KissMeData/011000/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160255	57	100.00	KOSPI	제약	N	N	N	N	N	2190	-5	5	-0.23	451303585	205727	86.77	2195	2220	2175	2850	1540	2195	2193.71	8.89	15766	2285	2240	2215	2170	2145	2227	2157	800	655	1000	1530	5	1	80039035	1753	-2.19	1.50	12	0.26	-998.00	1458.00	4735	20240809	-53.75	1835	20241209	19.35	3040	-27.96	20250109	2070	5.80	20250102	4735	-53.75	20240809	1835	19.35	20241209	N	011000	1000	800 억	7115780	N	N	3	N	N
3	20250124	150255	57	100.00	KOSPI	제약	N	N	N	N	N	2190	-5	5	-0.23	415834185	189523	79.94	2195	2220	2175	2850	1540	2195	2194.11	8.89	21615	2285	2240	2215	2170	2145	2227	2157	800	655	1000	1530	5	1	80039035	1753	-2.19	1.50	12	0.24	-998.00	1458.00	4735	20240809	-53.75	1835	20241209	19.35	3040	-27.96	20250109	2070	5.80	20250102	4735	-53.75	20240809	1835	19.35	20241209	N	011000	1000	800 억	7115780	N	N	0	N	N
4	20250124	140256	57	100.00	KOSPI	제약	N	N	N	N	N	2200	5	2	0.23	314100490	143086	60.35	2195	2220	2175	2850	1540	2195	2195.19	8.89	23790	2285	2240	2215	2170	2145	2227	2157	800	655	1000	1530	5	1	80039035	1761	-2.20	1.51	12	0.18	-998.00	1458.00	4735	20240809	-53.54	1835	20241209	19.89	3040	-27.63	20250109	2070	6.28	20250102	4735	-53.54	20240809	1835	19.89	20241209	N	011000	1000	800 억	7115780	N	N	0	N	N
5	20250124	130257	57	100.00	KOSPI	제약	N	N	N	N	N	2200	5	2	0.23	285638735	130142	54.89	2195	2220	2175	2850	1540	2195	2194.82	8.89	24903	2285	2240	2215	2170	2145	2227	2157	800	655	1000	1530	5	1	80039035	1761	-2.20	1.51	12	0.16	-998.00	1458.00	4735	20240809	-53.54	1835	20241209	19.89	3040	-27.63	20250109	2070	6.28	20250102	4735	-53.54	20240809	1835	19.89	20241209	N	011000	1000	800 억	7115780	N	N	0	N	N
6	20250124	120255	57	100.00	KOSPI	제약	N	N	N	N	N	2200	5	2	0.23	249145450	113511	47.88	2195	2220	2175	2850	1540	2195	2194.90	8.89	24928	2285	2240	2215	2170	2145	2227	2157	800	655	1000	1530	5	1	80039035	1761	-2.20	1.51	12	0.14	-998.00	1458.00	4735	20240809	-53.54	1835	20241209	19.89	3040	-27.63	20250109	2070	6.28	20250102	4735	-53.54	20240809	1835	19.89	20241209	N	011000	1000	800 억	7115780	N	N	0	N	N
7	20250124	110257	57	100.00	KOSPI	제약	N	N	N	N	N	2205	10	2	0.46	205756950	93825	39.57	2195	2210	2175	2850	1540	2195	2192.99	8.89	25851	2285	2240	2215	2170	2145	2227	2157	800	655	1000	1530	5	1	80039035	1765	-2.21	1.51	12	0.12	-998.00	1458.00	4735	20240809	-53.43	1835	20241209	20.16	3040	-27.47	20250109	2070	6.52	20250102	4735	-53.43	20240809	1835	20.16	20241209	N	011000	1000	800 억	7115780	N	N	0	N	N
8	20250124	100255	57	100.00	KOSPI	제약	N	N	N	N	N	2205	10	2	0.46	172645115	78796	33.23	2195	2210	2175	2850	1540	2195	2191.04	8.89	31231	2285	2240	2215	2170	2145	2227	2157	800	655	1000	1530	5	1	80039035	1765	-2.21	1.51	12	0.10	-998.00	1458.00	4735	20240809	-53.43	1835	20241209	20.16	3040	-27.47	20250109	2070	6.52	20250102	4735	-53.43	20240809	1835	20.16	20241209	N	011000	1000	800 억	7115780	N	N	0	N	N
9	20250124	090256	57	100.00	KOSPI	제약	N	N	N	N	N	2185	-10	5	-0.46	27512675	12557	5.30	2195	2195	2175	2850	1540	2195	2191.02	8.89	7600	2285	2240	2215	2170	2145	2227	2157	800	655	1000	1530	5	1	80039035	1749	-2.19	1.50	12	0.02	-998.00	1458.00	4735	20240809	-53.85	1835	20241209	19.07	3040	-28.12	20250109	2070	5.56	20250102	4735	-53.85	20240809	1835	19.07	20241209	N	011000	1000	800 억	7115780	N	N	0	N	N
10	20250123	160256	57	100.00	KOSPI	제약	N	N	N	N	N	2195	-65	5	-2.88	521607220	235585	136.75	2250	2260	2190	2935	1585	2260	2214.13	8.89	1313	2313	2286	2273	2246	2233	2280	2240	800	675	1000	1580	5	1	80039035	1757	-2.20	1.51	12	0.29	-998.00	1458.00	4735	20240809	-53.64	1835	20241209	19.62	3040	-27.80	20250109	2070	6.04	20250102	4735	-53.64	20240809	1835	19.62	20241209	N	011000	1000	800 억	7111997	N	N	1	N	N
11	20250123	150254	57	100.00	KOSPI	제약	N	N	N	N	N	2195	-65	5	-2.88	460737885	207830	120.64	2250	2260	2190	2935	1585	2260	2216.90	8.89	-756	2313	2286	2273	2246	2233	2280	2240	800	675	1000	1580	5	1	80039035	1757	-2.20	1.51	12	0.26	-998.00	1458.00	4735	20240809	-53.64	1835	20241209	19.62	3040	-27.80	20250109	2070	6.04	20250102	4735	-53.64	20240809	1835	19.62	20241209	N	011000	1000	800 억	7111997	N	N	1	N	N
12	20250123	140255	57	100.00	KOSPI	제약	N	N	N	N	N	2210	-50	5	-2.21	390985180	176118	102.23	2250	2260	2200	2935	1585	2260	2220.02	8.89	-2290	2313	2286	2273	2246	2233	2280	2240	800	675	1000	1580	5	1	80039035	1769	-2.21	1.52	12	0.22	-998.00	1458.00	4735	20240809	-53.33	1835	20241209	20.44	3040	-27.30	20250109	2070	6.76	20250102	4735	-53.33	20240809	1835	20.44	20241209	N	011000	1000	800 억	7111997	N	N	1	N	N
13	20250123	130254	57	100.00	KOSPI	제약	N	N	N	N	N	2215	-45	5	-1.99	333367025	149987	87.06	2250	2260	2205	2935	1585	2260	2222.64	8.89	-337	2313	2286	2273	2246	2233	2280	2240	800	675	1000	1580	5	1	80039035	1773	-2.22	1.52	12	0.19	-998.00	1458.00	4735	20240809	-53.22	1835	20241209	20.71	3040	-27.14	20250109	2070	7.00	20250102	4735	-53.22	20240809	1835	20.71	20241209	N	011000	1000	800 억	7111997	N	N	1	N	N
14	20250123	120255	57	100.00	KOSPI	제약	N	N	N	N	N	2220	-40	5	-1.77	244504680	109811	63.74	2250	2260	2215	2935	1585	2260	2226.60	8.89	3984	2313	2286	2273	2246	2233	2280	2240	800	675	1000	1580	5	1	80039035	1777	-2.22	1.52	12	0.14	-998.00	1458.00	4735	20240809	-53.12	1835	20241209	20.98	3040	-26.97	20250109	2070	7.25	20250102	4735	-53.12	20240809	1835	20.98	20241209	N	011000	1000	800 억	7111997	N	N	1	N	N
15	20250123	110256	57	100.00	KOSPI	제약	N	N	N	N	N	2235	-25	5	-1.11	194209550	87145	50.59	2250	2260	2215	2935	1585	2260	2228.58	8.89	4283	2313	2286	2273	2246	2233	2280	2240	800	675	1000	1580	5	1	80039035	1789	-2.24	1.53	12	0.11	-998.00	1458.00	4735	20240809	-52.80	1835	20241209	21.80	3040	-26.48	20250109	2070	7.97	20250102	4735	-52.80	20240809	1835	21.80	20241209	N	011000	1000	800 억	7111997	N	N	1	N	N
16	20250123	100254	57	100.00	KOSPI	제약	N	N	N	N	N	2235	-25	5	-1.11	142536640	63930	37.11	2250	2260	2215	2935	1585	2260	2229.57	8.89	-6190	2313	2286	2273	2246	2233	2280	2240	800	675	1000	1580	5	1	80039035	1789	-2.24	1.53	12	0.08	-998.00	1458.00	4735	20240809	-52.80	1835	20241209	21.80	3040	-26.48	20250109	2070	7.97	20250102	4735	-52.80	20240809	1835	21.80	20241209	N	011000	1000	800 억	7111997	N	N	1	N	N
17	20250123	090254	57	100.00	KOSPI	제약	N	N	N	N	N	2240	-20	5	-0.88	12702730	5648	3.28	2250	2260	2240	2935	1585	2260	2249.07	8.89	-2831	2313	2286	2273	2246	2233	2280	2240	800	675	1000	1580	5	1	80039035	1793	-2.24	1.54	12	0.01	-998.00	1458.00	4735	20240809	-52.69	1835	20241209	22.07	3040	-26.32	20250109	2070	8.21	20250102	4735	-52.69	20240809	1835	22.07	20241209	N	011000	1000	800 억	7111997	N	N	1	N	N
18	20250122	160253	57	100.00	KOSPI	제약	N	N	N	N	N	2260	-20	5	-0.88	379873585	167151	89.02	2265	2300	2260	2960	1600	2280	2272.65	8.90	-11895	2353	2316	2288	2251	2223	2302	2237	800	680	1000	1590	5	1	80039035	1809	-2.26	1.55	12	0.21	-998.00	1458.00	4735	20240809	-52.27	1835	20241209	23.16	3040	-25.66	20250109	2070	9.18	20250102	4735	-52.27	20240809	1835	23.16	20241209	N	011000	1000	800 억	7123888	N	N	1	N	N
