KissMeData/033270/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

59 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	160425	55	40.00	KOSPI	제약	N	N	N	Y	40	N	17970	110	2	0.62	807330860	44396	110.36	17860	18800	17860	23200	12510	17860	18186.07	6.34	6568	18320	18090	17970	17740	17620	18030	17680	82	5340	500	13570	10	1	16333822	2935	6.05	0.72	12	0.27	2971.00	24983.00	26000	20240125	-30.88	17250	20241209	4.17	19270	-6.75	20250108	17850	0.67	20250123	26000	-30.88	20240125	17250	4.17	20241209	1.44	N	033270	500	81 억	1035401	N	N	385	N	N
3	20250124	150425	55	40.00	KOSPI	제약	N	N	N	Y	40	N	17900	40	2	0.22	772384600	42447	105.51	17860	18800	17860	23200	12510	17860	18196.45	6.34	6271	18320	18090	17970	17740	17620	18030	17680	82	5340	500	13570	10	1	16333822	2924	6.02	0.72	12	0.26	2971.00	24983.00	26000	20240125	-31.15	17250	20241209	3.77	19270	-7.11	20250108	17850	0.28	20250123	26000	-31.15	20240125	17250	3.77	20241209	1.44	N	033270	500	81 억	1035401	N	N	292	N	N
4	20250124	140424	55	40.00	KOSPI	제약	N	N	N	Y	40	N	17880	20	2	0.11	690833040	37891	94.19	17860	18800	17860	23200	12510	17860	18232.11	6.34	4164	18320	18090	17970	17740	17620	18030	17680	82	5340	500	13570	10	1	16333822	2920	6.02	0.72	12	0.23	2971.00	24983.00	26000	20240125	-31.23	17250	20241209	3.65	19270	-7.21	20250108	17850	0.17	20250123	26000	-31.23	20240125	17250	3.65	20241209	1.44	N	033270	500	81 억	1035401	N	N	292	N	N
5	20250124	130426	55	40.00	KOSPI	제약	N	N	N	Y	40	N	17940	80	2	0.45	623088470	34107	84.78	17860	18800	17860	23200	12510	17860	18268.64	6.34	4157	18320	18090	17970	17740	17620	18030	17680	82	5340	500	13570	10	1	16333822	2930	6.04	0.72	12	0.21	2971.00	24983.00	26000	20240125	-31.00	17250	20241209	4.00	19270	-6.90	20250108	17850	0.50	20250123	26000	-31.00	20240125	17250	4.00	20241209	1.44	N	033270	500	81 억	1035401	N	N	292	N	N
6	20250124	120423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18050	190	2	1.06	558542700	30516	75.85	17860	18800	17860	23200	12510	17860	18303.27	6.34	4013	18320	18090	17970	17740	17620	18030	17680	82	5340	500	13570	10	1	16333822	2948	6.08	0.72	12	0.19	2971.00	24983.00	26000	20240125	-30.58	17250	20241209	4.64	19270	-6.33	20250108	17850	1.12	20250123	26000	-30.58	20240125	17250	4.64	20241209	1.44	N	033270	500	81 억	1035401	N	N	292	N	N
7	20250124	110425	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18010	150	2	0.84	495280120	27007	67.13	17860	18800	17860	23200	12510	17860	18338.95	6.34	3833	18320	18090	17970	17740	17620	18030	17680	82	5340	500	13570	10	1	16333822	2942	6.06	0.72	12	0.17	2971.00	24983.00	26000	20240125	-30.73	17250	20241209	4.41	19270	-6.54	20250108	17850	0.90	20250123	26000	-30.73	20240125	17250	4.41	20241209	1.44	N	033270	500	81 억	1035401	N	N	292	N	N
8	20250124	100423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18100	240	2	1.34	358950740	19479	48.42	17860	18800	17860	23200	12510	17860	18427.58	6.34	4505	18320	18090	17970	17740	17620	18030	17680	82	5340	500	13570	10	1	16333822	2956	6.09	0.72	12	0.12	2971.00	24983.00	26000	20240125	-30.38	17250	20241209	4.93	19270	-6.07	20250108	17850	1.40	20250123	26000	-30.38	20240125	17250	4.93	20241209	1.44	N	033270	500	81 억	1035401	N	N	292	N	N
