KissMeData/019170/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	160336	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10430	70	2	0.68	579021220	55496	56.29	10370	10550	10300	13460	7260	10360	10433.58	7.89	298	10826	10592	10476	10242	10126	10535	10185	265	3100	500	7450	10	1	52984990	5526	-10.04	2.07	12	0.10	-1039.00	5043.00	19850	20240325	-47.46	9720	20241210	7.30	11990	-13.01	20250106	10150	2.76	20250102	19850	-47.46	20240325	9720	7.30	20241210	0.10	N	019170	500	264 억	4178938	N	N	1490	N	N
3	20250124	150337	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10430	70	2	0.68	500944530	48009	48.70	10370	10550	10300	13460	7260	10360	10434.39	7.89	790	10826	10592	10476	10242	10126	10535	10185	265	3100	500	7450	10	1	52984990	5526	-10.04	2.07	12	0.09	-1039.00	5043.00	19850	20240325	-47.46	9720	20241210	7.30	11990	-13.01	20250106	10150	2.76	20250102	19850	-47.46	20240325	9720	7.30	20241210	0.10	N	019170	500	264 억	4178938	N	N	1131	N	N
4	20250124	140337	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10470	110	2	1.06	380142150	36456	36.98	10370	10550	10300	13460	7260	10360	10427.42	7.89	-739	10826	10592	10476	10242	10126	10535	10185	265	3100	500	7450	10	1	52984990	5548	-10.08	2.08	12	0.07	-1039.00	5043.00	19850	20240325	-47.25	9720	20241210	7.72	11990	-12.68	20250106	10150	3.15	20250102	19850	-47.25	20240325	9720	7.72	20241210	0.10	N	019170	500	264 억	4178938	N	N	1131	N	N
5	20250124	130338	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10460	100	2	0.97	323364980	31022	31.47	10370	10550	10300	13460	7260	10360	10423.73	7.89	-603	10826	10592	10476	10242	10126	10535	10185	265	3100	500	7450	10	1	52984990	5542	-10.07	2.07	12	0.06	-1039.00	5043.00	19850	20240325	-47.30	9720	20241210	7.61	11990	-12.76	20250106	10150	3.05	20250102	19850	-47.30	20240325	9720	7.61	20241210	0.10	N	019170	500	264 억	4178938	N	N	1131	N	N
6	20250124	120336	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10440	80	2	0.77	252742400	24288	24.64	10370	10550	10300	13460	7260	10360	10406.06	7.89	-854	10826	10592	10476	10242	10126	10535	10185	265	3100	500	7450	10	1	52984990	5532	-10.05	2.07	12	0.05	-1039.00	5043.00	19850	20240325	-47.41	9720	20241210	7.41	11990	-12.93	20250106	10150	2.86	20250102	19850	-47.41	20240325	9720	7.41	20241210	0.10	N	019170	500	264 억	4178938	N	N	1131	N	N
7	20250124	110338	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10430	70	2	0.68	198199890	19062	19.34	10370	10550	10300	13460	7260	10360	10397.64	7.89	-1352	10826	10592	10476	10242	10126	10535	10185	265	3100	500	7450	10	1	52984990	5526	-10.04	2.07	12	0.04	-1039.00	5043.00	19850	20240325	-47.46	9720	20241210	7.30	11990	-13.01	20250106	10150	2.76	20250102	19850	-47.46	20240325	9720	7.30	20241210	0.10	N	019170	500	264 억	4178938	N	N	1131	N	N
8	20250124	100336	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10450	90	2	0.87	140471870	13537	13.73	10370	10550	10300	13460	7260	10360	10376.88	7.89	800	10826	10592	10476	10242	10126	10535	10185	265	3100	500	7450	10	1	52984990	5537	-10.06	2.07	12	0.03	-1039.00	5043.00	19850	20240325	-47.36	9720	20241210	7.51	11990	-12.84	20250106	10150	2.96	20250102	19850	-47.36	20240325	9720	7.51	20241210	0.10	N	019170	500	264 억	4178938	N	N	1131	N	N
9	20250124	090337	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10370	10	2	0.10	3661510	353	0.36	10370	10380	10370	13460	7260	10360	10372.55	7.89	30	10826	10592	10476	10242	10126	10535	10185	265	3100	500	7450	10	1	52984990	5495	-9.98	2.06	12	0.00	-1039.00	5043.00	19850	20240325	-47.76	9720	20241210	6.69	11990	-13.51	20250106	10150	2.17	20250102	19850	-47.76	20240325	9720	6.69	20241210	0.10	N	019170	500	264 억	4178938	N	N	1131	N	N
10	20250123	160337	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10360	-250	5	-2.36	1016487380	97244	76.64	10710	10710	10360	13790	7430	10610	10453.35	7.91	-14148	10836	10722	10646	10532	10456	10685	10495	265	3180	500	7630	10	1	52984990	5489	-9.97	2.05	12	0.18	-1039.00	5043.00	19850	20240325	-47.81	9720	20241210	6.58	11990	-13.59	20250106	10150	2.07	20250102	19850	-47.81	20240325	9720	6.58	20241210	0.10	N	019170	500	264 억	4192966	N	N	1131	N	N
11	20250123	150335	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10410	-200	5	-1.89	853211770	81520	64.25	10710	10710	10400	13790	7430	10610	10466.29	7.91	-12098	10836	10722	10646	10532	10456	10685	10495	265	3180	500	7630	10	1	52984990	5516	-10.02	2.06	12	0.15	-1039.00	5043.00	19850	20240325	-47.56	9720	20241210	7.10	11990	-13.18	20250106	10150	2.56	20250102	19850	-47.56	20240325	9720	7.10	20241210	0.10	N	019170	500	264 억	4192966	N	N	756	N	N
12	20250123	140336	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10430	-180	5	-1.70	717964520	68534	54.02	10710	10710	10420	13790	7430	10610	10476.03	7.91	-10999	10836	10722	10646	10532	10456	10685	10495	265	3180	500	7630	10	1	52984990	5526	-10.04	2.07	12	0.13	-1039.00	5043.00	19850	20240325	-47.46	9720	20241210	7.30	11990	-13.01	20250106	10150	2.76	20250102	19850	-47.46	20240325	9720	7.30	20241210	0.10	N	019170	500	264 억	4192966	N	N	756	N	N
13	20250123	130335	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10460	-150	5	-1.41	631053640	60210	47.46	10710	10710	10420	13790	7430	10610	10480.88	7.91	-10375	10836	10722	10646	10532	10456	10685	10495	265	3180	500	7630	10	1	52984990	5542	-10.07	2.07	12	0.11	-1039.00	5043.00	19850	20240325	-47.30	9720	20241210	7.61	11990	-12.76	20250106	10150	3.05	20250102	19850	-47.30	20240325	9720	7.61	20241210	0.10	N	019170	500	264 억	4192966	N	N	756	N	N
14	20250123	120336	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10430	-180	5	-1.70	566143050	53990	42.55	10710	10710	10420	13790	7430	10610	10486.07	7.91	-8428	10836	10722	10646	10532	10456	10685	10495	265	3180	500	7630	10	1	52984990	5526	-10.04	2.07	12	0.10	-1039.00	5043.00	19850	20240325	-47.46	9720	20241210	7.30	11990	-13.01	20250106	10150	2.76	20250102	19850	-47.46	20240325	9720	7.30	20241210	0.10	N	019170	500	264 억	4192966	N	N	756	N	N
15	20250123	110336	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10500	-110	5	-1.04	485440830	46259	36.46	10710	10710	10420	13790	7430	10610	10493.98	7.91	-8770	10836	10722	10646	10532	10456	10685	10495	265	3180	500	7630	10	1	52984990	5563	-10.11	2.08	12	0.09	-1039.00	5043.00	19850	20240325	-47.10	9720	20241210	8.02	11990	-12.43	20250106	10150	3.45	20250102	19850	-47.10	20240325	9720	8.02	20241210	0.10	N	019170	500	264 억	4192966	N	N	756	N	N
16	20250123	100335	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10440	-170	5	-1.60	343156650	32655	25.74	10710	10710	10420	13790	7430	10610	10508.55	7.91	-12854	10836	10722	10646	10532	10456	10685	10495	265	3180	500	7630	10	1	52984990	5532	-10.05	2.07	12	0.06	-1039.00	5043.00	19850	20240325	-47.41	9720	20241210	7.41	11990	-12.93	20250106	10150	2.86	20250102	19850	-47.41	20240325	9720	7.41	20241210	0.10	N	019170	500	264 억	4192966	N	N	756	N	N
17	20250123	090334	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10550	-60	5	-0.57	46101450	4343	3.42	10710	10710	10550	13790	7430	10610	10615.12	7.91	-3763	10836	10722	10646	10532	10456	10685	10495	265	3180	500	7630	10	1	52984990	5590	-10.15	2.09	12	0.01	-1039.00	5043.00	19850	20240325	-46.85	9720	20241210	8.54	11990	-12.01	20250106	10150	3.94	20250102	19850	-46.85	20240325	9720	8.54	20241210	0.10	N	019170	500	264 억	4192966	N	N	756	N	N
18	20250122	160334	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10610	-70	5	-0.66	1332186940	125390	147.31	10680	10760	10570	13880	7480	10680	10624.39	7.92	-4137	10973	10826	10733	10586	10493	10780	10540	265	3200	500	7680	10	1	52984990	5622	-10.21	2.10	12	0.24	-1039.00	5043.00	19850	20240325	-46.55	9720	20241210	9.16	11990	-11.51	20250106	10150	4.53	20250102	19850	-46.55	20240325	9720	9.16	20241210	0.10	N	019170	500	264 억	4197039	N	N	756	N	N
