	0.42	20250102	38500	-37.79	20240111	21000	14.05	20241209	1.50	N	001060	2500	582 억	1826427	N	N	22	N	N
131	20250102	150113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23900	-100	5	-0.42	859323750	35707	55.92	24100	24350	23850	31200	16800	24000	24066.05	7.84	-18631	24933	24466	23683	23216	22433	24700	23450	582	7200	2500	18240	50	1	23285930	5565	16.17	2.15	12	0.15	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	24350	-1.85	20250102	23850	0.21	20250102	38500	-37.92	20240111	21000	13.81	20241209	1.50	N	001060	2500	582 억	1826427	N	N	87	N	N
132	20250102	140112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23950	-50	5	-0.21	793733750	32971	51.63	24100	24350	23850	31200	16800	24000	24073.78	7.84	-17909	24933	24466	23683	23216	22433	24700	23450	582	7200	2500	18240	50	1	23285930	5577	16.20	2.16	12	0.14	1478.00	11091.00	38500	20240111	-37.79	21000	20241209	14.05	24350	-1.64	20250102	23850	0.42	20250102	38500	-37.79	20240111	21000	14.05	20241209	1.50	N	001060	2500	582 억	1826427	N	N	87	N	N
133	20250102	130112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24000	0	3	0.00	732524200	30421	47.64	24100	24350	23850	31200	16800	24000	24079.66	7.84	-16186	24933	24466	23683	23216	22433	24700	23450	582	7200	2500	18240	50	1	23285930	5589	16.24	2.16	12	0.13	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	24350	-1.44	20250102	23850	0.63	20250102	38500	-37.66	20240111	21000	14.29	20241209	1.50	N	001060	2500	582 억	1826427	N	N	87	N	N
134	20250102	120112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24100	100	2	0.42	701033500	29110	45.58	24100	24350	23850	31200	16800	24000	24082.34	7.84	-15313	24933	24466	23683	23216	22433	24700	23450	582	7200	2500	18240	50	1	23285930	5612	16.31	2.17	12	0.13	1478.00	11091.00	38500	20240111	-37.40	21000	20241209	14.76	24350	-1.03	20250102	23850	1.05	20250102	38500	-37.40	20240111	21000	14.76	20241209	1.50	N	001060	2500	582 억	1826427	N	N	87	N	N
135	20250102	110112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23900	-100	5	-0.42	586847900	24357	38.14	24100	24350	23900	31200	16800	24000	24093.76	7.84	-12842	24933	24466	23683	23216	22433	24700	23450	582	7200	2500	18240	50	1	23285930	5565	16.17	2.15	12	0.10	1478.00	11091.00	38500	20240111	-37.92	21000	20241209	13.81	24350	-1.85	20250102	23900	0.00	20250102	38500	-37.92	20240111	21000	13.81	20241209	1.50	N	001060	2500	582 억	1826427	N	N	87	N	N
136	20250102	100113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24250	250	2	1.04	18403550	761	1.19	24100	24300	24100	31200	16800	24000	24193.55	7.84	-41	24933	24466	23683	23216	22433	24700	23450	582	7200	2500	18240	50	1	23285930	5647	16.41	2.19	12	0.00	1478.00	11091.00	38500	20240111	-37.01	21000	20241209	15.48	24300	-0.21	20250102	24100	0.62	20250102	38500	-37.01	20240111	21000	15.48	20241209	1.50	N	001060	2500	582 억	1826427	N	N	87	N	N
137	20250102	090112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24000	0	3	0.00	0	0	0.00	0	0	0	31200	16800	24000	0.00	7.84	0	24933	24466	23683	23216	22433	24700	23450	582	7200	2500	18240	50	1	23285930	5589	16.24	2.16	12	0.00	1478.00	11091.00	38500	20240111	-37.66	21000	20241209	14.29	0	0.00	0	0	0.00	0	38500	-37.66	20240111	21000	14.29	20241209	1.50	N	001060	2500	582 억	1826427	N	N	87	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History