19	20250122	150253	57	100.00	KOSPI	제약	N	N	N	N	N	2270	-10	5	-0.44	347301095	152757	81.35	2265	2300	2260	2960	1600	2280	2273.55	8.90	-7596	2353	2316	2288	2251	2223	2302	2237	800	680	1000	1590	5	1	80039035	1817	-2.27	1.56	12	0.19	-998.00	1458.00	4735	20240809	-52.06	1835	20241209	23.71	3040	-25.33	20250109	2070	9.66	20250102	4735	-52.06	20240809	1835	23.71	20241209	N	011000	1000	800 억	7123888	N	N	15	N	N
20	20250122	140252	57	100.00	KOSPI	제약	N	N	N	N	N	2275	-5	5	-0.22	301490270	132586	70.61	2265	2300	2260	2960	1600	2280	2273.92	8.90	-7510	2353	2316	2288	2251	2223	2302	2237	800	680	1000	1590	5	1	80039035	1821	-2.28	1.56	12	0.17	-998.00	1458.00	4735	20240809	-51.95	1835	20241209	23.98	3040	-25.16	20250109	2070	9.90	20250102	4735	-51.95	20240809	1835	23.98	20241209	N	011000	1000	800 억	7123888	N	N	15	N	N
21	20250122	130254	57	100.00	KOSPI	제약	N	N	N	N	N	2280	0	3	0.00	274702500	120807	64.34	2265	2300	2260	2960	1600	2280	2273.90	8.90	-7112	2353	2316	2288	2251	2223	2302	2237	800	680	1000	1590	5	1	80039035	1825	-2.28	1.56	12	0.15	-998.00	1458.00	4735	20240809	-51.85	1835	20241209	24.25	3040	-25.00	20250109	2070	10.14	20250102	4735	-51.85	20240809	1835	24.25	20241209	N	011000	1000	800 억	7123888	N	N	15	N	N
22	20250122	120253	57	100.00	KOSPI	제약	N	N	N	N	N	2270	-10	5	-0.44	239711615	105376	56.12	2265	2300	2260	2960	1600	2280	2274.82	8.90	-2475	2353	2316	2288	2251	2223	2302	2237	800	680	1000	1590	5	1	80039035	1817	-2.27	1.56	12	0.13	-998.00	1458.00	4735	20240809	-52.06	1835	20241209	23.71	3040	-25.33	20250109	2070	9.66	20250102	4735	-52.06	20240809	1835	23.71	20241209	N	011000	1000	800 억	7123888	N	N	15	N	N
23	20250122	110253	57	100.00	KOSPI	제약	N	N	N	N	N	2285	5	2	0.22	198462905	87223	46.45	2265	2300	2260	2960	1600	2280	2275.35	8.90	-2050	2353	2316	2288	2251	2223	2302	2237	800	680	1000	1590	5	1	80039035	1829	-2.29	1.57	12	0.11	-998.00	1458.00	4735	20240809	-51.74	1835	20241209	24.52	3040	-24.84	20250109	2070	10.39	20250102	4735	-51.74	20240809	1835	24.52	20241209	N	011000	1000	800 억	7123888	N	N	15	N	N
24	20250122	100253	57	100.00	KOSPI	제약	N	N	N	N	N	2270	-10	5	-0.44	156391420	68733	36.60	2265	2300	2260	2960	1600	2280	2275.35	8.90	-747	2353	2316	2288	2251	2223	2302	2237	800	680	1000	1590	5	1	80039035	1817	-2.27	1.56	12	0.09	-998.00	1458.00	4735	20240809	-52.06	1835	20241209	23.71	3040	-25.33	20250109	2070	9.66	20250102	4735	-52.06	20240809	1835	23.71	20241209	N	011000	1000	800 억	7123888	N	N	15	N	N
25	20250122	090253	57	100.00	KOSPI	제약	N	N	N	N	N	2300	20	2	0.88	27498335	12111	6.45	2265	2300	2265	2960	1600	2280	2270.53	8.90	6381	2353	2316	2288	2251	2223	2302	2237	800	680	1000	1590	5	1	80039035	1841	-2.30	1.58	12	0.02	-998.00	1458.00	4735	20240809	-51.43	1835	20241209	25.34	3040	-24.34	20250109	2070	11.11	20250102	4735	-51.43	20240809	1835	25.34	20241209	N	011000	1000	800 억	7123888	N	N	15	N	N
26	20250121	160252	57	100.00	KOSPI	제약	N	N	N	N	N	2280	-20	5	-0.87	423715510	185489	38.76	2300	2325	2260	2990	1610	2300	2284.33	8.89	10490	2456	2377	2321	2242	2186	2350	2215	800	690	1000	1610	5	1	80039035	1825	-2.28	1.56	12	0.23	-998.00	1458.00	4735	20240809	-51.85	1835	20241209	24.25	3040	-25.00	20250109	2070	10.14	20250102	4735	-51.85	20240809	1835	24.25	20241209	N	011000	1000	800 억	7111998	N	N	15	N	N
27	20250121	150253	57	100.00	KOSPI	제약	N	N	N	N	N	2270	-30	5	-1.30	399485810	174839	36.54	2300	2325	2260	2990	1610	2300	2284.88	8.89	11873	2456	2377	2321	2242	2186	2350	2215	800	690	1000	1610	5	1	80039035	1817	-2.27	1.56	12	0.22	-998.00	1458.00	4735	20240809	-52.06	1835	20241209	23.71	3040	-25.33	20250109	2070	9.66	20250102	4735	-52.06	20240809	1835	23.71	20241209	N	011000	1000	800 억	7111998	N	N	36	N	N
28	20250121	140253	57	100.00	KOSPI	제약	N	N	N	N	N	2285	-15	5	-0.65	328186385	143451	29.98	2300	2325	2260	2990	1610	2300	2287.79	8.89	11797	2456	2377	2321	2242	2186	2350	2215	800	690	1000	1610	5	1	80039035	1829	-2.29	1.57	12	0.18	-998.00	1458.00	4735	20240809	-51.74	1835	20241209	24.52	3040	-24.84	20250109	2070	10.39	20250102	4735	-51.74	20240809	1835	24.52	20241209	N	011000	1000	800 억	7111998	N	N	36	N	N
29	20250121	130252	57	100.00	KOSPI	제약	N	N	N	N	N	2275	-25	5	-1.09	305798780	133627	27.92	2300	2325	2260	2990	1610	2300	2288.45	8.89	15076	2456	2377	2321	2242	2186	2350	2215	800	690	1000	1610	5	1	80039035	1821	-2.28	1.56	12	0.17	-998.00	1458.00	4735	20240809	-51.95	1835	20241209	23.98	3040	-25.16	20250109	2070	9.90	20250102	4735	-51.95	20240809	1835	23.98	20241209	N	011000	1000	800 억	7111998	N	N	36	N	N
30	20250121	120248	57	100.00	KOSPI	제약	N	N	N	N	N	2270	-30	5	-1.30	268891920	117404	24.53	2300	2325	2260	2990	1610	2300	2290.31	8.89	14742	2456	2377	2321	2242	2186	2350	2215	800	690	1000	1610	5	1	80039035	1817	-2.27	1.56	12	0.15	-998.00	1458.00	4735	20240809	-52.06	1835	20241209	23.71	3040	-25.33	20250109	2070	9.66	20250102	4735	-52.06	20240809	1835	23.71	20241209	N	011000	1000	800 억	7111998	N	N	36	N	N
31	20250121	110243	57	100.00	KOSPI	제약	N	N	N	N	N	2280	-20	5	-0.87	209076620	91132	19.04	2300	2325	2260	2990	1610	2300	2294.22	8.89	866	2456	2377	2321	2242	2186	2350	2215	800	690	1000	1610	5	1	80039035	1825	-2.28	1.56	12	0.11	-998.00	1458.00	4735	20240809	-51.85	1835	20241209	24.25	3040	-25.00	20250109	2070	10.14	20250102	4735	-51.85	20240809	1835	24.25	20241209	N	011000	1000	800 억	7111998	N	N	36	N	N
32	20250121	100240	57	100.00	KOSPI	제약	N	N	N	N	N	2285	-15	5	-0.65	158155745	68781	14.37	2300	2325	2260	2990	1610	2300	2299.41	8.89	-1071	2456	2377	2321	2242	2186	2350	2215	800	690	1000	1610	5	1	80039035	1829	-2.29	1.57	12	0.09	-998.00	1458.00	4735	20240809	-51.74	1835	20241209	24.52	3040	-24.84	20250109	2070	10.39	20250102	4735	-51.74	20240809	1835	24.52	20241209	N	011000	1000	800 억	7111998	N	N	36	N	N
33	20250121	090253	57	100.00	KOSPI	제약	N	N	N	N	N	2285	-15	5	-0.65	7740090	3408	0.71	2300	2300	2260	2990	1610	2300	2271.15	8.89	776	2456	2377	2321	2242	2186	2350	2215	800	690	1000	1610	5	1	80039035	1829	-2.29	1.57	12	0.00	-998.00	1458.00	4735	20240809	-51.74	1835	20241209	24.52	3040	-24.84	20250109	2070	10.39	20250102	4735	-51.74	20240809	1835	24.52	20241209	N	011000	1000	800 억	7111998	N	N	36	N	N
34	20250120	160251	57	100.00	KOSPI	제약	N	N	N	N	N	2300	-100	5	-4.17	1089303745	473947	75.68	2400	2400	2265	3120	1680	2400	2298.36	8.98	-75654	2533	2466	2383	2316	2233	2500	2350	800	720	1000	1680	5	1	80039035	1841	-2.30	1.58	12	0.59	-998.00	1458.00	4735	20240809	-51.43	1835	20241209	25.34	3040	-24.34	20250109	2070	11.11	20250102	4735	-51.43	20240809	1835	25.34	20241209	N	011000	1000	800 억	7188869	N	N	36	N	N
35	20250120	150253	57	100.00	KOSPI	제약	N	N	N	N	N	2305	-95	5	-3.96	1017417745	442688	70.69	2400	2400	2265	3120	1680	2400	2298.27	8.98	-82497	2533	2466	2383	2316	2233	2500	2350	800	720	1000	1680	5	1	80039035	1845	-2.31	1.58	12	0.55	-998.00	1458.00	4735	20240809	-51.32	1835	20241209	25.61	3040	-24.18	20250109	2070	11.35	20250102	4735	-51.32	20240809	1835	25.61	20241209	N	011000	1000	800 억	7188869	N	N	16	N	N