19	20250122	150333	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10700	20	2	0.19	1120406090	105416	123.85	10680	10760	10570	13880	7480	10680	10628.43	7.92	-4468	10973	10826	10733	10586	10493	10780	10540	265	3200	500	7680	10	1	52984990	5669	-10.30	2.12	12	0.20	-1039.00	5043.00	19850	20240325	-46.10	9720	20241210	10.08	11990	-10.76	20250106	10150	5.42	20250102	19850	-46.10	20240325	9720	10.08	20241210	0.10	N	019170	500	264 억	4197039	N	N	1014	N	N
20	20250122	140332	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10600	-80	5	-0.75	853666090	80320	94.36	10680	10760	10570	13880	7480	10680	10628.31	7.92	-2917	10973	10826	10733	10586	10493	10780	10540	265	3200	500	7680	10	1	52984990	5616	-10.20	2.10	12	0.15	-1039.00	5043.00	19850	20240325	-46.60	9720	20241210	9.05	11990	-11.59	20250106	10150	4.43	20250102	19850	-46.60	20240325	9720	9.05	20241210	0.10	N	019170	500	264 억	4197039	N	N	1014	N	N
21	20250122	130334	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10580	-100	5	-0.94	716474110	67390	79.17	10680	10760	10580	13880	7480	10680	10631.76	7.92	-3009	10973	10826	10733	10586	10493	10780	10540	265	3200	500	7680	10	1	52984990	5606	-10.18	2.10	12	0.13	-1039.00	5043.00	19850	20240325	-46.70	9720	20241210	8.85	11990	-11.76	20250106	10150	4.24	20250102	19850	-46.70	20240325	9720	8.85	20241210	0.10	N	019170	500	264 억	4197039	N	N	1014	N	N
22	20250122	120333	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10610	-70	5	-0.66	545270440	51255	60.22	10680	10760	10590	13880	7480	10680	10638.39	7.92	-2623	10973	10826	10733	10586	10493	10780	10540	265	3200	500	7680	10	1	52984990	5622	-10.21	2.10	12	0.10	-1039.00	5043.00	19850	20240325	-46.55	9720	20241210	9.16	11990	-11.51	20250106	10150	4.53	20250102	19850	-46.55	20240325	9720	9.16	20241210	0.10	N	019170	500	264 억	4197039	N	N	1014	N	N
23	20250122	110333	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10640	-40	5	-0.37	340504420	31955	37.54	10680	10760	10600	13880	7480	10680	10655.75	7.92	413	10973	10826	10733	10586	10493	10780	10540	265	3200	500	7680	10	1	52984990	5638	-10.24	2.11	12	0.06	-1039.00	5043.00	19850	20240325	-46.40	9720	20241210	9.47	11990	-11.26	20250106	10150	4.83	20250102	19850	-46.40	20240325	9720	9.47	20241210	0.10	N	019170	500	264 억	4197039	N	N	1014	N	N
24	20250122	100333	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10630	-50	5	-0.47	266866200	25038	29.42	10680	10760	10600	13880	7480	10680	10658.45	7.92	562	10973	10826	10733	10586	10493	10780	10540	265	3200	500	7680	10	1	52984990	5632	-10.23	2.11	12	0.05	-1039.00	5043.00	19850	20240325	-46.45	9720	20241210	9.36	11990	-11.34	20250106	10150	4.73	20250102	19850	-46.45	20240325	9720	9.36	20241210	0.10	N	019170	500	264 억	4197039	N	N	1014	N	N
25	20250122	090334	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10700	20	2	0.19	21559800	2015	2.37	10680	10700	10680	13880	7480	10680	10699.65	7.92	1295	10973	10826	10733	10586	10493	10780	10540	265	3200	500	7680	10	1	52984990	5669	-10.30	2.12	12	0.00	-1039.00	5043.00	19850	20240325	-46.10	9720	20241210	10.08	11990	-10.76	20250106	10150	5.42	20250102	19850	-46.10	20240325	9720	10.08	20241210	0.10	N	019170	500	264 억	4197039	N	N	1014	N	N
26	20250121	160332	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10680	-90	5	-0.84	908875800	84801	108.31	10770	10880	10640	14000	7540	10770	10717.99	7.92	-1881	11116	10942	10826	10652	10536	10885	10595	265	3230	500	7750	10	1	52984990	5659	-10.28	2.12	12	0.16	-1039.00	5043.00	19850	20240325	-46.20	9720	20241210	9.88	11990	-10.93	20250106	10150	5.22	20250102	19850	-46.20	20240325	9720	9.88	20241210	0.10	N	019170	500	264 억	4198491	N	N	1014	N	N
27	20250121	150333	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10670	-100	5	-0.93	697358140	64959	82.97	10770	10880	10640	14000	7540	10770	10735.36	7.92	-9577	11116	10942	10826	10652	10536	10885	10595	265	3230	500	7750	10	1	52984990	5653	-10.27	2.12	12	0.12	-1039.00	5043.00	19850	20240325	-46.25	9720	20241210	9.77	11990	-11.01	20250106	10150	5.12	20250102	19850	-46.25	20240325	9720	9.77	20241210	0.10	N	019170	500	264 억	4198491	N	N	504	N	N
28	20250121	140333	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10690	-80	5	-0.74	571882260	53214	67.97	10770	10880	10640	14000	7540	10770	10746.84	7.92	-7091	11116	10942	10826	10652	10536	10885	10595	265	3230	500	7750	10	1	52984990	5664	-10.29	2.12	12	0.10	-1039.00	5043.00	19850	20240325	-46.15	9720	20241210	9.98	11990	-10.84	20250106	10150	5.32	20250102	19850	-46.15	20240325	9720	9.98	20241210	0.10	N	019170	500	264 억	4198491	N	N	504	N	N
29	20250121	130333	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10720	-50	5	-0.46	514393870	47845	61.11	10770	10880	10640	14000	7540	10770	10751.26	7.92	-5053	11116	10942	10826	10652	10536	10885	10595	265	3230	500	7750	10	1	52984990	5680	-10.32	2.13	12	0.09	-1039.00	5043.00	19850	20240325	-45.99	9720	20241210	10.29	11990	-10.59	20250106	10150	5.62	20250102	19850	-45.99	20240325	9720	10.29	20241210	0.10	N	019170	500	264 억	4198491	N	N	504	N	N
30	20250121	120323	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10710	-60	5	-0.56	438836760	40791	52.10	10770	10880	10640	14000	7540	10770	10758.18	7.92	-4001	11116	10942	10826	10652	10536	10885	10595	265	3230	500	7750	10	1	52984990	5675	-10.31	2.12	12	0.08	-1039.00	5043.00	19850	20240325	-46.05	9720	20241210	10.19	11990	-10.68	20250106	10150	5.52	20250102	19850	-46.05	20240325	9720	10.19	20241210	0.10	N	019170	500	264 억	4198491	N	N	504	N	N
31	20250121	110320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10670	-100	5	-0.93	397553530	36928	47.17	10770	10880	10640	14000	7540	10770	10765.64	7.92	-4428	11116	10942	10826	10652	10536	10885	10595	265	3230	500	7750	10	1	52984990	5653	-10.27	2.12	12	0.07	-1039.00	5043.00	19850	20240325	-46.25	9720	20241210	9.77	11990	-11.01	20250106	10150	5.12	20250102	19850	-46.25	20240325	9720	9.77	20241210	0.10	N	019170	500	264 억	4198491	N	N	504	N	N
32	20250121	100317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10670	-100	5	-0.93	314491370	29146	37.23	10770	10880	10650	14000	7540	10770	10790.21	7.92	-3278	11116	10942	10826	10652	10536	10885	10595	265	3230	500	7750	10	1	52984990	5653	-10.27	2.12	12	0.06	-1039.00	5043.00	19850	20240325	-46.25	9720	20241210	9.77	11990	-11.01	20250106	10150	5.12	20250102	19850	-46.25	20240325	9720	9.77	20241210	0.10	N	019170	500	264 억	4198491	N	N	504	N	N
33	20250121	090333	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10870	100	2	0.93	38725110	3586	4.58	10770	10870	10770	14000	7540	10770	10798.97	7.92	2951	11116	10942	10826	10652	10536	10885	10595	265	3230	500	7750	10	1	52984990	5759	-10.46	2.16	12	0.01	-1039.00	5043.00	19850	20240325	-45.24	9720	20241210	11.83	11990	-9.34	20250106	10150	7.09	20250102	19850	-45.24	20240325	9720	11.83	20241210	0.10	N	019170	500	264 억	4198491	N	N	504	N	N
34	20250120	160330	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10770	-140	5	-1.28	831682860	77031	88.72	10920	11000	10710	14180	7640	10910	10796.73	7.94	-10185	11210	11060	10970	10820	10730	11015	10775	265	3270	500	7850	10	1	52984990	5706	-10.37	2.14	12	0.15	-1039.00	5043.00	19850	20240325	-45.74	9720	20241210	10.80	11990	-10.18	20250106	10150	6.11	20250102	19850	-45.74	20240325	9720	10.80	20241210	0.10	N	019170	500	264 억	4208910	N	N	504	N	N
35	20250120	150333	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10790	-120	5	-1.10	773625600	71643	82.52	10920	11000	10710	14180	7640	10910	10798.34	7.94	-9296	11210	11060	10970	10820	10730	11015	10775	265	3270	500	7850	10	1	52984990	5717	-10.38	2.14	12	0.14	-1039.00	5043.00	19850	20240325	-45.64	9720	20241210	11.01	11990	-10.01	20250106	10150	6.31	20250102	19850	-45.64	20240325	9720	11.01	20241210	0.10	N	019170	500	264 억	4208910	N	N	145	N	N