9	20250124	090425	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18270	410	2	2.30	56776290	3134	7.79	17860	18270	17860	23200	12510	17860	18116.24	6.34	-143	18320	18090	17970	17740	17620	18030	17680	82	5340	500	13570	10	1	16333822	2984	6.15	0.73	12	0.02	2971.00	24983.00	26000	20240125	-29.73	17250	20241209	5.91	19270	-5.19	20250108	17850	2.35	20250123	26000	-29.73	20240125	17250	5.91	20241209	1.44	N	033270	500	81 억	1035401	N	N	292	N	N
10	20250123	160424	55	40.00	KOSPI	제약	N	N	N	Y	40	N	17860	-250	5	-1.38	714486970	39826	221.60	18110	18200	17850	23500	12680	18110	17940.62	6.40	-9251	18356	18232	18166	18042	17976	18200	18010	82	5390	500	13760	10	1	16333822	2917	6.01	0.71	12	0.24	2971.00	24983.00	26000	20240125	-31.31	17250	20241209	3.54	19270	-7.32	20250108	17850	0.06	20250123	26000	-31.31	20240125	17250	3.54	20241209	1.44	N	033270	500	81 억	1044594	N	N	292	N	N
11	20250123	150422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	17880	-230	5	-1.27	663264880	36959	205.65	18110	18200	17850	23500	12680	18110	17945.96	6.40	-8968	18356	18232	18166	18042	17976	18200	18010	82	5390	500	13760	10	1	16333822	2920	6.02	0.72	12	0.23	2971.00	24983.00	26000	20240125	-31.23	17250	20241209	3.65	19270	-7.21	20250108	17850	0.17	20250123	26000	-31.23	20240125	17250	3.65	20241209	1.44	N	033270	500	81 억	1044594	N	N	200	N	N
12	20250123	140423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	17900	-210	5	-1.16	579195620	32260	179.50	18110	18200	17850	23500	12680	18110	17953.99	6.40	-8762	18356	18232	18166	18042	17976	18200	18010	82	5390	500	13760	10	1	16333822	2924	6.02	0.72	12	0.20	2971.00	24983.00	26000	20240125	-31.15	17250	20241209	3.77	19270	-7.11	20250108	17850	0.28	20250123	26000	-31.15	20240125	17250	3.77	20241209	1.44	N	033270	500	81 억	1044594	N	N	200	N	N
13	20250123	130421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	17860	-250	5	-1.38	522760920	29103	161.94	18110	18200	17850	23500	12680	18110	17962.44	6.40	-8504	18356	18232	18166	18042	17976	18200	18010	82	5390	500	13760	10	1	16333822	2917	6.01	0.71	12	0.18	2971.00	24983.00	26000	20240125	-31.31	17250	20241209	3.54	19270	-7.32	20250108	17850	0.06	20250123	26000	-31.31	20240125	17250	3.54	20241209	1.44	N	033270	500	81 억	1044594	N	N	200	N	N
14	20250123	120422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	17890	-220	5	-1.21	465273540	25886	144.04	18110	18200	17890	23500	12680	18110	17973.94	6.40	-8400	18356	18232	18166	18042	17976	18200	18010	82	5390	500	13760	10	1	16333822	2922	6.02	0.72	12	0.16	2971.00	24983.00	26000	20240125	-31.19	17250	20241209	3.71	19270	-7.16	20250108	17890	0.00	20250123	26000	-31.19	20240125	17250	3.71	20241209	1.44	N	033270	500	81 억	1044594	N	N	200	N	N
15	20250123	110423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18030	-80	5	-0.44	368011320	20458	113.83	18110	18200	17930	23500	12680	18110	17988.63	6.40	-8147	18356	18232	18166	18042	17976	18200	18010	82	5390	500	13760	10	1	16333822	2945	6.07	0.72	12	0.13	2971.00	24983.00	26000	20240125	-30.65	17250	20241209	4.52	19270	-6.43	20250108	17930	0.56	20250123	26000	-30.65	20240125	17250	4.52	20241209	1.44	N	033270	500	81 억	1044594	N	N	200	N	N