36	20250120	140252	57	100.00	KOSPI	제약	N	N	N	N	N	2300	-100	5	-4.17	933835560	406383	64.89	2400	2400	2265	3120	1680	2400	2297.92	8.98	-82255	2533	2466	2383	2316	2233	2500	2350	800	720	1000	1680	5	1	80039035	1841	-2.30	1.58	12	0.51	-998.00	1458.00	4735	20240809	-51.43	1835	20241209	25.34	3040	-24.34	20250109	2070	11.11	20250102	4735	-51.43	20240809	1835	25.34	20241209	N	011000	1000	800 억	7188869	N	N	16	N	N
37	20250120	130251	57	100.00	KOSPI	제약	N	N	N	N	N	2305	-95	5	-3.96	907310495	394866	63.05	2400	2400	2265	3120	1680	2400	2297.77	8.98	-82240	2533	2466	2383	2316	2233	2500	2350	800	720	1000	1680	5	1	80039035	1845	-2.31	1.58	12	0.49	-998.00	1458.00	4735	20240809	-51.32	1835	20241209	25.61	3040	-24.18	20250109	2070	11.35	20250102	4735	-51.32	20240809	1835	25.61	20241209	N	011000	1000	800 억	7188869	N	N	16	N	N
38	20250120	120252	57	100.00	KOSPI	제약	N	N	N	N	N	2290	-110	5	-4.58	858565900	373710	59.67	2400	2400	2265	3120	1680	2400	2297.41	8.98	-76397	2533	2466	2383	2316	2233	2500	2350	800	720	1000	1680	5	1	80039035	1833	-2.29	1.57	12	0.47	-998.00	1458.00	4735	20240809	-51.64	1835	20241209	24.80	3040	-24.67	20250109	2070	10.63	20250102	4735	-51.64	20240809	1835	24.80	20241209	N	011000	1000	800 억	7188869	N	N	16	N	N
39	20250120	110252	57	100.00	KOSPI	제약	N	N	N	N	N	2275	-125	5	-5.21	674302255	293247	46.83	2400	2400	2265	3120	1680	2400	2299.43	8.98	-47514	2533	2466	2383	2316	2233	2500	2350	800	720	1000	1680	5	1	80039035	1821	-2.28	1.56	12	0.37	-998.00	1458.00	4735	20240809	-51.95	1835	20241209	23.98	3040	-25.16	20250109	2070	9.90	20250102	4735	-51.95	20240809	1835	23.98	20241209	N	011000	1000	800 억	7188869	N	N	16	N	N
40	20250120	100252	57	100.00	KOSPI	제약	N	N	N	N	N	2285	-115	5	-4.79	565692355	245543	39.21	2400	2400	2265	3120	1680	2400	2303.84	8.98	-38243	2533	2466	2383	2316	2233	2500	2350	800	720	1000	1680	5	1	80039035	1829	-2.29	1.57	12	0.31	-998.00	1458.00	4735	20240809	-51.74	1835	20241209	24.52	3040	-24.84	20250109	2070	10.39	20250102	4735	-51.74	20240809	1835	24.52	20241209	N	011000	1000	800 억	7188869	N	N	16	N	N
41	20250120	090252	57	100.00	KOSPI	제약	N	N	N	N	N	2330	-70	5	-2.92	63929815	27182	4.34	2400	2400	2325	3120	1680	2400	2351.92	8.98	2021	2533	2466	2383	2316	2233	2500	2350	800	720	1000	1680	5	1	80039035	1865	-2.33	1.60	12	0.03	-998.00	1458.00	4735	20240809	-50.79	1835	20241209	26.98	3040	-23.36	20250109	2070	12.56	20250102	4735	-50.79	20240809	1835	26.98	20241209	N	011000	1000	800 억	7188869	N	N	16	N	N
42	20250117	160251	57	100.00	KOSPI	제약	N	N	N	N	N	2400	55	2	2.35	1460598575	618593	183.53	2340	2450	2300	3045	1645	2345	2361.15	8.94	29901	2435	2390	2365	2320	2295	2377	2307	800	700	1000	1640	5	1	80039035	1921	-2.40	1.65	12	0.77	-998.00	1458.00	4735	20240809	-49.31	1835	20241209	30.79	3040	-21.05	20250109	2070	15.94	20250102	4735	-49.31	20240809	1835	30.79	20241209	N	011000	1000	800 억	7154381	N	N	16	N	N
43	20250117	150250	57	100.00	KOSPI	제약	N	N	N	N	N	2380	35	2	1.49	1393366620	590560	175.21	2340	2450	2300	3045	1645	2345	2359.40	8.94	37633	2435	2390	2365	2320	2295	2377	2307	800	700	1000	1640	5	1	80039035	1905	-2.38	1.63	12	0.74	-998.00	1458.00	4735	20240809	-49.74	1835	20241209	29.70	3040	-21.71	20250109	2070	14.98	20250102	4735	-49.74	20240809	1835	29.70	20241209	N	011000	1000	800 억	7154381	N	N	32	N	N
44	20250117	140251	57	100.00	KOSPI	제약	N	N	N	N	N	2425	80	2	3.41	1197729745	509157	151.06	2340	2450	2300	3045	1645	2345	2352.38	8.94	16997	2435	2390	2365	2320	2295	2377	2307	800	700	1000	1640	5	1	80039035	1941	-2.43	1.66	12	0.64	-998.00	1458.00	4735	20240809	-48.79	1835	20241209	32.15	3040	-20.23	20250109	2070	17.15	20250102	4735	-48.79	20240809	1835	32.15	20241209	N	011000	1000	800 억	7154381	N	N	32	N	N
45	20250117	130251	57	100.00	KOSPI	제약	N	N	N	N	N	2385	40	2	1.71	895163450	384105	113.96	2340	2385	2300	3045	1645	2345	2330.52	8.94	53369	2435	2390	2365	2320	2295	2377	2307	800	700	1000	1640	5	1	80039035	1909	-2.39	1.64	12	0.48	-998.00	1458.00	4735	20240809	-49.63	1835	20241209	29.97	3040	-21.55	20250109	2070	15.22	20250102	4735	-49.63	20240809	1835	29.97	20241209	N	011000	1000	800 억	7154381	N	N	32	N	N
46	20250117	120251	57	100.00	KOSPI	제약	N	N	N	N	N	2330	-15	5	-0.64	633039255	273246	81.07	2340	2350	2300	3045	1645	2345	2316.74	8.94	63606	2435	2390	2365	2320	2295	2377	2307	800	700	1000	1640	5	1	80039035	1865	-2.33	1.60	12	0.34	-998.00	1458.00	4735	20240809	-50.79	1835	20241209	26.98	3040	-23.36	20250109	2070	12.56	20250102	4735	-50.79	20240809	1835	26.98	20241209	N	011000	1000	800 억	7154381	N	N	32	N	N
47	20250117	110251	57	100.00	KOSPI	제약	N	N	N	N	N	2335	-10	5	-0.43	580492195	250678	74.37	2340	2350	2300	3045	1645	2345	2315.69	8.94	60608	2435	2390	2365	2320	2295	2377	2307	800	700	1000	1640	5	1	80039035	1869	-2.34	1.60	12	0.31	-998.00	1458.00	4735	20240809	-50.69	1835	20241209	27.25	3040	-23.19	20250109	2070	12.80	20250102	4735	-50.69	20240809	1835	27.25	20241209	N	011000	1000	800 억	7154381	N	N	32	N	N
48	20250117	100252	57	100.00	KOSPI	제약	N	N	N	N	N	2325	-20	5	-0.85	513949920	221974	65.86	2340	2350	2300	3045	1645	2345	2315.36	8.94	56183	2435	2390	2365	2320	2295	2377	2307	800	700	1000	1640	5	1	80039035	1861	-2.33	1.59	12	0.28	-998.00	1458.00	4735	20240809	-50.90	1835	20241209	26.70	3040	-23.52	20250109	2070	12.32	20250102	4735	-50.90	20240809	1835	26.70	20241209	N	011000	1000	800 억	7154381	N	N	32	N	N
49	20250117	090252	57	100.00	KOSPI	제약	N	N	N	N	N	2335	-10	5	-0.43	22406845	9584	2.84	2340	2350	2330	3045	1645	2345	2337.94	8.94	-202	2435	2390	2365	2320	2295	2377	2307	800	700	1000	1640	5	1	80039035	1869	-2.34	1.60	12	0.01	-998.00	1458.00	4735	20240809	-50.69	1835	20241209	27.25	3040	-23.19	20250109	2070	12.80	20250102	4735	-50.69	20240809	1835	27.25	20241209	N	011000	1000	800 억	7154381	N	N	32	N	N
50	20250116	160250	57	100.00	KOSPI	제약	N	N	N	N	N	2345	-20	5	-0.85	795124195	336809	50.78	2375	2410	2340	3070	1660	2365	2360.77	9.07	-102519	2515	2440	2390	2315	2265	2415	2290	800	705	1000	1650	5	1	80039035	1877	-2.35	1.61	12	0.42	-998.00	1458.00	4735	20240809	-50.48	1835	20241209	27.79	3040	-22.86	20250109	2070	13.29	20250102	4735	-50.48	20240809	1835	27.79	20241209	N	011000	1000	800 억	7260448	N	N	32	N	N
51	20250116	150239	57	100.00	KOSPI	제약	N	N	N	N	N	2350	-15	5	-0.63	734819435	311108	46.91	2375	2410	2340	3070	1660	2365	2361.93	9.07	-95037	2515	2440	2390	2315	2265	2415	2290	800	705	1000	1650	5	1	80039035	1881	-2.35	1.61	12	0.39	-998.00	1458.00	4735	20240809	-50.37	1835	20241209	28.07	3040	-22.70	20250109	2070	13.53	20250102	4735	-50.37	20240809	1835	28.07	20241209	N	011000	1000	800 억	7260448	N	N	3	N	N
52	20250116	140251	57	100.00	KOSPI	제약	N	N	N	N	N	2355	-10	5	-0.42	638065480	269906	40.69	2375	2410	2345	3070	1660	2365	2364.03	9.07	-75051	2515	2440	2390	2315	2265	2415	2290	800	705	1000	1650	5	1	80039035	1885	-2.36	1.62	12	0.34	-998.00	1458.00	4735	20240809	-50.26	1835	20241209	28.34	3040	-22.53	20250109	2070	13.77	20250102	4735	-50.26	20240809	1835	28.34	20241209	N	011000	1000	800 억	7260448	N	N	3	N	N