36	20250120	140331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10780	-130	5	-1.19	684253260	63353	72.97	10920	11000	10710	14180	7640	10910	10800.64	7.94	-8470	11210	11060	10970	10820	10730	11015	10775	265	3270	500	7850	10	1	52984990	5712	-10.38	2.14	12	0.12	-1039.00	5043.00	19850	20240325	-45.69	9720	20241210	10.91	11990	-10.09	20250106	10150	6.21	20250102	19850	-45.69	20240325	9720	10.91	20241210	0.10	N	019170	500	264 억	4208910	N	N	145	N	N
37	20250120	130330	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10870	-40	5	-0.37	617431910	57174	65.85	10920	11000	10710	14180	7640	10910	10799.17	7.94	-8927	11210	11060	10970	10820	10730	11015	10775	265	3270	500	7850	10	1	52984990	5759	-10.46	2.16	12	0.11	-1039.00	5043.00	19850	20240325	-45.24	9720	20241210	11.83	11990	-9.34	20250106	10150	7.09	20250102	19850	-45.24	20240325	9720	11.83	20241210	0.10	N	019170	500	264 억	4208910	N	N	145	N	N
38	20250120	120332	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10860	-50	5	-0.46	572112050	53007	61.05	10920	11000	10710	14180	7640	10910	10793.14	7.94	-8219	11210	11060	10970	10820	10730	11015	10775	265	3270	500	7850	10	1	52984990	5754	-10.45	2.15	12	0.10	-1039.00	5043.00	19850	20240325	-45.29	9720	20241210	11.73	11990	-9.42	20250106	10150	7.00	20250102	19850	-45.29	20240325	9720	11.73	20241210	0.10	N	019170	500	264 억	4208910	N	N	145	N	N
39	20250120	110332	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10820	-90	5	-0.82	475747860	44098	50.79	10920	11000	10710	14180	7640	10910	10788.42	7.94	-7704	11210	11060	10970	10820	10730	11015	10775	265	3270	500	7850	10	1	52984990	5733	-10.41	2.15	12	0.08	-1039.00	5043.00	19850	20240325	-45.49	9720	20241210	11.32	11990	-9.76	20250106	10150	6.60	20250102	19850	-45.49	20240325	9720	11.32	20241210	0.10	N	019170	500	264 억	4208910	N	N	145	N	N
40	20250120	100332	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10800	-110	5	-1.01	378761100	35111	40.44	10920	11000	10710	14180	7640	10910	10787.53	7.94	-8181	11210	11060	10970	10820	10730	11015	10775	265	3270	500	7850	10	1	52984990	5722	-10.39	2.14	12	0.07	-1039.00	5043.00	19850	20240325	-45.59	9720	20241210	11.11	11990	-9.92	20250106	10150	6.40	20250102	19850	-45.59	20240325	9720	11.11	20241210	0.10	N	019170	500	264 억	4208910	N	N	145	N	N
41	20250120	090332	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10880	-30	5	-0.27	45242330	4146	4.78	10920	11000	10880	14180	7640	10910	10912.28	7.94	-2227	11210	11060	10970	10820	10730	11015	10775	265	3270	500	7850	10	1	52984990	5765	-10.47	2.16	12	0.01	-1039.00	5043.00	19850	20240325	-45.19	9720	20241210	11.93	11990	-9.26	20250106	10150	7.19	20250102	19850	-45.19	20240325	9720	11.93	20241210	0.10	N	019170	500	264 억	4208910	N	N	145	N	N
42	20250117	160330	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10910	-150	5	-1.36	945382980	86393	93.04	11000	11120	10880	14370	7750	11060	10942.93	7.95	-1816	11200	11130	11030	10960	10860	11165	10995	265	3310	500	7960	10	1	52984990	5781	-10.50	2.16	12	0.16	-1039.00	5043.00	19850	20240325	-45.04	9720	20241210	12.24	11990	-9.01	20250106	10150	7.49	20250102	19850	-45.04	20240325	9720	12.24	20241210	0.10	N	019170	500	264 억	4210966	N	N	145	N	N
43	20250117	150331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10920	-140	5	-1.27	884413030	80809	87.03	11000	11120	10880	14370	7750	11060	10944.49	7.95	-239	11200	11130	11030	10960	10860	11165	10995	265	3310	500	7960	10	1	52984990	5786	-10.51	2.17	12	0.15	-1039.00	5043.00	19850	20240325	-44.99	9720	20241210	12.35	11990	-8.92	20250106	10150	7.59	20250102	19850	-44.99	20240325	9720	12.35	20241210	0.10	N	019170	500	264 억	4210966	N	N	202	N	N
44	20250117	140331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10910	-150	5	-1.36	787619500	71937	77.47	11000	11120	10880	14370	7750	11060	10948.74	7.95	809	11200	11130	11030	10960	10860	11165	10995	265	3310	500	7960	10	1	52984990	5781	-10.50	2.16	12	0.14	-1039.00	5043.00	19850	20240325	-45.04	9720	20241210	12.24	11990	-9.01	20250106	10150	7.49	20250102	19850	-45.04	20240325	9720	12.24	20241210	0.10	N	019170	500	264 억	4210966	N	N	202	N	N
45	20250117	130330	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10940	-120	5	-1.08	598161470	54568	58.77	11000	11120	10920	14370	7750	11060	10961.76	7.95	-137	11200	11130	11030	10960	10860	11165	10995	265	3310	500	7960	10	1	52984990	5797	-10.53	2.17	12	0.10	-1039.00	5043.00	19850	20240325	-44.89	9720	20241210	12.55	11990	-8.76	20250106	10150	7.78	20250102	19850	-44.89	20240325	9720	12.55	20241210	0.10	N	019170	500	264 억	4210966	N	N	202	N	N
46	20250117	120331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10960	-100	5	-0.90	475067890	43312	46.64	11000	11120	10930	14370	7750	11060	10968.51	7.95	570	11200	11130	11030	10960	10860	11165	10995	265	3310	500	7960	10	1	52984990	5807	-10.55	2.17	12	0.08	-1039.00	5043.00	19850	20240325	-44.79	9720	20241210	12.76	11990	-8.59	20250106	10150	7.98	20250102	19850	-44.79	20240325	9720	12.76	20241210	0.10	N	019170	500	264 억	4210966	N	N	202	N	N
47	20250117	110331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10950	-110	5	-0.99	400283610	36485	39.29	11000	11120	10930	14370	7750	11060	10971.18	7.95	-939	11200	11130	11030	10960	10860	11165	10995	265	3310	500	7960	10	1	52984990	5802	-10.54	2.17	12	0.07	-1039.00	5043.00	19850	20240325	-44.84	9720	20241210	12.65	11990	-8.67	20250106	10150	7.88	20250102	19850	-44.84	20240325	9720	12.65	20241210	0.10	N	019170	500	264 억	4210966	N	N	202	N	N
48	20250117	100332	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10970	-90	5	-0.81	238019140	21673	23.34	11000	11120	10940	14370	7750	11060	10982.29	7.95	996	11200	11130	11030	10960	10860	11165	10995	265	3310	500	7960	10	1	52984990	5812	-10.56	2.18	12	0.04	-1039.00	5043.00	19850	20240325	-44.74	9720	20241210	12.86	11990	-8.51	20250106	10150	8.08	20250102	19850	-44.74	20240325	9720	12.86	20241210	0.10	N	019170	500	264 억	4210966	N	N	202	N	N
49	20250117	090332	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10980	-80	5	-0.72	29324740	2665	2.87	11000	11120	10970	14370	7750	11060	11003.65	7.95	215	11200	11130	11030	10960	10860	11165	10995	265	3310	500	7960	10	1	52984990	5818	-10.57	2.18	12	0.01	-1039.00	5043.00	19850	20240325	-44.69	9720	20241210	12.96	11990	-8.42	20250106	10150	8.18	20250102	19850	-44.69	20240325	9720	12.96	20241210	0.10	N	019170	500	264 억	4210966	N	N	202	N	N
50	20250116	160329	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11060	160	2	1.47	1012131960	91706	99.19	11000	11100	10930	14170	7630	10900	11036.64	7.89	30041	11186	11042	10946	10802	10706	10995	10755	265	3270	500	7840	10	1	52984990	5860	-10.64	2.19	12	0.17	-1039.00	5043.00	19850	20240325	-44.28	9720	20241210	13.79	11990	-7.76	20250106	10150	8.97	20250102	19850	-44.28	20240325	9720	13.79	20241210	0.10	N	019170	500	264 억	4179512	N	N	202	N	N
51	20250116	150316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11060	160	2	1.47	932548170	84503	91.40	11000	11100	10930	14170	7630	10900	11035.68	7.89	26550	11186	11042	10946	10802	10706	10995	10755	265	3270	500	7840	10	1	52984990	5860	-10.64	2.19	12	0.16	-1039.00	5043.00	19850	20240325	-44.28	9720	20241210	13.79	11990	-7.76	20250106	10150	8.97	20250102	19850	-44.28	20240325	9720	13.79	20241210	0.10	N	019170	500	264 억	4179512	N	N	314	N	N
52	20250116	140331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11050	150	2	1.38	739703500	67027	72.50	11000	11100	10930	14170	7630	10900	11035.90	7.89	21152	11186	11042	10946	10802	10706	10995	10755	265	3270	500	7840	10	1	52984990	5855	-10.64	2.19	12	0.13	-1039.00	5043.00	19850	20240325	-44.33	9720	20241210	13.68	11990	-7.84	20250106	10150	8.87	20250102	19850	-44.33	20240325	9720	13.68	20241210	0.10	N	019170	500	264 억	4179512	N	N	314	N	N