16	20250123	100421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	17950	-160	5	-0.88	226929360	12602	70.12	18110	18200	17950	23500	12680	18110	18007.41	6.40	-7687	18356	18232	18166	18042	17976	18200	18010	82	5390	500	13760	10	1	16333822	2932	6.04	0.72	12	0.08	2971.00	24983.00	26000	20240125	-30.96	17250	20241209	4.06	19270	-6.85	20250108	17950	0.00	20250123	26000	-30.96	20240125	17250	4.06	20241209	1.44	N	033270	500	81 억	1044594	N	N	200	N	N
17	20250123	090421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18190	80	2	0.44	5629850	311	1.73	18110	18200	18080	23500	12680	18110	18102.41	6.40	-132	18356	18232	18166	18042	17976	18200	18010	82	5390	500	13760	10	1	16333822	2971	6.12	0.73	12	0.00	2971.00	24983.00	26000	20240125	-30.04	17250	20241209	5.45	19270	-5.60	20250108	18080	0.61	20250123	26000	-30.04	20240125	17250	5.45	20241209	1.44	N	033270	500	81 억	1044594	N	N	200	N	N
18	20250122	160420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18110	0	3	0.00	326318210	17972	113.47	18120	18290	18100	23500	12680	18110	18157.03	6.40	-496	18290	18200	18150	18060	18010	18175	18035	82	5390	500	13760	10	1	16333822	2958	6.10	0.72	12	0.11	2971.00	24983.00	26050	20240115	-30.48	17250	20241209	4.99	19270	-6.02	20250108	18100	0.06	20250122	26000	-30.35	20240125	17250	4.99	20241209	1.44	N	033270	500	81 억	1045486	N	N	200	N	N
19	20250122	150420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18110	0	3	0.00	294711750	16227	102.45	18120	18290	18100	23500	12680	18110	18161.81	6.40	-220	18290	18200	18150	18060	18010	18175	18035	82	5390	500	13760	10	1	16333822	2958	6.10	0.72	12	0.10	2971.00	24983.00	26050	20240115	-30.48	17250	20241209	4.99	19270	-6.02	20250108	18100	0.06	20250122	26000	-30.35	20240125	17250	4.99	20241209	1.44	N	033270	500	81 억	1045486	N	N	265	N	N
20	20250122	140418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18190	80	2	0.44	218399470	12016	75.86	18120	18290	18110	23500	12680	18110	18175.72	6.40	-240	18290	18200	18150	18060	18010	18175	18035	82	5390	500	13760	10	1	16333822	2971	6.12	0.73	12	0.07	2971.00	24983.00	26050	20240115	-30.17	17250	20241209	5.45	19270	-5.60	20250108	18100	0.50	20250121	26000	-30.04	20240125	17250	5.45	20241209	1.44	N	033270	500	81 억	1045486	N	N	265	N	N
21	20250122	130420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18200	90	2	0.50	154907160	8514	53.75	18120	18290	18110	23500	12680	18110	18194.40	6.40	-880	18290	18200	18150	18060	18010	18175	18035	82	5390	500	13760	10	1	16333822	2973	6.13	0.73	12	0.05	2971.00	24983.00	26050	20240115	-30.13	17250	20241209	5.51	19270	-5.55	20250108	18100	0.55	20250121	26000	-30.00	20240125	17250	5.51	20241209	1.44	N	033270	500	81 억	1045486	N	N	265	N	N
22	20250122	120419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18170	60	2	0.33	142113230	7810	49.31	18120	18290	18110	23500	12680	18110	18196.32	6.40	-663	18290	18200	18150	18060	18010	18175	18035	82	5390	500	13760	10	1	16333822	2968	6.12	0.73	12	0.05	2971.00	24983.00	26050	20240115	-30.25	17250	20241209	5.33	19270	-5.71	20250108	18100	0.39	20250121	26000	-30.12	20240125	17250	5.33	20241209	1.44	N	033270	500	81 억	1045486	N	N	265	N	N