53	20250116	130252	57	100.00	KOSPI	제약	N	N	N	N	N	2360	-5	5	-0.21	566313265	239438	36.10	2375	2410	2345	3070	1660	2365	2365.18	9.07	-58285	2515	2440	2390	2315	2265	2415	2290	800	705	1000	1650	5	1	80039035	1889	-2.36	1.62	12	0.30	-998.00	1458.00	4735	20240809	-50.16	1835	20241209	28.61	3040	-22.37	20250109	2070	14.01	20250102	4735	-50.16	20240809	1835	28.61	20241209	N	011000	1000	800 억	7260448	N	N	3	N	N
54	20250116	120251	57	100.00	KOSPI	제약	N	N	N	N	N	2360	-5	5	-0.21	510249645	215677	32.52	2375	2410	2345	3070	1660	2365	2365.81	9.07	-50424	2515	2440	2390	2315	2265	2415	2290	800	705	1000	1650	5	1	80039035	1889	-2.36	1.62	12	0.27	-998.00	1458.00	4735	20240809	-50.16	1835	20241209	28.61	3040	-22.37	20250109	2070	14.01	20250102	4735	-50.16	20240809	1835	28.61	20241209	N	011000	1000	800 억	7260448	N	N	3	N	N
55	20250116	110251	57	100.00	KOSPI	제약	N	N	N	N	N	2350	-15	5	-0.63	433274380	182998	27.59	2375	2410	2345	3070	1660	2365	2367.66	9.07	-38930	2515	2440	2390	2315	2265	2415	2290	800	705	1000	1650	5	1	80039035	1881	-2.35	1.61	12	0.23	-998.00	1458.00	4735	20240809	-50.37	1835	20241209	28.07	3040	-22.70	20250109	2070	13.53	20250102	4735	-50.37	20240809	1835	28.07	20241209	N	011000	1000	800 억	7260448	N	N	3	N	N
56	20250116	100251	57	100.00	KOSPI	제약	N	N	N	N	N	2380	15	2	0.63	236601085	99743	15.04	2375	2410	2350	3070	1660	2365	2372.17	9.07	-10516	2515	2440	2390	2315	2265	2415	2290	800	705	1000	1650	5	1	80039035	1905	-2.38	1.63	12	0.12	-998.00	1458.00	4735	20240809	-49.74	1835	20241209	29.70	3040	-21.71	20250109	2070	14.98	20250102	4735	-49.74	20240809	1835	29.70	20241209	N	011000	1000	800 억	7260448	N	N	3	N	N
57	20250116	090251	57	100.00	KOSPI	제약	N	N	N	N	N	2400	35	2	1.48	35602970	14913	2.25	2375	2410	2375	3070	1660	2365	2388.82	9.07	2794	2515	2440	2390	2315	2265	2415	2290	800	705	1000	1650	5	1	80039035	1921	-2.40	1.65	12	0.02	-998.00	1458.00	4735	20240809	-49.31	1835	20241209	30.79	3040	-21.05	20250109	2070	15.94	20250102	4735	-49.31	20240809	1835	30.79	20241209	N	011000	1000	800 억	7260448	N	N	3	N	N
58	20250115	160251	57	100.00	KOSPI	제약	N	N	N	N	N	2365	-85	5	-3.47	1563166895	657382	91.91	2455	2465	2340	3185	1715	2450	2377.87	8.93	114415	2616	2532	2476	2392	2336	2505	2365	800	735	1000	1710	5	1	80039035	1893	-2.37	1.62	12	0.82	-998.00	1458.00	4735	20240809	-50.05	1835	20241209	28.88	3040	-22.20	20250109	2070	14.25	20250102	4735	-50.05	20240809	1835	28.88	20241209	N	011000	1000	800 억	7148583	N	N	3	N	N
59	20250115	150251	57	100.00	KOSPI	제약	N	N	N	N	N	2375	-75	5	-3.06	1403750275	590057	82.49	2455	2465	2340	3185	1715	2450	2379.01	8.93	103656	2616	2532	2476	2392	2336	2505	2365	800	735	1000	1710	5	1	80039035	1901	-2.38	1.63	12	0.74	-998.00	1458.00	4735	20240809	-49.84	1835	20241209	29.43	3040	-21.88	20250109	2070	14.73	20250102	4735	-49.84	20240809	1835	29.43	20241209	N	011000	1000	800 억	7148583	N	N	10	N	N
60	20250115	140252	57	100.00	KOSPI	제약	N	N	N	N	N	2375	-75	5	-3.06	1257937485	528582	73.90	2455	2465	2340	3185	1715	2450	2379.83	8.93	75907	2616	2532	2476	2392	2336	2505	2365	800	735	1000	1710	5	1	80039035	1901	-2.38	1.63	12	0.66	-998.00	1458.00	4735	20240809	-49.84	1835	20241209	29.43	3040	-21.88	20250109	2070	14.73	20250102	4735	-49.84	20240809	1835	29.43	20241209	N	011000	1000	800 억	7148583	N	N	10	N	N
61	20250115	130250	57	100.00	KOSPI	제약	N	N	N	N	N	2390	-60	5	-2.45	1158431340	486811	68.06	2455	2465	2340	3185	1715	2450	2379.63	8.93	83083	2616	2532	2476	2392	2336	2505	2365	800	735	1000	1710	5	1	80039035	1913	-2.39	1.64	12	0.61	-998.00	1458.00	4735	20240809	-49.52	1835	20241209	30.25	3040	-21.38	20250109	2070	15.46	20250102	4735	-49.52	20240809	1835	30.25	20241209	N	011000	1000	800 억	7148583	N	N	10	N	N
62	20250115	120251	57	100.00	KOSPI	제약	N	N	N	N	N	2390	-60	5	-2.45	1076587225	452565	63.27	2455	2465	2340	3185	1715	2450	2378.86	8.93	88445	2616	2532	2476	2392	2336	2505	2365	800	735	1000	1710	5	1	80039035	1913	-2.39	1.64	12	0.57	-998.00	1458.00	4735	20240809	-49.52	1835	20241209	30.25	3040	-21.38	20250109	2070	15.46	20250102	4735	-49.52	20240809	1835	30.25	20241209	N	011000	1000	800 억	7148583	N	N	10	N	N
63	20250115	110251	57	100.00	KOSPI	제약	N	N	N	N	N	2355	-95	5	-3.88	982509935	412881	57.72	2455	2465	2340	3185	1715	2450	2379.64	8.93	97522	2616	2532	2476	2392	2336	2505	2365	800	735	1000	1710	5	1	80039035	1885	-2.36	1.62	12	0.52	-998.00	1458.00	4735	20240809	-50.26	1835	20241209	28.34	3040	-22.53	20250109	2070	13.77	20250102	4735	-50.26	20240809	1835	28.34	20241209	N	011000	1000	800 억	7148583	N	N	10	N	N
64	20250115	100250	57	100.00	KOSPI	제약	N	N	N	N	N	2385	-65	5	-2.65	576001065	240292	33.59	2455	2465	2350	3185	1715	2450	2397.09	8.93	35304	2616	2532	2476	2392	2336	2505	2365	800	735	1000	1710	5	1	80039035	1909	-2.39	1.64	12	0.30	-998.00	1458.00	4735	20240809	-49.63	1835	20241209	29.97	3040	-21.55	20250109	2070	15.22	20250102	4735	-49.63	20240809	1835	29.97	20241209	N	011000	1000	800 억	7148583	N	N	10	N	N
65	20250115	090251	57	100.00	KOSPI	제약	N	N	N	N	N	2445	-5	5	-0.20	37017320	15084	2.11	2455	2465	2440	3185	1715	2450	2454.08	8.93	-7821	2616	2532	2476	2392	2336	2505	2365	800	735	1000	1710	5	1	80039035	1957	-2.45	1.68	12	0.02	-998.00	1458.00	4735	20240809	-48.36	1835	20241209	33.24	3040	-19.57	20250109	2070	18.12	20250102	4735	-48.36	20240809	1835	33.24	20241209	N	011000	1000	800 억	7148583	N	N	10	N	N
66	20250114	160249	57	100.00	KOSPI	제약	N	N	N	N	N	2450	-65	5	-2.58	1734777515	702558	82.47	2540	2560	2420	3265	1765	2515	2469.24	8.92	10678	2881	2697	2606	2422	2331	2652	2377	800	750	1000	1760	5	1	80039035	1961	-2.45	1.68	12	0.88	-998.00	1458.00	4735	20240809	-48.26	1835	20241209	33.51	3040	-19.41	20250109	2070	18.36	20250102	4735	-48.26	20240809	1835	33.51	20241209	N	011000	1000	800 억	7135763	N	N	10	N	N
67	20250114	150250	57	100.00	KOSPI	제약	N	N	N	N	N	2470	-45	5	-1.79	1643124020	665228	78.09	2540	2560	2420	3265	1765	2515	2470.02	8.92	10202	2881	2697	2606	2422	2331	2652	2377	800	750	1000	1760	5	1	80039035	1977	-2.47	1.69	12	0.83	-998.00	1458.00	4735	20240809	-47.84	1835	20241209	34.60	3040	-18.75	20250109	2070	19.32	20250102	4735	-47.84	20240809	1835	34.60	20241209	N	011000	1000	800 억	7135763	N	N	57	N	N
68	20250114	140249	57	100.00	KOSPI	제약	N	N	N	N	N	2490	-25	5	-0.99	1501693740	608077	71.38	2540	2560	2420	3265	1765	2515	2469.58	8.92	17164	2881	2697	2606	2422	2331	2652	2377	800	750	1000	1760	5	1	80039035	1993	-2.49	1.71	12	0.76	-998.00	1458.00	4735	20240809	-47.41	1835	20241209	35.69	3040	-18.09	20250109	2070	20.29	20250102	4735	-47.41	20240809	1835	35.69	20241209	N	011000	1000	800 억	7135763	N	N	57	N	N
69	20250114	130250	57	100.00	KOSPI	제약	N	N	N	N	N	2425	-90	5	-3.58	1158459115	470016	55.17	2540	2560	2420	3265	1765	2515	2464.72	8.92	53589	2881	2697	2606	2422	2331	2652	2377	800	750	1000	1760	5	1	80039035	1941	-2.43	1.66	12	0.59	-998.00	1458.00	4735	20240809	-48.79	1835	20241209	32.15	3040	-20.23	20250109	2070	17.15	20250102	4735	-48.79	20240809	1835	32.15	20241209	N	011000	1000	800 억	7135763	N	N	57	N	N