53	20250116	130331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11020	120	2	1.10	633169580	57395	62.08	11000	11100	10930	14170	7630	10900	11031.79	7.89	15681	11186	11042	10946	10802	10706	10995	10755	265	3270	500	7840	10	1	52984990	5839	-10.61	2.19	12	0.11	-1039.00	5043.00	19850	20240325	-44.48	9720	20241210	13.37	11990	-8.09	20250106	10150	8.57	20250102	19850	-44.48	20240325	9720	13.37	20241210	0.10	N	019170	500	264 억	4179512	N	N	314	N	N
54	20250116	120331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11060	160	2	1.47	542351440	49173	53.19	11000	11100	10930	14170	7630	10900	11029.46	7.89	15251	11186	11042	10946	10802	10706	10995	10755	265	3270	500	7840	10	1	52984990	5860	-10.64	2.19	12	0.09	-1039.00	5043.00	19850	20240325	-44.28	9720	20241210	13.79	11990	-7.76	20250106	10150	8.97	20250102	19850	-44.28	20240325	9720	13.79	20241210	0.10	N	019170	500	264 억	4179512	N	N	314	N	N
55	20250116	110331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11060	160	2	1.47	475820960	43154	46.68	11000	11100	10930	14170	7630	10900	11026.11	7.89	13942	11186	11042	10946	10802	10706	10995	10755	265	3270	500	7840	10	1	52984990	5860	-10.64	2.19	12	0.08	-1039.00	5043.00	19850	20240325	-44.28	9720	20241210	13.79	11990	-7.76	20250106	10150	8.97	20250102	19850	-44.28	20240325	9720	13.79	20241210	0.10	N	019170	500	264 억	4179512	N	N	314	N	N
56	20250116	100331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11070	170	2	1.56	311276200	28235	30.54	11000	11100	10930	14170	7630	10900	11024.48	7.89	8791	11186	11042	10946	10802	10706	10995	10755	265	3270	500	7840	10	1	52984990	5865	-10.65	2.20	12	0.05	-1039.00	5043.00	19850	20240325	-44.23	9720	20241210	13.89	11990	-7.67	20250106	10150	9.06	20250102	19850	-44.23	20240325	9720	13.89	20241210	0.10	N	019170	500	264 억	4179512	N	N	314	N	N
57	20250116	090331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11000	100	2	0.92	16654980	1513	1.64	11000	11060	10930	14170	7630	10900	11007.92	7.89	732	11186	11042	10946	10802	10706	10995	10755	265	3270	500	7840	10	1	52984990	5828	-10.59	2.18	12	0.00	-1039.00	5043.00	19850	20240325	-44.58	9720	20241210	13.17	11990	-8.26	20250106	10150	8.37	20250102	19850	-44.58	20240325	9720	13.17	20241210	0.10	N	019170	500	264 억	4179512	N	N	314	N	N
58	20250115	160329	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10900	-110	5	-1.00	1000305740	91551	104.83	11080	11090	10850	14310	7710	11010	10926.23	7.95	1798	11290	11150	10980	10840	10670	11220	10910	265	3300	500	7920	10	1	52984990	5775	-10.49	2.16	12	0.17	-1039.00	5043.00	19850	20240325	-45.09	9720	20241210	12.14	11990	-9.09	20250106	10150	7.39	20250102	19850	-45.09	20240325	9720	12.14	20241210	0.10	N	019170	500	264 억	4214585	N	N	314	N	N
59	20250115	150331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10910	-100	5	-0.91	938911250	85927	98.39	11080	11090	10850	14310	7710	11010	10926.85	7.95	409	11290	11150	10980	10840	10670	11220	10910	265	3300	500	7920	10	1	52984990	5781	-10.50	2.16	12	0.16	-1039.00	5043.00	19850	20240325	-45.04	9720	20241210	12.24	11990	-9.01	20250106	10150	7.49	20250102	19850	-45.04	20240325	9720	12.24	20241210	0.10	N	019170	500	264 억	4214585	N	N	144	N	N
60	20250115	140331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10910	-100	5	-0.91	802184010	73414	84.07	11080	11090	10850	14310	7710	11010	10926.85	7.95	1270	11290	11150	10980	10840	10670	11220	10910	265	3300	500	7920	10	1	52984990	5781	-10.50	2.16	12	0.14	-1039.00	5043.00	19850	20240325	-45.04	9720	20241210	12.24	11990	-9.01	20250106	10150	7.49	20250102	19850	-45.04	20240325	9720	12.24	20241210	0.10	N	019170	500	264 억	4214585	N	N	144	N	N
61	20250115	130330	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11000	-10	5	-0.09	744710970	68158	78.05	11080	11090	10850	14310	7710	11010	10926.24	7.95	1396	11290	11150	10980	10840	10670	11220	10910	265	3300	500	7920	10	1	52984990	5828	-10.59	2.18	12	0.13	-1039.00	5043.00	19850	20240325	-44.58	9720	20241210	13.17	11990	-8.26	20250106	10150	8.37	20250102	19850	-44.58	20240325	9720	13.17	20241210	0.10	N	019170	500	264 억	4214585	N	N	144	N	N
62	20250115	120329	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10940	-70	5	-0.64	651104010	59633	68.28	11080	11090	10850	14310	7710	11010	10918.52	7.95	2137	11290	11150	10980	10840	10670	11220	10910	265	3300	500	7920	10	1	52984990	5797	-10.53	2.17	12	0.11	-1039.00	5043.00	19850	20240325	-44.89	9720	20241210	12.55	11990	-8.76	20250106	10150	7.78	20250102	19850	-44.89	20240325	9720	12.55	20241210	0.10	N	019170	500	264 억	4214585	N	N	144	N	N
63	20250115	110330	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10900	-110	5	-1.00	543874280	49801	57.03	11080	11090	10850	14310	7710	11010	10920.95	7.95	4037	11290	11150	10980	10840	10670	11220	10910	265	3300	500	7920	10	1	52984990	5775	-10.49	2.16	12	0.09	-1039.00	5043.00	19850	20240325	-45.09	9720	20241210	12.14	11990	-9.09	20250106	10150	7.39	20250102	19850	-45.09	20240325	9720	12.14	20241210	0.10	N	019170	500	264 억	4214585	N	N	144	N	N
64	20250115	100330	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10990	-20	5	-0.18	401792350	36765	42.10	11080	11090	10850	14310	7710	11010	10928.66	7.95	1523	11290	11150	10980	10840	10670	11220	10910	265	3300	500	7920	10	1	52984990	5823	-10.58	2.18	12	0.07	-1039.00	5043.00	19850	20240325	-44.63	9720	20241210	13.07	11990	-8.34	20250106	10150	8.28	20250102	19850	-44.63	20240325	9720	13.07	20241210	0.10	N	019170	500	264 억	4214585	N	N	144	N	N
65	20250115	090331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11040	30	2	0.27	16198680	1467	1.68	11080	11080	11020	14310	7710	11010	11042.04	7.95	-387	11290	11150	10980	10840	10670	11220	10910	265	3300	500	7920	10	1	52984990	5850	-10.63	2.19	12	0.00	-1039.00	5043.00	19850	20240325	-44.38	9720	20241210	13.58	11990	-7.92	20250106	10150	8.77	20250102	19850	-44.38	20240325	9720	13.58	20241210	0.10	N	019170	500	264 억	4214585	N	N	144	N	N
66	20250114	160328	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11010	140	2	1.29	956587420	86982	56.30	10810	11120	10810	14130	7610	10870	10997.52	7.94	6076	11663	11266	11053	10656	10443	11160	10550	265	3260	500	7820	10	1	52984990	5834	-10.60	2.18	12	0.16	-1039.00	5043.00	19850	20240325	-44.53	9720	20241210	13.27	11990	-8.17	20250106	10150	8.47	20250102	19850	-44.53	20240325	9720	13.27	20241210	0.10	N	019170	500	264 억	4208407	N	N	144	N	N
67	20250114	150329	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11040	170	2	1.56	848444290	77176	49.95	10810	11120	10810	14130	7610	10870	10993.63	7.94	11759	11663	11266	11053	10656	10443	11160	10550	265	3260	500	7820	10	1	52984990	5850	-10.63	2.19	12	0.15	-1039.00	5043.00	19850	20240325	-44.38	9720	20241210	13.58	11990	-7.92	20250106	10150	8.77	20250102	19850	-44.38	20240325	9720	13.58	20241210	0.10	N	019170	500	264 억	4208407	N	N	42	N	N
68	20250114	140328	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11060	190	2	1.75	751243820	68354	44.24	10810	11120	10810	14130	7610	10870	10990.49	7.94	12320	11663	11266	11053	10656	10443	11160	10550	265	3260	500	7820	10	1	52984990	5860	-10.64	2.19	12	0.13	-1039.00	5043.00	19850	20240325	-44.28	9720	20241210	13.79	11990	-7.76	20250106	10150	8.97	20250102	19850	-44.28	20240325	9720	13.79	20241210	0.10	N	019170	500	264 억	4208407	N	N	42	N	N
69	20250114	130329	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10990	120	2	1.10	510745020	46605	30.17	10810	11070	10810	14130	7610	10870	10959.02	7.94	4036	11663	11266	11053	10656	10443	11160	10550	265	3260	500	7820	10	1	52984990	5823	-10.58	2.18	12	0.09	-1039.00	5043.00	19850	20240325	-44.63	9720	20241210	13.07	11990	-8.34	20250106	10150	8.28	20250102	19850	-44.63	20240325	9720	13.07	20241210	0.10	N	019170	500	264 억	4208407	N	N	42	N	N