23	20250122	110419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18210	100	2	0.55	98432860	5405	34.12	18120	18290	18110	23500	12680	18110	18211.44	6.40	-458	18290	18200	18150	18060	18010	18175	18035	82	5390	500	13760	10	1	16333822	2974	6.13	0.73	12	0.03	2971.00	24983.00	26050	20240115	-30.10	17250	20241209	5.57	19270	-5.50	20250108	18100	0.61	20250121	26000	-29.96	20240125	17250	5.57	20241209	1.44	N	033270	500	81 억	1045486	N	N	265	N	N
24	20250122	100420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18200	90	2	0.50	90647170	4977	31.42	18120	18290	18110	23500	12680	18110	18213.21	6.40	-204	18290	18200	18150	18060	18010	18175	18035	82	5390	500	13760	10	1	16333822	2973	6.13	0.73	12	0.03	2971.00	24983.00	26050	20240115	-30.13	17250	20241209	5.51	19270	-5.55	20250108	18100	0.55	20250121	26000	-30.00	20240125	17250	5.51	20241209	1.44	N	033270	500	81 억	1045486	N	N	265	N	N
25	20250122	090420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18280	170	2	0.94	27765520	1526	9.63	18120	18280	18120	23500	12680	18110	18194.97	6.40	-10	18290	18200	18150	18060	18010	18175	18035	82	5390	500	13760	10	1	16333822	2986	6.15	0.73	12	0.01	2971.00	24983.00	26050	20240115	-29.83	17250	20241209	5.97	19270	-5.14	20250108	18100	0.99	20250121	26000	-29.69	20240125	17250	5.97	20241209	1.44	N	033270	500	81 억	1045486	N	N	265	N	N
26	20250121	160418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18110	-50	5	-0.28	287631120	15838	75.99	18120	18240	18100	23600	12720	18160	18160.82	6.41	-2626	18646	18402	18266	18022	17886	18335	17955	82	5440	500	13800	10	1	16333822	2958	6.10	0.72	12	0.10	2971.00	24983.00	26800	20240112	-32.43	17250	20241209	4.99	19270	-6.02	20250108	18100	0.06	20250121	26000	-30.35	20240125	17250	4.99	20241209	1.45	N	033270	500	81 억	1047281	N	N	265	N	N
27	20250121	150419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18150	-10	5	-0.06	267576730	14731	70.68	18120	18240	18100	23600	12720	18160	18164.19	6.41	-2462	18646	18402	18266	18022	17886	18335	17955	82	5440	500	13800	10	1	16333822	2965	6.11	0.73	12	0.09	2971.00	24983.00	26800	20240112	-32.28	17250	20241209	5.22	19270	-5.81	20250108	18100	0.28	20250121	26000	-30.19	20240125	17250	5.22	20241209	1.45	N	033270	500	81 억	1047281	N	N	137	N	N
28	20250121	140419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18140	-20	5	-0.11	253795220	13971	67.03	18120	18240	18100	23600	12720	18160	18165.86	6.41	-2330	18646	18402	18266	18022	17886	18335	17955	82	5440	500	13800	10	1	16333822	2963	6.11	0.73	12	0.09	2971.00	24983.00	26800	20240112	-32.31	17250	20241209	5.16	19270	-5.86	20250108	18100	0.22	20250121	26000	-30.23	20240125	17250	5.16	20241209	1.45	N	033270	500	81 억	1047281	N	N	137	N	N
29	20250121	130418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18200	40	2	0.22	240471470	13237	63.51	18120	18240	18100	23600	12720	18160	18166.61	6.41	-2204	18646	18402	18266	18022	17886	18335	17955	82	5440	500	13800	10	1	16333822	2973	6.13	0.73	12	0.08	2971.00	24983.00	26800	20240112	-32.09	17250	20241209	5.51	19270	-5.55	20250108	18100	0.55	20250121	26000	-30.00	20240125	17250	5.51	20241209	1.45	N	033270	500	81 억	1047281	N	N	137	N	N