70	20250114	120249	57	100.00	KOSPI	제약	N	N	N	N	N	2430	-85	5	-3.38	1057351125	428321	50.28	2540	2560	2420	3265	1765	2515	2468.60	8.92	57984	2881	2697	2606	2422	2331	2652	2377	800	750	1000	1760	5	1	80039035	1945	-2.43	1.67	12	0.54	-998.00	1458.00	4735	20240809	-48.68	1835	20241209	32.43	3040	-20.07	20250109	2070	17.39	20250102	4735	-48.68	20240809	1835	32.43	20241209	N	011000	1000	800 억	7135763	N	N	57	N	N
71	20250114	110250	57	100.00	KOSPI	제약	N	N	N	N	N	2440	-75	5	-2.98	965086790	390330	45.82	2540	2560	2420	3265	1765	2515	2472.49	8.92	55257	2881	2697	2606	2422	2331	2652	2377	800	750	1000	1760	5	1	80039035	1953	-2.44	1.67	12	0.49	-998.00	1458.00	4735	20240809	-48.47	1835	20241209	32.97	3040	-19.74	20250109	2070	17.87	20250102	4735	-48.47	20240809	1835	32.97	20241209	N	011000	1000	800 억	7135763	N	N	57	N	N
72	20250114	100249	57	100.00	KOSPI	제약	N	N	N	N	N	2455	-60	5	-2.39	663086075	266397	31.27	2540	2560	2440	3265	1765	2515	2489.09	8.92	18016	2881	2697	2606	2422	2331	2652	2377	800	750	1000	1760	5	1	80039035	1965	-2.46	1.68	12	0.33	-998.00	1458.00	4735	20240809	-48.15	1835	20241209	33.79	3040	-19.24	20250109	2070	18.60	20250102	4735	-48.15	20240809	1835	33.79	20241209	N	011000	1000	800 억	7135763	N	N	57	N	N
73	20250114	090249	57	100.00	KOSPI	제약	N	N	N	N	N	2515	0	3	0.00	27785080	11007	1.29	2540	2540	2515	3265	1765	2515	2524.31	8.92	503	2881	2697	2606	2422	2331	2652	2377	800	750	1000	1760	5	1	80039035	2013	-2.52	1.72	12	0.01	-998.00	1458.00	4735	20240809	-46.88	1835	20241209	37.06	3040	-17.27	20250109	2070	21.50	20250102	4735	-46.88	20240809	1835	37.06	20241209	N	011000	1000	800 억	7135763	N	N	57	N	N
74	20250113	160247	57	100.00	KOSPI	제약	N	N	N	N	N	2515	-155	5	-5.81	2194140190	844394	35.22	2670	2790	2515	3470	1870	2670	2598.46	8.82	72542	2890	2780	2715	2605	2540	2747	2572	800	800	1000	1860	5	1	80039035	2013	-2.52	1.72	12	1.05	-998.00	1458.00	4735	20240809	-46.88	1835	20241209	37.06	3040	-17.27	20250109	2070	21.50	20250102	4735	-46.88	20240809	1835	37.06	20241209	N	011000	1000	800 억	7059920	N	N	57	N	N
75	20250113	150248	57	100.00	KOSPI	제약	N	N	N	N	N	2540	-130	5	-4.87	2088273980	802535	33.47	2670	2790	2520	3470	1870	2670	2602.08	8.82	65813	2890	2780	2715	2605	2540	2747	2572	800	800	1000	1860	5	1	80039035	2033	-2.55	1.74	12	1.00	-998.00	1458.00	4735	20240809	-46.36	1835	20241209	38.42	3040	-16.45	20250109	2070	22.71	20250102	4735	-46.36	20240809	1835	38.42	20241209	N	011000	1000	800 억	7059920	N	N	65	N	N
76	20250113	140245	57	100.00	KOSPI	제약	N	N	N	N	N	2565	-105	5	-3.93	1812135385	693650	28.93	2670	2790	2535	3470	1870	2670	2612.45	8.82	51855	2890	2780	2715	2605	2540	2747	2572	800	800	1000	1860	5	1	80039035	2053	-2.57	1.76	12	0.87	-998.00	1458.00	4735	20240809	-45.83	1835	20241209	39.78	3040	-15.62	20250109	2070	23.91	20250102	4735	-45.83	20240809	1835	39.78	20241209	N	011000	1000	800 억	7059920	N	N	65	N	N
77	20250113	130243	57	100.00	KOSPI	제약	N	N	N	N	N	2560	-110	5	-4.12	1586212405	605201	25.24	2670	2790	2535	3470	1870	2670	2620.95	8.82	42438	2890	2780	2715	2605	2540	2747	2572	800	800	1000	1860	5	1	80039035	2049	-2.57	1.76	12	0.76	-998.00	1458.00	4735	20240809	-45.93	1835	20241209	39.51	3040	-15.79	20250109	2070	23.67	20250102	4735	-45.93	20240809	1835	39.51	20241209	N	011000	1000	800 억	7059920	N	N	65	N	N
78	20250113	120244	57	100.00	KOSPI	제약	N	N	N	N	N	2590	-80	5	-3.00	1418824500	539900	22.52	2670	2790	2535	3470	1870	2670	2627.92	8.82	48535	2890	2780	2715	2605	2540	2747	2572	800	800	1000	1860	5	1	80039035	2073	-2.60	1.78	12	0.67	-998.00	1458.00	4735	20240809	-45.30	1835	20241209	41.14	3040	-14.80	20250109	2070	25.12	20250102	4735	-45.30	20240809	1835	41.14	20241209	N	011000	1000	800 억	7059920	N	N	65	N	N
79	20250113	110245	57	100.00	KOSPI	제약	N	N	N	N	N	2550	-120	5	-4.49	1285854515	488235	20.36	2670	2790	2535	3470	1870	2670	2633.66	8.82	29278	2890	2780	2715	2605	2540	2747	2572	800	800	1000	1860	5	1	80039035	2041	-2.56	1.75	12	0.61	-998.00	1458.00	4735	20240809	-46.15	1835	20241209	38.96	3040	-16.12	20250109	2070	23.19	20250102	4735	-46.15	20240809	1835	38.96	20241209	N	011000	1000	800 억	7059920	N	N	65	N	N
80	20250113	100244	57	100.00	KOSPI	제약	N	N	N	N	N	2615	-55	5	-2.06	996987230	375595	15.66	2670	2790	2580	3470	1870	2670	2654.41	8.82	17822	2890	2780	2715	2605	2540	2747	2572	800	800	1000	1860	5	1	80039035	2093	-2.62	1.79	12	0.47	-998.00	1458.00	4735	20240809	-44.77	1835	20241209	42.51	3040	-13.98	20250109	2070	26.33	20250102	4735	-44.77	20240809	1835	42.51	20241209	N	011000	1000	800 억	7059920	N	N	65	N	N
81	20250113	090247	57	100.00	KOSPI	제약	N	N	N	N	N	2735	65	2	2.43	100064565	37437	1.56	2670	2745	2645	3470	1870	2670	2672.89	8.82	7036	2890	2780	2715	2605	2540	2747	2572	800	800	1000	1860	5	1	80039035	2189	-2.74	1.88	12	0.05	-998.00	1458.00	4735	20240809	-42.24	1835	20241209	49.05	3040	-10.03	20250109	2070	32.13	20250102	4735	-42.24	20240809	1835	49.05	20241209	N	011000	1000	800 억	7059920	N	N	65	N	N
82	20250110	160244	57	100.00	KOSPI	제약	N	N	N	N	N	2670	-135	5	-4.81	2683035585	984791	24.80	2810	2825	2650	3645	1965	2805	2724.56	9.66	26843	3171	2987	2856	2672	2541	3080	2765	800	840	1000	1960	5	1	80039035	2137	-2.68	1.83	12	1.23	-998.00	1458.00	4735	20240809	-43.61	1835	20241209	45.50	3040	-12.17	20250109	2070	28.99	20250102	4735	-43.61	20240809	1835	45.50	20241209	N	011000	1000	800 억	7734839	N	N	65	N	N
83	20250110	150244	57	100.00	KOSPI	제약	N	N	N	N	N	2670	-135	5	-4.81	2516322355	922299	23.23	2810	2825	2650	3645	1965	2805	2728.32	9.66	36834	3171	2987	2856	2672	2541	3080	2765	800	840	1000	1960	5	1	80039035	2137	-2.68	1.83	12	1.15	-998.00	1458.00	4735	20240809	-43.61	1835	20241209	45.50	3040	-12.17	20250109	2070	28.99	20250102	4735	-43.61	20240809	1835	45.50	20241209	N	011000	1000	800 억	7734839	N	N	3	N	N
84	20250110	140244	57	100.00	KOSPI	제약	N	N	N	N	N	2705	-100	5	-3.57	2096672725	765120	19.27	2810	2825	2690	3645	1965	2805	2740.32	9.66	36341	3171	2987	2856	2672	2541	3080	2765	800	840	1000	1960	5	1	80039035	2165	-2.71	1.86	12	0.96	-998.00	1458.00	4735	20240809	-42.87	1835	20241209	47.41	3040	-11.02	20250109	2070	30.68	20250102	4735	-42.87	20240809	1835	47.41	20241209	N	011000	1000	800 억	7734839	N	N	3	N	N
85	20250110	130244	57	100.00	KOSPI	제약	N	N	N	N	N	2720	-85	5	-3.03	1976668610	720743	18.15	2810	2825	2690	3645	1965	2805	2742.54	9.66	39912	3171	2987	2856	2672	2541	3080	2765	800	840	1000	1960	5	1	80039035	2177	-2.73	1.87	12	0.90	-998.00	1458.00	4735	20240809	-42.56	1835	20241209	48.23	3040	-10.53	20250109	2070	31.40	20250102	4735	-42.56	20240809	1835	48.23	20241209	N	011000	1000	800 억	7734839	N	N	3	N	N
86	20250110	120244	57	100.00	KOSPI	제약	N	N	N	N	N	2725	-80	5	-2.85	1833095555	667840	16.82	2810	2825	2690	3645	1965	2805	2744.81	9.66	43954	3171	2987	2856	2672	2541	3080	2765	800	840	1000	1960	5	1	80039035	2181	-2.73	1.87	12	0.83	-998.00	1458.00	4735	20240809	-42.45	1835	20241209	48.50	3040	-10.36	20250109	2070	31.64	20250102	4735	-42.45	20240809	1835	48.50	20241209	N	011000	1000	800 억	7734839	N	N	3	N	N