70	20250114	120327	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10930	60	2	0.55	437558230	39918	25.84	10810	11070	10810	14130	7610	10870	10961.43	7.94	1973	11663	11266	11053	10656	10443	11160	10550	265	3260	500	7820	10	1	52984990	5791	-10.52	2.17	12	0.08	-1039.00	5043.00	19850	20240325	-44.94	9720	20241210	12.45	11990	-8.84	20250106	10150	7.68	20250102	19850	-44.94	20240325	9720	12.45	20241210	0.10	N	019170	500	264 억	4208407	N	N	42	N	N
71	20250114	110329	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10960	90	2	0.83	381438080	34789	22.52	10810	11070	10810	14130	7610	10870	10964.33	7.94	1767	11663	11266	11053	10656	10443	11160	10550	265	3260	500	7820	10	1	52984990	5807	-10.55	2.17	12	0.07	-1039.00	5043.00	19850	20240325	-44.79	9720	20241210	12.76	11990	-8.59	20250106	10150	7.98	20250102	19850	-44.79	20240325	9720	12.76	20241210	0.10	N	019170	500	264 억	4208407	N	N	42	N	N
72	20250114	100327	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10990	120	2	1.10	278869600	25437	16.46	10810	11070	10810	14130	7610	10870	10963.15	7.94	1224	11663	11266	11053	10656	10443	11160	10550	265	3260	500	7820	10	1	52984990	5823	-10.58	2.18	12	0.05	-1039.00	5043.00	19850	20240325	-44.63	9720	20241210	13.07	11990	-8.34	20250106	10150	8.28	20250102	19850	-44.63	20240325	9720	13.07	20241210	0.10	N	019170	500	264 억	4208407	N	N	42	N	N
73	20250114	090327	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10940	70	2	0.64	65475000	6022	3.90	10810	11000	10810	14130	7610	10870	10872.63	7.94	2710	11663	11266	11053	10656	10443	11160	10550	265	3260	500	7820	10	1	52984990	5797	-10.53	2.17	12	0.01	-1039.00	5043.00	19850	20240325	-44.89	9720	20241210	12.55	11990	-8.76	20250106	10150	7.78	20250102	19850	-44.89	20240325	9720	12.55	20241210	0.10	N	019170	500	264 억	4208407	N	N	42	N	N
74	20250113	160325	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10870	-250	5	-2.25	1691243470	153004	157.40	11450	11450	10840	14450	7790	11120	11053.60	8.00	-31367	11360	11240	11160	11040	10960	11200	11000	265	3330	500	8000	10	1	52984990	5759	-10.46	2.16	12	0.29	-1039.00	5043.00	19850	20240325	-45.24	9720	20241210	11.83	11990	-9.34	20250106	10150	7.09	20250102	19850	-45.24	20240325	9720	11.83	20241210	0.10	N	019170	500	264 억	4238145	N	N	42	N	N
75	20250113	150326	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10880	-240	5	-2.16	1621920020	146636	150.85	11450	11450	10840	14450	7790	11120	11060.86	8.00	-30733	11360	11240	11160	11040	10960	11200	11000	265	3330	500	8000	10	1	52984990	5765	-10.47	2.16	12	0.28	-1039.00	5043.00	19850	20240325	-45.19	9720	20241210	11.93	11990	-9.26	20250106	10150	7.19	20250102	19850	-45.19	20240325	9720	11.93	20241210	0.10	N	019170	500	264 억	4238145	N	N	125	N	N
76	20250113	140323	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10900	-220	5	-1.98	1407324230	126928	130.58	11450	11450	10850	14450	7790	11120	11087.58	8.00	-30735	11360	11240	11160	11040	10960	11200	11000	265	3330	500	8000	10	1	52984990	5775	-10.49	2.16	12	0.24	-1039.00	5043.00	19850	20240325	-45.09	9720	20241210	12.14	11990	-9.09	20250106	10150	7.39	20250102	19850	-45.09	20240325	9720	12.14	20241210	0.10	N	019170	500	264 억	4238145	N	N	125	N	N
77	20250113	130320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10870	-250	5	-2.25	1266628510	114017	117.30	11450	11450	10850	14450	7790	11120	11109.12	8.00	-33678	11360	11240	11160	11040	10960	11200	11000	265	3330	500	8000	10	1	52984990	5759	-10.46	2.16	12	0.22	-1039.00	5043.00	19850	20240325	-45.24	9720	20241210	11.83	11990	-9.34	20250106	10150	7.09	20250102	19850	-45.24	20240325	9720	11.83	20241210	0.10	N	019170	500	264 억	4238145	N	N	125	N	N
78	20250113	120321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11070	-50	5	-0.45	926475070	83000	85.39	11450	11450	11020	14450	7790	11120	11162.35	8.00	-29643	11360	11240	11160	11040	10960	11200	11000	265	3330	500	8000	10	1	52984990	5865	-10.65	2.20	12	0.16	-1039.00	5043.00	19850	20240325	-44.23	9720	20241210	13.89	11990	-7.67	20250106	10150	9.06	20250102	19850	-44.23	20240325	9720	13.89	20241210	0.10	N	019170	500	264 억	4238145	N	N	125	N	N
79	20250113	110322	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11050	-70	5	-0.63	861840310	77158	79.38	11450	11450	11020	14450	7790	11120	11169.81	8.00	-27056	11360	11240	11160	11040	10960	11200	11000	265	3330	500	8000	10	1	52984990	5855	-10.64	2.19	12	0.15	-1039.00	5043.00	19850	20240325	-44.33	9720	20241210	13.68	11990	-7.84	20250106	10150	8.87	20250102	19850	-44.33	20240325	9720	13.68	20241210	0.10	N	019170	500	264 억	4238145	N	N	125	N	N
80	20250113	100321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11100	-20	5	-0.18	678304640	60594	62.34	11450	11450	11020	14450	7790	11120	11194.25	8.00	-19499	11360	11240	11160	11040	10960	11200	11000	265	3330	500	8000	10	1	52984990	5881	-10.68	2.20	12	0.11	-1039.00	5043.00	19850	20240325	-44.08	9720	20241210	14.20	11990	-7.42	20250106	10150	9.36	20250102	19850	-44.08	20240325	9720	14.20	20241210	0.10	N	019170	500	264 억	4238145	N	N	125	N	N
81	20250113	090325	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11200	80	2	0.72	212370400	18841	19.38	11450	11450	11020	14450	7790	11120	11271.72	8.00	-8004	11360	11240	11160	11040	10960	11200	11000	265	3330	500	8000	10	1	52984990	5934	-10.78	2.22	12	0.04	-1039.00	5043.00	19850	20240325	-43.58	9720	20241210	15.23	11990	-6.59	20250106	10150	10.34	20250102	19850	-43.58	20240325	9720	15.23	20241210	0.10	N	019170	500	264 억	4238145	N	N	125	N	N
82	20250110	160321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11120	-40	5	-0.36	1071388200	96063	83.00	11160	11280	11080	14500	7820	11160	11153.19	8.02	-10838	11586	11372	11236	11022	10886	11305	10955	265	3340	500	8030	10	1	52984990	5892	-10.70	2.21	12	0.18	-1039.00	5043.00	19850	20240325	-43.98	9720	20241210	14.40	11990	-7.26	20250106	10150	9.56	20250102	19850	-43.98	20240325	9720	14.40	20241210	0.08	N	019170	500	264 억	4248723	N	N	125	N	N
83	20250110	150321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11150	-10	5	-0.09	986749050	88456	76.43	11160	11280	11080	14500	7820	11160	11155.25	8.02	-10213	11586	11372	11236	11022	10886	11305	10955	265	3340	500	8030	10	1	52984990	5908	-10.73	2.21	12	0.17	-1039.00	5043.00	19850	20240325	-43.83	9720	20241210	14.71	11990	-7.01	20250106	10150	9.85	20250102	19850	-43.83	20240325	9720	14.71	20241210	0.08	N	019170	500	264 억	4248723	N	N	244	N	N
84	20250110	140321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11190	30	2	0.27	916484700	82163	70.99	11160	11280	11080	14500	7820	11160	11154.47	8.02	-8566	11586	11372	11236	11022	10886	11305	10955	265	3340	500	8030	10	1	52984990	5929	-10.77	2.22	12	0.16	-1039.00	5043.00	19850	20240325	-43.63	9720	20241210	15.12	11990	-6.67	20250106	10150	10.25	20250102	19850	-43.63	20240325	9720	15.12	20241210	0.08	N	019170	500	264 억	4248723	N	N	244	N	N
85	20250110	130320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11170	10	2	0.09	815059670	73084	63.14	11160	11280	11080	14500	7820	11160	11152.37	8.02	-10527	11586	11372	11236	11022	10886	11305	10955	265	3340	500	8030	10	1	52984990	5918	-10.75	2.21	12	0.14	-1039.00	5043.00	19850	20240325	-43.73	9720	20241210	14.92	11990	-6.84	20250106	10150	10.05	20250102	19850	-43.73	20240325	9720	14.92	20241210	0.08	N	019170	500	264 억	4248723	N	N	244	N	N
86	20250110	120321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11150	-10	5	-0.09	643324000	57645	49.81	11160	11280	11080	14500	7820	11160	11160.10	8.02	-7570	11586	11372	11236	11022	10886	11305	10955	265	3340	500	8030	10	1	52984990	5908	-10.73	2.21	12	0.11	-1039.00	5043.00	19850	20240325	-43.83	9720	20241210	14.71	11990	-7.01	20250106	10150	9.85	20250102	19850	-43.83	20240325	9720	14.71	20241210	0.08	N	019170	500	264 억	4248723	N	N	244	N	N