30	20250121	120409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18240	80	2	0.44	219785930	12101	58.06	18120	18240	18100	23600	12720	18160	18162.63	6.41	-1204	18646	18402	18266	18022	17886	18335	17955	82	5440	500	13800	10	1	16333822	2979	6.14	0.73	12	0.07	2971.00	24983.00	26800	20240112	-31.94	17250	20241209	5.74	19270	-5.35	20250108	18100	0.77	20250121	26000	-29.85	20240125	17250	5.74	20241209	1.45	N	033270	500	81 억	1047281	N	N	137	N	N
31	20250121	110401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18190	30	2	0.17	186355180	10263	49.24	18120	18240	18100	23600	12720	18160	18157.96	6.41	-949	18646	18402	18266	18022	17886	18335	17955	82	5440	500	13800	10	1	16333822	2971	6.12	0.73	12	0.06	2971.00	24983.00	26800	20240112	-32.13	17250	20241209	5.45	19270	-5.60	20250108	18100	0.50	20250121	26000	-30.04	20240125	17250	5.45	20241209	1.45	N	033270	500	81 억	1047281	N	N	137	N	N
32	20250121	100356	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18100	-60	5	-0.33	127440010	7018	33.67	18120	18240	18100	23600	12720	18160	18159.02	6.41	-1754	18646	18402	18266	18022	17886	18335	17955	82	5440	500	13800	10	1	16333822	2956	6.09	0.72	12	0.04	2971.00	24983.00	26800	20240112	-32.46	17250	20241209	4.93	19270	-6.07	20250108	18100	0.00	20250121	26000	-30.38	20240125	17250	4.93	20241209	1.45	N	033270	500	81 억	1047281	N	N	137	N	N
33	20250121	090418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18100	-60	5	-0.33	7101470	392	1.88	18120	18120	18100	23600	12720	18160	18115.99	6.41	-13	18646	18402	18266	18022	17886	18335	17955	82	5440	500	13800	10	1	16333822	2956	6.09	0.72	12	0.00	2971.00	24983.00	26800	20240112	-32.46	17250	20241209	4.93	19270	-6.07	20250108	18100	0.00	20250121	26000	-30.38	20240125	17250	4.93	20241209	1.45	N	033270	500	81 억	1047281	N	N	137	N	N
34	20250120	160416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18160	-270	5	-1.47	379206790	20843	96.35	18430	18510	18130	23950	12910	18430	18193.48	6.43	-2844	19003	18716	18463	18176	17923	18590	18050	82	5520	500	14000	10	1	16333822	2966	6.11	0.73	12	0.13	2971.00	24983.00	26800	20240111	-32.24	17250	20241209	5.28	19270	-5.76	20250108	18130	0.17	20250120	26000	-30.15	20240125	17250	5.28	20241209	1.46	N	033270	500	81 억	1049751	N	N	137	N	N
35	20250120	150418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18160	-270	5	-1.47	366568870	20147	93.13	18430	18510	18130	23950	12910	18430	18194.71	6.43	-2379	19003	18716	18463	18176	17923	18590	18050	82	5520	500	14000	10	1	16333822	2966	6.11	0.73	12	0.12	2971.00	24983.00	26800	20240111	-32.24	17250	20241209	5.28	19270	-5.76	20250108	18130	0.17	20250120	26000	-30.15	20240125	17250	5.28	20241209	1.46	N	033270	500	81 억	1049751	N	N	39	N	N
36	20250120	140417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18170	-260	5	-1.41	271182830	14894	68.85	18430	18510	18140	23950	12910	18430	18207.52	6.43	-1444	19003	18716	18463	18176	17923	18590	18050	82	5520	500	14000	10	1	16333822	2968	6.12	0.73	12	0.09	2971.00	24983.00	26800	20240111	-32.20	17250	20241209	5.33	19270	-5.71	20250108	18130	0.22	20250102	26000	-30.12	20240125	17250	5.33	20241209	1.46	N	033270	500	81 억	1049751	N	N	39	N	N