87	20250110	110243	57	100.00	KOSPI	제약	N	N	N	N	N	2710	-95	5	-3.39	1539030605	559188	14.08	2810	2825	2705	3645	1965	2805	2752.26	9.66	39996	3171	2987	2856	2672	2541	3080	2765	800	840	1000	1960	5	1	80039035	2169	-2.72	1.86	12	0.70	-998.00	1458.00	4735	20240809	-42.77	1835	20241209	47.68	3040	-10.86	20250109	2070	30.92	20250102	4735	-42.77	20240809	1835	47.68	20241209	N	011000	1000	800 억	7734839	N	N	3	N	N
88	20250110	100244	57	100.00	KOSPI	제약	N	N	N	N	N	2740	-65	5	-2.32	1263033375	458182	11.54	2810	2825	2705	3645	1965	2805	2756.62	9.66	25783	3171	2987	2856	2672	2541	3080	2765	800	840	1000	1960	5	1	80039035	2193	-2.75	1.88	12	0.57	-998.00	1458.00	4735	20240809	-42.13	1835	20241209	49.32	3040	-9.87	20250109	2070	32.37	20250102	4735	-42.13	20240809	1835	49.32	20241209	N	011000	1000	800 억	7734839	N	N	3	N	N
89	20250110	090244	57	100.00	KOSPI	제약	N	N	N	N	N	2780	-25	5	-0.89	194632975	69715	1.76	2810	2825	2760	3645	1965	2805	2791.84	9.66	-8369	3171	2987	2856	2672	2541	3080	2765	800	840	1000	1960	5	1	80039035	2225	-2.79	1.91	12	0.09	-998.00	1458.00	4735	20240809	-41.29	1835	20241209	51.50	3040	-8.55	20250109	2070	34.30	20250102	4735	-41.29	20240809	1835	51.50	20241209	N	011000	1000	800 억	7734839	N	N	3	N	N
90	20250109	160242	57	100.00	KOSPI	제약	N	N	N	N	N	2805	95	2	3.51	11344404155	3951689	66.67	2790	3040	2725	3520	1900	2710	2870.78	9.57	68952	3130	2920	2700	2490	2270	3025	2595	800	810	1000	1890	5	1	80039035	2245	-2.81	1.92	12	4.94	-998.00	1458.00	4735	20240809	-40.76	1835	20241209	52.86	3040	-7.73	20250109	2070	35.51	20250102	4735	-40.76	20240809	1835	52.86	20241209	N	011000	1000	800 억	7661859	N	N	3	N	N
91	20250109	150244	57	100.00	KOSPI	제약	N	N	N	N	N	2780	70	2	2.58	11071558985	3853988	65.03	2790	3040	2725	3520	1900	2710	2872.75	9.57	71858	3130	2920	2700	2490	2270	3025	2595	800	810	1000	1890	5	1	80039035	2225	-2.79	1.91	12	4.82	-998.00	1458.00	4735	20240809	-41.29	1835	20241209	51.50	3040	-8.55	20250109	2070	34.30	20250102	4735	-41.29	20240809	1835	51.50	20241209	N	011000	1000	800 억	7661859	N	N	48	N	N
92	20250109	140243	57	100.00	KOSPI	제약	N	N	N	N	N	2785	75	2	2.77	10784642625	3750948	63.29	2790	3040	2725	3520	1900	2710	2875.18	9.57	73008	3130	2920	2700	2490	2270	3025	2595	800	810	1000	1890	5	1	80039035	2229	-2.79	1.91	12	4.69	-998.00	1458.00	4735	20240809	-41.18	1835	20241209	51.77	3040	-8.39	20250109	2070	34.54	20250102	4735	-41.18	20240809	1835	51.77	20241209	N	011000	1000	800 억	7661859	N	N	48	N	N
93	20250109	130243	57	100.00	KOSPI	제약	N	N	N	N	N	2775	65	2	2.40	10333759160	3587417	60.53	2790	3040	2745	3520	1900	2710	2880.56	9.57	75437	3130	2920	2700	2490	2270	3025	2595	800	810	1000	1890	5	1	80039035	2221	-2.78	1.90	12	4.48	-998.00	1458.00	4735	20240809	-41.39	1835	20241209	51.23	3040	-8.72	20250109	2070	34.06	20250102	4735	-41.39	20240809	1835	51.23	20241209	N	011000	1000	800 억	7661859	N	N	48	N	N
94	20250109	120243	57	100.00	KOSPI	제약	N	N	N	N	N	2770	60	2	2.21	9893306910	3428658	57.85	2790	3040	2745	3520	1900	2710	2885.47	9.57	132233	3130	2920	2700	2490	2270	3025	2595	800	810	1000	1890	5	1	80039035	2217	-2.78	1.90	12	4.28	-998.00	1458.00	4735	20240809	-41.50	1835	20241209	50.95	3040	-8.88	20250109	2070	33.82	20250102	4735	-41.50	20240809	1835	50.95	20241209	N	011000	1000	800 억	7661859	N	N	48	N	N
95	20250109	110243	57	100.00	KOSPI	제약	N	N	N	N	N	2805	95	2	3.51	9049736945	3124979	52.73	2790	3040	2780	3520	1900	2710	2895.94	9.57	192122	3130	2920	2700	2490	2270	3025	2595	800	810	1000	1890	5	1	80039035	2245	-2.81	1.92	12	3.90	-998.00	1458.00	4735	20240809	-40.76	1835	20241209	52.86	3040	-7.73	20250109	2070	35.51	20250102	4735	-40.76	20240809	1835	52.86	20241209	N	011000	1000	800 억	7661859	N	N	48	N	N
96	20250109	100242	57	100.00	KOSPI	제약	N	N	N	N	N	2915	205	2	7.56	7684710655	2647361	44.67	2790	3040	2780	3520	1900	2710	2902.78	9.57	203514	3130	2920	2700	2490	2270	3025	2595	800	810	1000	1890	5	1	80039035	2333	-2.92	2.00	12	3.31	-998.00	1458.00	4735	20240809	-38.44	1835	20241209	58.86	3040	-4.11	20250109	2070	40.82	20250102	4735	-38.44	20240809	1835	58.86	20241209	N	011000	1000	800 억	7661859	N	N	48	N	N
97	20250109	090244	57	100.00	KOSPI	제약	N	N	N	N	N	2850	140	2	5.17	833738215	294701	4.97	2790	2875	2780	3520	1900	2710	2829.10	9.57	16592	3130	2920	2700	2490	2270	3025	2595	800	810	1000	1890	5	1	80039035	2281	-2.86	1.95	12	0.37	-998.00	1458.00	4735	20240809	-39.81	1835	20241209	55.31	2910	-2.06	20250108	2070	37.68	20250102	4735	-39.81	20240809	1835	55.31	20241209	N	011000	1000	800 억	7661859	N	N	48	N	N
98	20250108	160240	57	100.00	KOSPI	제약	N	N	N	N	N	2710	300	2	12.45	16048088565	5876534	788.16	2500	2910	2480	3130	1690	2410	2730.90	10.15	-463498	2556	2482	2431	2357	2306	2457	2332	800	720	1000	1680	5	1	80039035	2169	-2.72	1.86	12	7.34	-998.00	1458.00	4735	20240809	-42.77	1835	20241209	47.68	2910	-6.87	20250108	2070	30.92	20250102	4735	-42.77	20240809	1835	47.68	20241209	N	011000	1000	800 억	8125476	N	N	48	N	N
99	20250108	150241	57	100.00	KOSPI	제약	N	N	N	N	N	2740	330	2	13.69	15573410110	5700819	764.59	2500	2910	2480	3130	1690	2410	2731.80	10.15	-475564	2556	2482	2431	2357	2306	2457	2332	800	720	1000	1680	5	1	80039035	2193	-2.75	1.88	12	7.12	-998.00	1458.00	4735	20240809	-42.13	1835	20241209	49.32	2910	-5.84	20250108	2070	32.37	20250102	4735	-42.13	20240809	1835	49.32	20241209	N	011000	1000	800 억	8125476	N	N	25	N	N
100	20250108	140244	57	100.00	KOSPI	제약	N	N	N	N	N	2685	275	2	11.41	14519181095	5308358	711.96	2500	2910	2480	3130	1690	2410	2735.17	10.15	-478843	2556	2482	2431	2357	2306	2457	2332	800	720	1000	1680	5	1	80039035	2149	-2.69	1.84	12	6.63	-998.00	1458.00	4735	20240809	-43.29	1835	20241209	46.32	2910	-7.73	20250108	2070	29.71	20250102	4735	-43.29	20240809	1835	46.32	20241209	N	011000	1000	800 억	8125476	N	N	25	N	N
101	20250108	130245	57	100.00	KOSPI	제약	N	N	N	N	N	2700	290	2	12.03	14165878695	5177023	694.34	2500	2910	2480	3130	1690	2410	2736.31	10.15	-472450	2556	2482	2431	2357	2306	2457	2332	800	720	1000	1680	5	1	80039035	2161	-2.71	1.85	12	6.47	-998.00	1458.00	4735	20240809	-42.98	1835	20241209	47.14	2910	-7.22	20250108	2070	30.43	20250102	4735	-42.98	20240809	1835	47.14	20241209	N	011000	1000	800 억	8125476	N	N	25	N	N
102	20250108	120241	57	100.00	KOSPI	제약	N	N	N	N	N	2695	285	2	11.83	13135966800	4797916	643.50	2500	2910	2480	3130	1690	2410	2737.86	10.15	-468669	2556	2482	2431	2357	2306	2457	2332	800	720	1000	1680	5	1	80039035	2157	-2.70	1.85	12	5.99	-998.00	1458.00	4735	20240809	-43.08	1835	20241209	46.87	2910	-7.39	20250108	2070	30.19	20250102	4735	-43.08	20240809	1835	46.87	20241209	N	011000	1000	800 억	8125476	N	N	25	N	N
103	20250108	110241	57	100.00	KOSPI	제약	N	N	N	N	N	2745	335	2	13.90	12380319910	4517840	605.93	2500	2910	2480	3130	1690	2410	2740.33	10.15	-460915	2556	2482	2431	2357	2306	2457	2332	800	720	1000	1680	5	1	80039035	2197	-2.75	1.88	12	5.64	-998.00	1458.00	4735	20240809	-42.03	1835	20241209	49.59	2910	-5.67	20250108	2070	32.61	20250102	4735	-42.03	20240809	1835	49.59	20241209	N	011000	1000	800 억	8125476	N	N	25	N	N