87	20250110	110320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11100	-60	5	-0.54	542710300	48616	42.00	11160	11280	11080	14500	7820	11160	11163.20	8.02	-6933	11586	11372	11236	11022	10886	11305	10955	265	3340	500	8030	10	1	52984990	5881	-10.68	2.20	12	0.09	-1039.00	5043.00	19850	20240325	-44.08	9720	20241210	14.20	11990	-7.42	20250106	10150	9.36	20250102	19850	-44.08	20240325	9720	14.20	20241210	0.08	N	019170	500	264 억	4248723	N	N	244	N	N
88	20250110	100320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11150	-10	5	-0.09	350393420	31324	27.06	11160	11280	11090	14500	7820	11160	11186.10	8.02	-2237	11586	11372	11236	11022	10886	11305	10955	265	3340	500	8030	10	1	52984990	5908	-10.73	2.21	12	0.06	-1039.00	5043.00	19850	20240325	-43.83	9720	20241210	14.71	11990	-7.01	20250106	10150	9.85	20250102	19850	-43.83	20240325	9720	14.71	20241210	0.08	N	019170	500	264 억	4248723	N	N	244	N	N
89	20250110	090321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11100	-60	5	-0.54	39883330	3578	3.09	11160	11240	11100	14500	7820	11160	11146.82	8.02	665	11586	11372	11236	11022	10886	11305	10955	265	3340	500	8030	10	1	52984990	5881	-10.68	2.20	12	0.01	-1039.00	5043.00	19850	20240325	-44.08	9720	20241210	14.20	11990	-7.42	20250106	10150	9.36	20250102	19850	-44.08	20240325	9720	14.20	20241210	0.08	N	019170	500	264 억	4248723	N	N	244	N	N
90	20250109	160319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11160	-110	5	-0.98	1283951230	114564	37.04	11400	11450	11100	14650	7890	11270	11207.46	8.01	3636	12023	11646	11383	11006	10743	11515	10875	265	3380	500	8110	10	1	52984990	5913	-10.74	2.21	12	0.22	-1039.00	5043.00	19850	20240325	-43.78	9720	20241210	14.81	11990	-6.92	20250106	10150	9.95	20250102	19850	-43.78	20240325	9720	14.81	20241210	0.08	N	019170	500	264 억	4246218	N	N	244	N	N
91	20250109	150321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11150	-120	5	-1.06	1183285680	105546	34.12	11400	11450	11100	14650	7890	11270	11211.09	8.01	5285	12023	11646	11383	11006	10743	11515	10875	265	3380	500	8110	10	1	52984990	5908	-10.73	2.21	12	0.20	-1039.00	5043.00	19850	20240325	-43.83	9720	20241210	14.71	11990	-7.01	20250106	10150	9.85	20250102	19850	-43.83	20240325	9720	14.71	20241210	0.08	N	019170	500	264 억	4246218	N	N	109	N	N
92	20250109	140320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11200	-70	5	-0.62	971699600	86589	27.99	11400	11450	11100	14650	7890	11270	11221.98	8.01	-536	12023	11646	11383	11006	10743	11515	10875	265	3380	500	8110	10	1	52984990	5934	-10.78	2.22	12	0.16	-1039.00	5043.00	19850	20240325	-43.58	9720	20241210	15.23	11990	-6.59	20250106	10150	10.34	20250102	19850	-43.58	20240325	9720	15.23	20241210	0.08	N	019170	500	264 억	4246218	N	N	109	N	N
93	20250109	130320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11180	-90	5	-0.80	860079310	76598	24.76	11400	11450	11100	14650	7890	11270	11228.48	8.01	-909	12023	11646	11383	11006	10743	11515	10875	265	3380	500	8110	10	1	52984990	5924	-10.76	2.22	12	0.14	-1039.00	5043.00	19850	20240325	-43.68	9720	20241210	15.02	11990	-6.76	20250106	10150	10.15	20250102	19850	-43.68	20240325	9720	15.02	20241210	0.08	N	019170	500	264 억	4246218	N	N	109	N	N
94	20250109	120320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11170	-100	5	-0.89	792618290	70556	22.81	11400	11450	11100	14650	7890	11270	11233.89	8.01	-991	12023	11646	11383	11006	10743	11515	10875	265	3380	500	8110	10	1	52984990	5918	-10.75	2.21	12	0.13	-1039.00	5043.00	19850	20240325	-43.73	9720	20241210	14.92	11990	-6.84	20250106	10150	10.05	20250102	19850	-43.73	20240325	9720	14.92	20241210	0.08	N	019170	500	264 억	4246218	N	N	109	N	N
95	20250109	110320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11160	-110	5	-0.98	699960790	62247	20.12	11400	11450	11100	14650	7890	11270	11244.89	8.01	-2209	12023	11646	11383	11006	10743	11515	10875	265	3380	500	8110	10	1	52984990	5913	-10.74	2.21	12	0.12	-1039.00	5043.00	19850	20240325	-43.78	9720	20241210	14.81	11990	-6.92	20250106	10150	9.95	20250102	19850	-43.78	20240325	9720	14.81	20241210	0.08	N	019170	500	264 억	4246218	N	N	109	N	N
96	20250109	100319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11210	-60	5	-0.53	592720400	52637	17.02	11400	11450	11100	14650	7890	11270	11260.53	8.01	-4677	12023	11646	11383	11006	10743	11515	10875	265	3380	500	8110	10	1	52984990	5940	-10.79	2.22	12	0.10	-1039.00	5043.00	19850	20240325	-43.53	9720	20241210	15.33	11990	-6.51	20250106	10150	10.44	20250102	19850	-43.53	20240325	9720	15.33	20241210	0.08	N	019170	500	264 억	4246218	N	N	109	N	N
97	20250109	090321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11340	70	2	0.62	103344300	9081	2.94	11400	11450	11330	14650	7890	11270	11380.28	8.01	-2036	12023	11646	11383	11006	10743	11515	10875	265	3380	500	8110	10	1	52984990	6008	-10.91	2.25	12	0.02	-1039.00	5043.00	19850	20240325	-42.87	9720	20241210	16.67	11990	-5.42	20250106	10150	11.72	20250102	19850	-42.87	20240325	9720	16.67	20241210	0.08	N	019170	500	264 억	4246218	N	N	109	N	N
98	20250108	160316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11270	-130	5	-1.14	3498734970	307069	99.32	11750	11760	11120	14820	7980	11400	11393.97	8.11	-48130	11720	11560	11380	11220	11040	11470	11130	265	3420	500	8200	10	1	52984990	5971	-10.85	2.23	12	0.58	-1039.00	5043.00	19850	20240325	-43.22	9720	20241210	15.95	11990	-6.01	20250106	10150	11.03	20250102	19850	-43.22	20240325	9720	15.95	20241210	0.07	N	019170	500	264 억	4295181	N	N	109	N	N
99	20250108	150318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11290	-110	5	-0.96	3305743580	289955	93.78	11750	11760	11120	14820	7980	11400	11400.88	8.11	-45228	11720	11560	11380	11220	11040	11470	11130	265	3420	500	8200	10	1	52984990	5982	-10.87	2.24	12	0.55	-1039.00	5043.00	19850	20240325	-43.12	9720	20241210	16.15	11990	-5.84	20250106	10150	11.23	20250102	19850	-43.12	20240325	9720	16.15	20241210	0.07	N	019170	500	264 억	4295181	N	N	210	N	N
100	20250108	140320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11210	-190	5	-1.67	2992730640	262082	84.77	11750	11760	11120	14820	7980	11400	11419.06	8.11	-53946	11720	11560	11380	11220	11040	11470	11130	265	3420	500	8200	10	1	52984990	5940	-10.79	2.22	12	0.49	-1039.00	5043.00	19850	20240325	-43.53	9720	20241210	15.33	11990	-6.51	20250106	10150	10.44	20250102	19850	-43.53	20240325	9720	15.33	20241210	0.07	N	019170	500	264 억	4295181	N	N	210	N	N
101	20250108	130321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11230	-170	5	-1.49	2789204910	243892	78.89	11750	11760	11120	14820	7980	11400	11436.23	8.11	-54899	11720	11560	11380	11220	11040	11470	11130	265	3420	500	8200	10	1	52984990	5950	-10.81	2.23	12	0.46	-1039.00	5043.00	19850	20240325	-43.43	9720	20241210	15.53	11990	-6.34	20250106	10150	10.64	20250102	19850	-43.43	20240325	9720	15.53	20241210	0.07	N	019170	500	264 억	4295181	N	N	210	N	N
102	20250108	120318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11260	-140	5	-1.23	2306701720	200826	64.96	11750	11760	11260	14820	7980	11400	11486.07	8.11	-59567	11720	11560	11380	11220	11040	11470	11130	265	3420	500	8200	10	1	52984990	5966	-10.84	2.23	12	0.38	-1039.00	5043.00	19850	20240325	-43.27	9720	20241210	15.84	11990	-6.09	20250106	10150	10.94	20250102	19850	-43.27	20240325	9720	15.84	20241210	0.07	N	019170	500	264 억	4295181	N	N	210	N	N
103	20250108	110317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11350	-50	5	-0.44	2013822100	174957	56.59	11750	11760	11290	14820	7980	11400	11510.38	8.11	-50603	11720	11560	11380	11220	11040	11470	11130	265	3420	500	8200	10	1	52984990	6014	-10.92	2.25	12	0.33	-1039.00	5043.00	19850	20240325	-42.82	9720	20241210	16.77	11990	-5.34	20250106	10150	11.82	20250102	19850	-42.82	20240325	9720	16.77	20241210	0.07	N	019170	500	264 억	4295181	N	N	210	N	N