37	20250120	130416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18210	-220	5	-1.19	236565830	12992	60.06	18430	18510	18140	23950	12910	18430	18208.58	6.43	-1388	19003	18716	18463	18176	17923	18590	18050	82	5520	500	14000	10	1	16333822	2974	6.13	0.73	12	0.08	2971.00	24983.00	26800	20240111	-32.05	17250	20241209	5.57	19270	-5.50	20250108	18130	0.44	20250102	26000	-29.96	20240125	17250	5.57	20241209	1.46	N	033270	500	81 억	1049751	N	N	39	N	N
38	20250120	120417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18230	-200	5	-1.09	223904500	12297	56.84	18430	18510	18140	23950	12910	18430	18208.06	6.43	-1273	19003	18716	18463	18176	17923	18590	18050	82	5520	500	14000	10	1	16333822	2978	6.14	0.73	12	0.08	2971.00	24983.00	26800	20240111	-31.98	17250	20241209	5.68	19270	-5.40	20250108	18130	0.55	20250102	26000	-29.88	20240125	17250	5.68	20241209	1.46	N	033270	500	81 억	1049751	N	N	39	N	N
39	20250120	110417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18190	-240	5	-1.30	191119230	10497	48.52	18430	18510	18140	23950	12910	18430	18207.03	6.43	-1074	19003	18716	18463	18176	17923	18590	18050	82	5520	500	14000	10	1	16333822	2971	6.12	0.73	12	0.06	2971.00	24983.00	26800	20240111	-32.13	17250	20241209	5.45	19270	-5.60	20250108	18130	0.33	20250102	26000	-30.04	20240125	17250	5.45	20241209	1.46	N	033270	500	81 억	1049751	N	N	39	N	N
40	20250120	100417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18270	-160	5	-0.87	158711510	8716	40.29	18430	18510	18140	23950	12910	18430	18209.21	6.43	-581	19003	18716	18463	18176	17923	18590	18050	82	5520	500	14000	10	1	16333822	2984	6.15	0.73	12	0.05	2971.00	24983.00	26800	20240111	-31.83	17250	20241209	5.91	19270	-5.19	20250108	18130	0.77	20250102	26000	-29.73	20240125	17250	5.91	20241209	1.46	N	033270	500	81 억	1049751	N	N	39	N	N
41	20250120	090418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18270	-160	5	-0.87	1766660	96	0.44	18430	18510	18270	23950	12910	18430	18402.71	6.43	-11	19003	18716	18463	18176	17923	18590	18050	82	5520	500	14000	10	1	16333822	2984	6.15	0.73	12	0.00	2971.00	24983.00	26800	20240111	-31.83	17250	20241209	5.91	19270	-5.19	20250108	18130	0.77	20250102	26000	-29.73	20240125	17250	5.91	20241209	1.46	N	033270	500	81 억	1049751	N	N	39	N	N
42	20250117	160415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18430	-140	5	-0.75	395804030	21618	131.86	18750	18750	18210	24100	13000	18570	18309.00	6.44	-766	18870	18720	18590	18440	18310	18795	18515	82	5530	500	14110	10	1	16333822	3010	6.20	0.74	12	0.13	2971.00	24983.00	26800	20240111	-31.23	17250	20241209	6.84	19270	-4.36	20250108	18130	1.65	20250102	26000	-29.12	20240125	17250	6.84	20241209	1.46	N	033270	500	81 억	1051834	N	N	39	N	N
43	20250117	150416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18430	-140	5	-0.75	389693640	21286	129.83	18750	18750	18210	24100	13000	18570	18307.51	6.44	-795	18870	18720	18590	18440	18310	18795	18515	82	5530	500	14110	10	1	16333822	3010	6.20	0.74	12	0.13	2971.00	24983.00	26800	20240111	-31.23	17250	20241209	6.84	19270	-4.36	20250108	18130	1.65	20250102	26000	-29.12	20240125	17250	6.84	20241209	1.46	N	033270	500	81 억	1051834	N	N	50	N	N