104	20250108	100241	57	100.00	KOSPI	제약	N	N	N	N	N	2645	235	2	9.75	10939740400	3982024	534.07	2500	2910	2480	3130	1690	2410	2747.30	10.15	-448527	2556	2482	2431	2357	2306	2457	2332	800	720	1000	1680	5	1	80039035	2117	-2.65	1.81	12	4.98	-998.00	1458.00	4735	20240809	-44.14	1835	20241209	44.14	2910	-9.11	20250108	2070	27.78	20250102	4735	-44.14	20240809	1835	44.14	20241209	N	011000	1000	800 억	8125476	N	N	25	N	N
105	20250108	090243	57	100.00	KOSPI	제약	N	N	N	N	N	2610	200	2	8.30	506850770	198984	26.69	2500	2625	2480	3130	1690	2410	2547.33	10.15	-2564	2556	2482	2431	2357	2306	2457	2332	800	720	1000	1680	5	1	80039035	2089	-2.62	1.79	12	0.25	-998.00	1458.00	4735	20240809	-44.88	1835	20241209	42.23	2625	-0.57	20250108	2070	26.09	20250102	4735	-44.88	20240809	1835	42.23	20241209	N	011000	1000	800 억	8125476	N	N	25	N	N
106	20250107	160239	57	100.00	KOSPI	제약	N	N	N	N	N	2410	-80	5	-3.21	1791503930	737289	25.59	2500	2505	2380	3235	1745	2490	2429.77	10.12	18506	2833	2661	2443	2271	2053	2747	2357	800	745	1000	1740	5	1	80039035	1929	-2.41	1.65	12	0.92	-998.00	1458.00	4735	20240809	-49.10	1835	20241209	31.34	2615	-7.84	20250106	2070	16.43	20250102	4735	-49.10	20240809	1835	31.34	20241209	N	011000	1000	800 억	8102996	N	N	25	N	N
107	20250107	150241	57	100.00	KOSPI	제약	N	N	N	N	N	2405	-85	5	-3.41	1736026555	714262	24.79	2500	2505	2380	3235	1745	2490	2430.44	10.12	20524	2833	2661	2443	2271	2053	2747	2357	800	745	1000	1740	5	1	80039035	1925	-2.41	1.65	12	0.89	-998.00	1458.00	4735	20240809	-49.21	1835	20241209	31.06	2615	-8.03	20250106	2070	16.18	20250102	4735	-49.21	20240809	1835	31.06	20241209	N	011000	1000	800 억	8102996	N	N	0	N	N
108	20250107	140240	57	100.00	KOSPI	제약	N	N	N	N	N	2400	-90	5	-3.61	1651355080	678962	23.56	2500	2505	2380	3235	1745	2490	2432.09	10.12	27516	2833	2661	2443	2271	2053	2747	2357	800	745	1000	1740	5	1	80039035	1921	-2.40	1.65	12	0.85	-998.00	1458.00	4735	20240809	-49.31	1835	20241209	30.79	2615	-8.22	20250106	2070	15.94	20250102	4735	-49.31	20240809	1835	30.79	20241209	N	011000	1000	800 억	8102996	N	N	0	N	N
109	20250107	130241	57	100.00	KOSPI	제약	N	N	N	N	N	2410	-80	5	-3.21	1557239590	639773	22.20	2500	2505	2380	3235	1745	2490	2433.97	10.12	23093	2833	2661	2443	2271	2053	2747	2357	800	745	1000	1740	5	1	80039035	1929	-2.41	1.65	12	0.80	-998.00	1458.00	4735	20240809	-49.10	1835	20241209	31.34	2615	-7.84	20250106	2070	16.43	20250102	4735	-49.10	20240809	1835	31.34	20241209	N	011000	1000	800 억	8102996	N	N	0	N	N
110	20250107	120241	57	100.00	KOSPI	제약	N	N	N	N	N	2415	-75	5	-3.01	1437155660	589851	20.47	2500	2505	2380	3235	1745	2490	2436.38	10.12	24608	2833	2661	2443	2271	2053	2747	2357	800	745	1000	1740	5	1	80039035	1933	-2.42	1.66	12	0.74	-998.00	1458.00	4735	20240809	-49.00	1835	20241209	31.61	2615	-7.65	20250106	2070	16.67	20250102	4735	-49.00	20240809	1835	31.61	20241209	N	011000	1000	800 억	8102996	N	N	0	N	N
111	20250107	110239	57	100.00	KOSPI	제약	N	N	N	N	N	2435	-55	5	-2.21	1285160205	527054	18.29	2500	2505	2380	3235	1745	2490	2438.29	10.12	41293	2833	2661	2443	2271	2053	2747	2357	800	745	1000	1740	5	1	80039035	1949	-2.44	1.67	12	0.66	-998.00	1458.00	4735	20240809	-48.57	1835	20241209	32.70	2615	-6.88	20250106	2070	17.63	20250102	4735	-48.57	20240809	1835	32.70	20241209	N	011000	1000	800 억	8102996	N	N	0	N	N
112	20250107	100242	57	100.00	KOSPI	제약	N	N	N	N	N	2400	-90	5	-3.61	1010511365	413629	14.36	2500	2505	2390	3235	1745	2490	2442.93	10.12	51658	2833	2661	2443	2271	2053	2747	2357	800	745	1000	1740	5	1	80039035	1921	-2.40	1.65	12	0.52	-998.00	1458.00	4735	20240809	-49.31	1835	20241209	30.79	2615	-8.22	20250106	2070	15.94	20250102	4735	-49.31	20240809	1835	30.79	20241209	N	011000	1000	800 억	8102996	N	N	0	N	N
113	20250107	090241	57	100.00	KOSPI	제약	N	N	N	N	N	2450	-40	5	-1.61	227982275	92354	3.21	2500	2505	2430	3235	1745	2490	2468.34	10.12	4238	2833	2661	2443	2271	2053	2747	2357	800	745	1000	1740	5	1	80039035	1961	-2.45	1.68	12	0.12	-998.00	1458.00	4735	20240809	-48.26	1835	20241209	33.51	2615	-6.31	20250106	2070	18.36	20250102	4735	-48.26	20240809	1835	33.51	20241209	N	011000	1000	800 억	8102996	N	N	0	N	N
114	20250106	160238	57	100.00	KOSPI	제약	N	N	N	N	N	2490	290	2	13.18	7075095980	2867338	581.62	2240	2615	2225	2860	1540	2200	2467.41	10.07	37404	2330	2265	2210	2145	2090	2237	2117	800	660	1000	1540	5	1	80039035	1993	-2.49	1.71	12	3.58	-998.00	1458.00	4735	20240809	-47.41	1835	20241209	35.69	2615	-4.78	20250106	2070	20.29	20250102	4735	-47.41	20240809	1835	35.69	20241209	N	011000	1000	800 억	8056356	N	N	0	N	N
115	20250106	150238	57	100.00	KOSPI	제약	N	N	N	N	N	2485	285	2	12.95	6764791770	2742377	556.28	2240	2615	2225	2860	1540	2200	2466.76	10.07	22740	2330	2265	2210	2145	2090	2237	2117	800	660	1000	1540	5	1	80039035	1989	-2.49	1.70	12	3.43	-998.00	1458.00	4735	20240809	-47.52	1835	20241209	35.42	2615	-4.97	20250106	2070	20.05	20250102	4735	-47.52	20240809	1835	35.42	20241209	N	011000	1000	800 억	8056356	N	N	0	N	N
116	20250106	140238	57	100.00	KOSPI	제약	N	N	N	N	N	2535	335	2	15.23	5501924360	2242450	454.87	2240	2615	2225	2860	1540	2200	2453.53	10.07	-48999	2330	2265	2210	2145	2090	2237	2117	800	660	1000	1540	5	1	80039035	2029	-2.54	1.74	12	2.80	-998.00	1458.00	4735	20240809	-46.46	1835	20241209	38.15	2615	-3.06	20250106	2070	22.46	20250102	4735	-46.46	20240809	1835	38.15	20241209	N	011000	1000	800 억	8056356	N	N	0	N	N
117	20250106	130237	57	100.00	KOSPI	제약	N	N	N	N	N	2385	185	2	8.41	1716763940	739021	149.91	2240	2415	2225	2860	1540	2200	2323.02	10.07	154148	2330	2265	2210	2145	2090	2237	2117	800	660	1000	1540	5	1	80039035	1909	-2.39	1.64	12	0.92	-998.00	1458.00	4735	20240809	-49.63	1835	20241209	29.97	2415	-1.24	20250106	2070	15.22	20250102	4735	-49.63	20240809	1835	29.97	20241209	N	011000	1000	800 억	8056356	N	N	0	N	N
118	20250106	120237	57	100.00	KOSPI	제약	N	N	N	N	N	2330	130	2	5.91	1348899970	584152	118.49	2240	2355	2225	2860	1540	2200	2309.16	10.07	101567	2330	2265	2210	2145	2090	2237	2117	800	660	1000	1540	5	1	80039035	1865	-2.33	1.60	12	0.73	-998.00	1458.00	4735	20240809	-50.79	1835	20241209	26.98	2355	-1.06	20250106	2070	12.56	20250102	4735	-50.79	20240809	1835	26.98	20241209	N	011000	1000	800 억	8056356	N	N	0	N	N
119	20250106	110237	57	100.00	KOSPI	제약	N	N	N	N	N	2330	130	2	5.91	1116441220	484776	98.33	2240	2350	2225	2860	1540	2200	2303.00	10.07	95702	2330	2265	2210	2145	2090	2237	2117	800	660	1000	1540	5	1	80039035	1865	-2.33	1.60	12	0.61	-998.00	1458.00	4735	20240809	-50.79	1835	20241209	26.98	2350	-0.85	20250106	2070	12.56	20250102	4735	-50.79	20240809	1835	26.98	20241209	N	011000	1000	800 억	8056356	N	N	0	N	N
120	20250106	100236	57	100.00	KOSPI	제약	N	N	N	N	N	2300	100	2	4.55	761235285	331875	67.32	2240	2345	2225	2860	1540	2200	2293.74	10.07	85670	2330	2265	2210	2145	2090	2237	2117	800	660	1000	1540	5	1	80039035	1841	-2.30	1.58	12	0.41	-998.00	1458.00	4735	20240809	-51.43	1835	20241209	25.34	2345	-1.92	20250106	2070	11.11	20250102	4735	-51.43	20240809	1835	25.34	20241209	N	011000	1000	800 억	8056356	N	N	0	N	N