104	20250108	100318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11410	10	2	0.09	1646075010	142541	46.10	11750	11760	11320	14820	7980	11400	11548.08	8.11	-46211	11720	11560	11380	11220	11040	11470	11130	265	3420	500	8200	10	1	52984990	6046	-10.98	2.26	12	0.27	-1039.00	5043.00	19850	20240325	-42.52	9720	20241210	17.39	11990	-4.84	20250106	10150	12.41	20250102	19850	-42.52	20240325	9720	17.39	20241210	0.07	N	019170	500	264 억	4295181	N	N	210	N	N
105	20250108	090320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	210	2	1.84	462524020	39623	12.82	11750	11760	11550	14820	7980	11400	11673.12	8.11	-14361	11720	11560	11380	11220	11040	11470	11130	265	3420	500	8200	10	1	52984990	6152	-11.17	2.30	12	0.07	-1039.00	5043.00	19850	20240325	-41.51	9720	20241210	19.44	11990	-3.17	20250106	10150	14.38	20250102	19850	-41.51	20240325	9720	19.44	20241210	0.07	N	019170	500	264 억	4295181	N	N	210	N	N
106	20250107	160315	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11400	-50	5	-0.44	3422231440	301076	35.28	11450	11540	11200	14880	8020	11450	11366.61	8.07	21214	12676	12062	11376	10762	10076	12370	11070	265	3430	500	8240	10	1	52984990	6040	-10.97	2.26	12	0.57	-1039.00	5043.00	19850	20240325	-42.57	9720	20241210	17.28	11990	-4.92	20250106	10150	12.32	20250102	19850	-42.57	20240325	9720	17.28	20241210	0.06	N	019170	500	264 억	4275806	N	N	210	N	N
107	20250107	150317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11330	-120	5	-1.05	3113911930	273977	32.11	11450	11540	11200	14880	8020	11450	11365.53	8.07	16430	12676	12062	11376	10762	10076	12370	11070	265	3430	500	8240	10	1	52984990	6003	-10.90	2.25	12	0.52	-1039.00	5043.00	19850	20240325	-42.92	9720	20241210	16.56	11990	-5.50	20250106	10150	11.63	20250102	19850	-42.92	20240325	9720	16.56	20241210	0.06	N	019170	500	264 억	4275806	N	N	251	N	N
108	20250107	140316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11310	-140	5	-1.22	2877262770	253024	29.65	11450	11540	11200	14880	8020	11450	11371.44	8.07	15456	12676	12062	11376	10762	10076	12370	11070	265	3430	500	8240	10	1	52984990	5993	-10.89	2.24	12	0.48	-1039.00	5043.00	19850	20240325	-43.02	9720	20241210	16.36	11990	-5.67	20250106	10150	11.43	20250102	19850	-43.02	20240325	9720	16.36	20241210	0.06	N	019170	500	264 억	4275806	N	N	251	N	N
109	20250107	130317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11310	-140	5	-1.22	2733033720	240271	28.16	11450	11540	11200	14880	8020	11450	11374.73	8.07	13651	12676	12062	11376	10762	10076	12370	11070	265	3430	500	8240	10	1	52984990	5993	-10.89	2.24	12	0.45	-1039.00	5043.00	19850	20240325	-43.02	9720	20241210	16.36	11990	-5.67	20250106	10150	11.43	20250102	19850	-43.02	20240325	9720	16.36	20241210	0.06	N	019170	500	264 억	4275806	N	N	251	N	N
110	20250107	120317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11360	-90	5	-0.79	2486835820	218527	25.61	11450	11540	11200	14880	8020	11450	11379.93	8.07	11114	12676	12062	11376	10762	10076	12370	11070	265	3430	500	8240	10	1	52984990	6019	-10.93	2.25	12	0.41	-1039.00	5043.00	19850	20240325	-42.77	9720	20241210	16.87	11990	-5.25	20250106	10150	11.92	20250102	19850	-42.77	20240325	9720	16.87	20241210	0.06	N	019170	500	264 억	4275806	N	N	251	N	N
111	20250107	110314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11460	10	2	0.09	2234275610	196381	23.01	11450	11540	11200	14880	8020	11450	11377.18	8.07	7927	12676	12062	11376	10762	10076	12370	11070	265	3430	500	8240	10	1	52984990	6072	-11.03	2.27	12	0.37	-1039.00	5043.00	19850	20240325	-42.27	9720	20241210	17.90	11990	-4.42	20250106	10150	12.91	20250102	19850	-42.27	20240325	9720	17.90	20241210	0.06	N	019170	500	264 억	4275806	N	N	251	N	N
112	20250107	100319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11380	-70	5	-0.61	1644791920	144968	16.99	11450	11540	11200	14880	8020	11450	11345.75	8.07	14234	12676	12062	11376	10762	10076	12370	11070	265	3430	500	8240	10	1	52984990	6030	-10.95	2.26	12	0.27	-1039.00	5043.00	19850	20240325	-42.67	9720	20241210	17.08	11990	-5.09	20250106	10150	12.12	20250102	19850	-42.67	20240325	9720	17.08	20241210	0.06	N	019170	500	264 억	4275806	N	N	251	N	N
113	20250107	090317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11210	-240	5	-2.10	467485110	41212	4.83	11450	11450	11200	14880	8020	11450	11342.90	8.07	-6657	12676	12062	11376	10762	10076	12370	11070	265	3430	500	8240	10	1	52984990	5940	-10.79	2.22	12	0.08	-1039.00	5043.00	19850	20240325	-43.53	9720	20241210	15.33	11990	-6.51	20250106	10150	10.44	20250102	19850	-43.53	20240325	9720	15.33	20241210	0.06	N	019170	500	264 억	4275806	N	N	251	N	N
114	20250106	160312	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11450	920	2	8.74	9549743870	842910	533.11	10690	11990	10690	13680	7380	10530	11327.01	8.09	-12254	11103	10816	10613	10326	10123	10715	10225	265	3150	500	7580	10	1	52984990	6067	-11.02	2.27	12	1.59	-1039.00	5043.00	19850	20240325	-42.32	9720	20241210	17.80	11990	-4.50	20250106	10150	12.81	20250102	19850	-42.32	20240325	9720	17.80	20241210	0.06	N	019170	500	264 억	4288810	N	N	251	N	N
115	20250106	150314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11370	840	2	7.98	8461424270	747308	472.65	10690	11990	10690	13680	7380	10530	11322.54	8.09	-17427	11103	10816	10613	10326	10123	10715	10225	265	3150	500	7580	10	1	52984990	6024	-10.94	2.25	12	1.41	-1039.00	5043.00	19850	20240325	-42.72	9720	20241210	16.98	11990	-5.17	20250106	10150	12.02	20250102	19850	-42.72	20240325	9720	16.98	20241210	0.06	N	019170	500	264 억	4288810	N	N	27	N	N
116	20250106	140313	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11360	830	2	7.88	4025471250	364319	230.42	10690	11430	10690	13680	7380	10530	11049.30	8.09	31908	11103	10816	10613	10326	10123	10715	10225	265	3150	500	7580	10	1	52984990	6019	-10.93	2.25	12	0.69	-1039.00	5043.00	19850	20240325	-42.77	9720	20241210	16.87	11430	-0.61	20250106	10150	11.92	20250102	19850	-42.77	20240325	9720	16.87	20241210	0.06	N	019170	500	264 억	4288810	N	N	27	N	N
117	20250106	130311	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11010	480	2	4.56	2421582410	221435	140.05	10690	11190	10690	13680	7380	10530	10935.86	8.09	23185	11103	10816	10613	10326	10123	10715	10225	265	3150	500	7580	10	1	52984990	5834	-10.60	2.18	12	0.42	-1039.00	5043.00	19850	20240325	-44.53	9720	20241210	13.27	11190	-1.61	20250106	10150	8.47	20250102	19850	-44.53	20240325	9720	13.27	20241210	0.06	N	019170	500	264 억	4288810	N	N	27	N	N
118	20250106	120311	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11050	520	2	4.94	2117144510	193733	122.53	10690	11190	10690	13680	7380	10530	10928.16	8.09	21641	11103	10816	10613	10326	10123	10715	10225	265	3150	500	7580	10	1	52984990	5855	-10.64	2.19	12	0.37	-1039.00	5043.00	19850	20240325	-44.33	9720	20241210	13.68	11190	-1.25	20250106	10150	8.87	20250102	19850	-44.33	20240325	9720	13.68	20241210	0.06	N	019170	500	264 억	4288810	N	N	27	N	N
119	20250106	110312	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10930	400	2	3.80	1773678540	162452	102.75	10690	11190	10690	13680	7380	10530	10918.17	8.09	15610	11103	10816	10613	10326	10123	10715	10225	265	3150	500	7580	10	1	52984990	5791	-10.52	2.17	12	0.31	-1039.00	5043.00	19850	20240325	-44.94	9720	20241210	12.45	11190	-2.32	20250106	10150	7.68	20250102	19850	-44.94	20240325	9720	12.45	20241210	0.06	N	019170	500	264 억	4288810	N	N	27	N	N
120	20250106	100311	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10870	340	2	3.23	1314642060	120443	76.18	10690	11190	10690	13680	7380	10530	10915.06	8.09	5681	11103	10816	10613	10326	10123	10715	10225	265	3150	500	7580	10	1	52984990	5759	-10.46	2.16	12	0.23	-1039.00	5043.00	19850	20240325	-45.24	9720	20241210	11.83	11190	-2.86	20250106	10150	7.09	20250102	19850	-45.24	20240325	9720	11.83	20241210	0.06	N	019170	500	264 억	4288810	N	N	27	N	N
121	20250106	090309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10990	460	2	4.37	214929200	19827	12.54	10690	11000	10690	13680	7380	10530	10840.23	8.09	11937	11103	10816	10613	10326	10123	10715	10225	265	3150	500	7580	10	1	52984990	5823	-10.58	2.18	12	0.04	-1039.00	5043.00	19850	20240325	-44.63	9720	20241210	13.07	11000	-0.09	20250106	10150	8.28	20250102	19850	-44.63	20240325	9720	13.07	20241210	0.06	N	019170	500	264 억	4288810	N	N	27	N	N
122	20250103	160310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10530	-120	5	-1.13	1642379070	155713	122.99	10750	10900	10410	13840	7460	10650	10547.48	8.16	-35043	10983	10816	10483	10316	9983	10900	10400	265	3190	500	7660	10	1	52984990	5579	-10.13	2.09	12	0.29	-1039.00	5043.00	19850	20240325	-46.95	9720	20241210	8.33	10900	-3.39	20250103	10150	3.74	20250102	19850	-46.95	20240325	9720	8.33	20241210	0.06	N	019170	500	264 억	4325894	N	N	27	N	N
123	20250103	150311	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10570	-80	5	-0.75	1557665600	147681	116.65	10750	10900	10410	13840	7460	10650	10547.50	8.16	-34924	10983	10816	10483	10316	9983	10900	10400	265	3190	500	7660	10	1	52984990	5601	-10.17	2.10	12	0.28	-1039.00	5043.00	19850	20240325	-46.75	9720	20241210	8.74	10900	-3.03	20250103	10150	4.14	20250102	19850	-46.75	20240325	9720	8.74	20241210	0.06	N	019170	500	264 억	4325894	N	N	55	N	N
124	20250103	140310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10570	-80	5	-0.75	1444498110	136974	108.19	10750	10900	10410	13840	7460	10650	10545.78	8.16	-36912	10983	10816	10483	10316	9983	10900	10400	265	3190	500	7660	10	1	52984990	5601	-10.17	2.10	12	0.26	-1039.00	5043.00	19850	20240325	-46.75	9720	20241210	8.74	10900	-3.03	20250103	10150	4.14	20250102	19850	-46.75	20240325	9720	8.74	20241210	0.06	N	019170	500	264 억	4325894	N	N	55	N	N
125	20250103	130309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10560	-90	5	-0.85	1253602650	118946	93.95	10750	10900	10410	13840	7460	10650	10539.26	8.16	-34235	10983	10816	10483	10316	9983	10900	10400	265	3190	500	7660	10	1	52984990	5595	-10.16	2.09	12	0.22	-1039.00	5043.00	19850	20240325	-46.80	9720	20241210	8.64	10900	-3.12	20250103	10150	4.04	20250102	19850	-46.80	20240325	9720	8.64	20241210	0.06	N	019170	500	264 억	4325894	N	N	55	N	N
126	20250103	120310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10500	-150	5	-1.41	1129325120	107130	84.62	10750	10900	10410	13840	7460	10650	10541.63	8.16	-30818	10983	10816	10483	10316	9983	10900	10400	265	3190	500	7660	10	1	52984990	5563	-10.11	2.08	12	0.20	-1039.00	5043.00	19850	20240325	-47.10	9720	20241210	8.02	10900	-3.67	20250103	10150	3.45	20250102	19850	-47.10	20240325	9720	8.02	20241210	0.06	N	019170	500	264 억	4325894	N	N	55	N	N
127	20250103	110310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10450	-200	5	-1.88	984743190	93359	73.74	10750	10900	10410	13840	7460	10650	10547.92	8.16	-31597	10983	10816	10483	10316	9983	10900	10400	265	3190	500	7660	10	1	52984990	5537	-10.06	2.07	12	0.18	-1039.00	5043.00	19850	20240325	-47.36	9720	20241210	7.51	10900	-4.13	20250103	10150	2.96	20250102	19850	-47.36	20240325	9720	7.51	20241210	0.06	N	019170	500	264 억	4325894	N	N	55	N	N
128	20250103	100309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10460	-190	5	-1.78	727487600	68774	54.32	10750	10900	10410	13840	7460	10650	10577.95	8.16	-25457	10983	10816	10483	10316	9983	10900	10400	265	3190	500	7660	10	1	52984990	5542	-10.07	2.07	12	0.13	-1039.00	5043.00	19850	20240325	-47.30	9720	20241210	7.61	10900	-4.04	20250103	10150	3.05	20250102	19850	-47.30	20240325	9720	7.61	20241210	0.06	N	019170	500	264 억	4325894	N	N	55	N	N
129	20250103	090311	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10820	170	2	1.60	111943690	10363	8.19	10750	10900	10750	13840	7460	10650	10802.25	8.16	1565	10983	10816	10483	10316	9983	10900	10400	265	3190	500	7660	10	1	52984990	5733	-10.41	2.15	12	0.02	-1039.00	5043.00	19850	20240325	-45.49	9720	20241210	11.32	10900	-0.73	20250103	10150	6.60	20250102	19850	-45.49	20240325	9720	11.32	20241210	0.06	N	019170	500	264 억	4325894	N	N	55	N	N
130	20250102	160308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10650	340	2	3.30	1264584080	122430	145.20	10320	10650	10150	13400	7220	10310	10328.07	8.17	-5544	10630	10470	10200	10040	9770	10550	10120	265	3090	500	7420	10	1	52984990	5643	-10.25	2.11	12	0.23	-1039.00	5043.00	19850	20240325	-46.35	9720	20241210	9.57	10650	0.00	20250102	10150	4.93	20250102	19850	-46.35	20240325	9720	9.57	20241210	0.06	N	019170	500	264 억	4331217	N	N	55	N	N
131	20250102	150310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10370	60	2	0.58	824507860	80571	95.56	10320	10380	10150	13400	7220	10310	10233.31	8.17	-8370	10630	10470	10200	10040	9770	10550	10120	265	3090	500	7420	10	1	52984990	5495	-9.98	2.06	12	0.15	-1039.00	5043.00	19850	20240325	-47.76	9720	20241210	6.69	10380	-0.10	20250102	10150	2.17	20250102	19850	-47.76	20240325	9720	6.69	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
132	20250102	140307	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10170	-140	5	-1.36	546637800	53505	63.46	10320	10360	10150	13400	7220	10310	10216.57	8.17	-16403	10630	10470	10200	10040	9770	10550	10120	265	3090	500	7420	10	1	52984990	5389	-9.79	2.02	12	0.10	-1039.00	5043.00	19850	20240325	-48.77	9720	20241210	4.63	10360	-1.83	20250102	10150	0.20	20250102	19850	-48.77	20240325	9720	4.63	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
133	20250102	130308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10180	-130	5	-1.26	465138880	45499	53.96	10320	10360	10150	13400	7220	10310	10223.05	8.17	-13093	10630	10470	10200	10040	9770	10550	10120	265	3090	500	7420	10	1	52984990	5394	-9.80	2.02	12	0.09	-1039.00	5043.00	19850	20240325	-48.72	9720	20241210	4.73	10360	-1.74	20250102	10150	0.30	20250102	19850	-48.72	20240325	9720	4.73	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
134	20250102	120309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10190	-120	5	-1.16	390464040	38166	45.26	10320	10360	10160	13400	7220	10310	10230.67	8.17	-9565	10630	10470	10200	10040	9770	10550	10120	265	3090	500	7420	10	1	52984990	5399	-9.81	2.02	12	0.07	-1039.00	5043.00	19850	20240325	-48.66	9720	20241210	4.84	10360	-1.64	20250102	10160	0.30	20250102	19850	-48.66	20240325	9720	4.84	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
135	20250102	110300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10180	-130	5	-1.26	241577290	23548	27.93	10320	10360	10170	13400	7220	10310	10258.93	8.17	-6601	10630	10470	10200	10040	9770	10550	10120	265	3090	500	7420	10	1	52984990	5394	-9.80	2.02	12	0.04	-1039.00	5043.00	19850	20240325	-48.72	9720	20241210	4.73	10360	-1.74	20250102	10170	0.10	20250102	19850	-48.72	20240325	9720	4.73	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
136	20250102	100307	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10260	-50	5	-0.48	15372590	1492	1.77	10320	10360	10260	13400	7220	10310	10303.34	8.17	-971	10630	10470	10200	10040	9770	10550	10120	265	3090	500	7420	10	1	52984990	5436	-9.87	2.03	12	0.00	-1039.00	5043.00	19850	20240325	-48.31	9720	20241210	5.56	10360	-0.97	20250102	10260	0.00	20250102	19850	-48.31	20240325	9720	5.56	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N
137	20250102	090305	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10310	0	3	0.00	0	0	0.00	0	0	0	13400	7220	10310	0.00	8.17	0	10630	10470	10200	10040	9770	10550	10120	265	3090	500	7420	10	1	52984990	5463	-9.92	2.04	12	0.00	-1039.00	5043.00	19850	20240325	-48.06	9720	20241210	6.07	0	0.00	0	0	0.00	0	19850	-48.06	20240325	9720	6.07	20241210	0.06	N	019170	500	264 억	4331217	N	N	243	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History