121	20250106	090234	57	100.00	KOSPI	제약	N	N	N	N	N	2265	65	2	2.95	46932395	20930	4.25	2240	2265	2225	2860	1540	2200	2242.35	10.07	5120	2330	2265	2210	2145	2090	2237	2117	800	660	1000	1540	5	1	80039035	1813	-2.27	1.55	12	0.03	-998.00	1458.00	4735	20240809	-52.16	1835	20241209	23.43	2275	-0.44	20250103	2070	9.42	20250102	4735	-52.16	20240809	1835	23.43	20241209	N	011000	1000	800 억	8056356	N	N	0	N	N
122	20250103	160236	57	100.00	KOSPI	제약	N	N	N	N	N	2200	0	3	0.00	1081729800	490244	198.26	2270	2275	2155	2860	1540	2200	2206.51	10.12	-39400	2293	2246	2158	2111	2023	2270	2135	800	660	1000	1540	5	1	80039035	1761	-2.20	1.51	12	0.61	-998.00	1458.00	4735	20240809	-53.54	1835	20241209	19.89	2275	-3.30	20250103	2070	6.28	20250102	4735	-53.54	20240809	1835	19.89	20241209	N	011000	1000	800 억	8099208	N	N	0	N	N
123	20250103	150236	57	100.00	KOSPI	제약	N	N	N	N	N	2195	-5	5	-0.23	1034295240	468675	189.54	2270	2275	2155	2860	1540	2200	2206.85	10.12	-44459	2293	2246	2158	2111	2023	2270	2135	800	660	1000	1540	5	1	80039035	1757	-2.20	1.51	12	0.59	-998.00	1458.00	4735	20240809	-53.64	1835	20241209	19.62	2275	-3.52	20250103	2070	6.04	20250102	4735	-53.64	20240809	1835	19.62	20241209	N	011000	1000	800 억	8099208	N	N	0	N	N
124	20250103	140236	57	100.00	KOSPI	제약	N	N	N	N	N	2200	0	3	0.00	996043950	451239	182.49	2270	2275	2155	2860	1540	2200	2207.35	10.12	-51025	2293	2246	2158	2111	2023	2270	2135	800	660	1000	1540	5	1	80039035	1761	-2.20	1.51	12	0.56	-998.00	1458.00	4735	20240809	-53.54	1835	20241209	19.89	2275	-3.30	20250103	2070	6.28	20250102	4735	-53.54	20240809	1835	19.89	20241209	N	011000	1000	800 억	8099208	N	N	0	N	N
125	20250103	130236	57	100.00	KOSPI	제약	N	N	N	N	N	2200	0	3	0.00	902870995	408913	165.37	2270	2275	2155	2860	1540	2200	2207.98	10.12	-59744	2293	2246	2158	2111	2023	2270	2135	800	660	1000	1540	5	1	80039035	1761	-2.20	1.51	12	0.51	-998.00	1458.00	4735	20240809	-53.54	1835	20241209	19.89	2275	-3.30	20250103	2070	6.28	20250102	4735	-53.54	20240809	1835	19.89	20241209	N	011000	1000	800 억	8099208	N	N	0	N	N
126	20250103	120236	57	100.00	KOSPI	제약	N	N	N	N	N	2225	25	2	1.14	833067290	377150	152.52	2270	2275	2155	2860	1540	2200	2208.85	10.12	-61478	2293	2246	2158	2111	2023	2270	2135	800	660	1000	1540	5	1	80039035	1781	-2.23	1.53	12	0.47	-998.00	1458.00	4735	20240809	-53.01	1835	20241209	21.25	2275	-2.20	20250103	2070	7.49	20250102	4735	-53.01	20240809	1835	21.25	20241209	N	011000	1000	800 억	8099208	N	N	0	N	N
127	20250103	110236	57	100.00	KOSPI	제약	N	N	N	N	N	2195	-5	5	-0.23	661395705	299586	121.16	2270	2275	2155	2860	1540	2200	2207.70	10.12	-102145	2293	2246	2158	2111	2023	2270	2135	800	660	1000	1540	5	1	80039035	1757	-2.20	1.51	12	0.37	-998.00	1458.00	4735	20240809	-53.64	1835	20241209	19.62	2275	-3.52	20250103	2070	6.04	20250102	4735	-53.64	20240809	1835	19.62	20241209	N	011000	1000	800 억	8099208	N	N	0	N	N
128	20250103	100235	57	100.00	KOSPI	제약	N	N	N	N	N	2190	-10	5	-0.45	549231695	248365	100.44	2270	2275	2155	2860	1540	2200	2211.39	10.12	-87116	2293	2246	2158	2111	2023	2270	2135	800	660	1000	1540	5	1	80039035	1753	-2.19	1.50	12	0.31	-998.00	1458.00	4735	20240809	-53.75	1835	20241209	19.35	2275	-3.74	20250103	2070	5.80	20250102	4735	-53.75	20240809	1835	19.35	20241209	N	011000	1000	800 억	8099208	N	N	0	N	N
129	20250103	090236	57	100.00	KOSPI	제약	N	N	N	N	N	2260	60	2	2.73	103015485	45802	18.52	2270	2275	2225	2860	1540	2200	2249.15	10.12	-10041	2293	2246	2158	2111	2023	2270	2135	800	660	1000	1540	5	1	80039035	1809	-2.26	1.55	12	0.06	-998.00	1458.00	4735	20240809	-52.27	1835	20241209	23.16	2275	-0.66	20250103	2070	9.18	20250102	4735	-52.27	20240809	1835	23.16	20241209	N	011000	1000	800 억	8099208	N	N	0	N	N
130	20250102	160235	57	100.00	KOSPI	제약	N	N	N	N	N	2200	85	2	4.02	493580440	231160	70.64	2115	2205	2070	2745	1485	2115	2134.46	10.07	47007	2222	2168	2081	2027	1940	2195	2054	800	630	1000	1480	5	1	80039035	1761	-2.20	1.51	12	0.29	-998.00	1458.00	4735	20240809	-53.54	1835	20241209	19.89	2205	-0.23	20250102	2070	6.28	20250102	4735	-53.54	20240809	1835	19.89	20241209	N	011000	1000	800 억	8057078	N	N	0	N	N
131	20250102	150236	57	100.00	KOSPI	제약	N	N	N	N	N	2150	35	2	1.65	321379970	152257	46.53	2115	2165	2070	2745	1485	2115	2110.77	10.07	30647	2222	2168	2081	2027	1940	2195	2054	800	630	1000	1480	5	1	80039035	1721	-2.15	1.47	12	0.19	-998.00	1458.00	4735	20240809	-54.59	1835	20241209	17.17	2165	-0.69	20250102	2070	3.86	20250102	4735	-54.59	20240809	1835	17.17	20241209	N	011000	1000	800 억	8057078	N	N	0	N	N
132	20250102	140234	57	100.00	KOSPI	제약	N	N	N	N	N	2110	-5	5	-0.24	201135310	95903	29.31	2115	2115	2070	2745	1485	2115	2097.28	10.07	10789	2222	2168	2081	2027	1940	2195	2054	800	630	1000	1480	5	1	80039035	1689	-2.11	1.45	12	0.12	-998.00	1458.00	4735	20240809	-55.44	1835	20241209	14.99	2115	-0.24	20250102	2070	1.93	20250102	4735	-55.44	20240809	1835	14.99	20241209	N	011000	1000	800 억	8057078	N	N	0	N	N
133	20250102	130234	57	100.00	KOSPI	제약	N	N	N	N	N	2100	-15	5	-0.71	167360750	79849	24.40	2115	2115	2070	2745	1485	2115	2095.97	10.07	10161	2222	2168	2081	2027	1940	2195	2054	800	630	1000	1480	5	1	80039035	1681	-2.10	1.44	12	0.10	-998.00	1458.00	4735	20240809	-55.65	1835	20241209	14.44	2115	-0.71	20250102	2070	1.45	20250102	4735	-55.65	20240809	1835	14.44	20241209	N	011000	1000	800 억	8057078	N	N	0	N	N
134	20250102	120235	57	100.00	KOSPI	제약	N	N	N	N	N	2090	-25	5	-1.18	141996740	67755	20.71	2115	2115	2070	2745	1485	2115	2095.74	10.07	9930	2222	2168	2081	2027	1940	2195	2054	800	630	1000	1480	5	1	80039035	1673	-2.09	1.43	12	0.08	-998.00	1458.00	4735	20240809	-55.86	1835	20241209	13.90	2115	-1.18	20250102	2070	0.97	20250102	4735	-55.86	20240809	1835	13.90	20241209	N	011000	1000	800 억	8057078	N	N	0	N	N
135	20250102	110227	57	100.00	KOSPI	제약	N	N	N	N	N	2085	-30	5	-1.42	103308230	49236	15.05	2115	2115	2070	2745	1485	2115	2098.23	10.07	9872	2222	2168	2081	2027	1940	2195	2054	800	630	1000	1480	5	1	80039035	1669	-2.09	1.43	12	0.06	-998.00	1458.00	4735	20240809	-55.97	1835	20241209	13.62	2115	-1.42	20250102	2070	0.72	20250102	4735	-55.97	20240809	1835	13.62	20241209	N	011000	1000	800 억	8057078	N	N	0	N	N
136	20250102	100233	57	100.00	KOSPI	제약	N	N	N	N	N	2110	-5	5	-0.24	9454515	4478	1.37	2115	2115	2095	2745	1485	2115	2111.33	10.07	-1535	2222	2168	2081	2027	1940	2195	2054	800	630	1000	1480	5	1	80039035	1689	-2.11	1.45	12	0.01	-998.00	1458.00	4735	20240809	-55.44	1835	20241209	14.99	2115	-0.24	20250102	2095	0.72	20250102	4735	-55.44	20240809	1835	14.99	20241209	N	011000	1000	800 억	8057078	N	N	0	N	N
137	20250102	090232	57	100.00	KOSPI	제약	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	10.07	0	2222	2168	2081	2027	1940	2195	2054	800	630	1000	1480	5	1	80039035	1693	-2.12	1.45	12	0.00	-998.00	1458.00	4735	20240809	-55.33	1835	20241209	15.26	0	0.00	0	0	0.00	0	4735	-55.33	20240809	1835	15.26	20241209	N	011000	1000	800 억	8057078	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History