44	20250117	140417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18330	-240	5	-1.29	305845960	16703	101.88	18750	18750	18210	24100	13000	18570	18310.84	6.44	-1134	18870	18720	18590	18440	18310	18795	18515	82	5530	500	14110	10	1	16333822	2994	6.17	0.73	12	0.10	2971.00	24983.00	26800	20240111	-31.60	17250	20241209	6.26	19270	-4.88	20250108	18130	1.10	20250102	26000	-29.50	20240125	17250	6.26	20241209	1.46	N	033270	500	81 억	1051834	N	N	50	N	N
45	20250117	130416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18250	-320	5	-1.72	259561480	14176	86.47	18750	18750	18210	24100	13000	18570	18309.92	6.44	-1222	18870	18720	18590	18440	18310	18795	18515	82	5530	500	14110	10	1	16333822	2981	6.14	0.73	12	0.09	2971.00	24983.00	26800	20240111	-31.90	17250	20241209	5.80	19270	-5.29	20250108	18130	0.66	20250102	26000	-29.81	20240125	17250	5.80	20241209	1.46	N	033270	500	81 억	1051834	N	N	50	N	N
46	20250117	120417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18260	-310	5	-1.67	219421380	11980	73.07	18750	18750	18210	24100	13000	18570	18315.64	6.44	-1069	18870	18720	18590	18440	18310	18795	18515	82	5530	500	14110	10	1	16333822	2983	6.15	0.73	12	0.07	2971.00	24983.00	26800	20240111	-31.87	17250	20241209	5.86	19270	-5.24	20250108	18130	0.72	20250102	26000	-29.77	20240125	17250	5.86	20241209	1.46	N	033270	500	81 억	1051834	N	N	50	N	N
47	20250117	110417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18240	-330	5	-1.78	201865500	11019	67.21	18750	18750	18210	24100	13000	18570	18319.77	6.44	-953	18870	18720	18590	18440	18310	18795	18515	82	5530	500	14110	10	1	16333822	2979	6.14	0.73	12	0.07	2971.00	24983.00	26800	20240111	-31.94	17250	20241209	5.74	19270	-5.35	20250108	18130	0.61	20250102	26000	-29.85	20240125	17250	5.74	20241209	1.46	N	033270	500	81 억	1051834	N	N	50	N	N
48	20250117	100418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18350	-220	5	-1.18	64047790	3477	21.21	18750	18750	18330	24100	13000	18570	18420.42	6.44	-125	18870	18720	18590	18440	18310	18795	18515	82	5530	500	14110	10	1	16333822	2997	6.18	0.73	12	0.02	2971.00	24983.00	26800	20240111	-31.53	17250	20241209	6.38	19270	-4.77	20250108	18130	1.21	20250102	26000	-29.42	20240125	17250	6.38	20241209	1.46	N	033270	500	81 억	1051834	N	N	50	N	N
49	20250117	090418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18520	-50	5	-0.27	1078310	58	0.35	18750	18750	18520	24100	13000	18570	18591.55	6.44	-42	18870	18720	18590	18440	18310	18795	18515	82	5530	500	14110	10	1	16333822	3025	6.23	0.74	12	0.00	2971.00	24983.00	26800	20240111	-30.90	17250	20241209	7.36	19270	-3.89	20250108	18130	2.15	20250102	26000	-28.77	20240125	17250	7.36	20241209	1.46	N	033270	500	81 억	1051834	N	N	50	N	N
50	20250116	160415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18570	140	2	0.76	301792330	16182	140.51	18460	18740	18460	23950	12910	18430	18649.88	6.42	760	18810	18620	18510	18320	18210	18565	18265	82	5520	500	14000	10	1	16333822	3033	6.25	0.74	12	0.10	2971.00	24983.00	26800	20240111	-30.71	17250	20241209	7.65	19270	-3.63	20250108	18130	2.43	20250102	26000	-28.58	20240125	17250	7.65	20241209	1.47	N	033270	500	81 억	1049120	N	N	50	N	N
51	20250116	150357	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18700	270	2	1.47	292538840	15684	136.18	18460	18740	18460	23950	12910	18430	18652.06	6.42	1039	18810	18620	18510	18320	18210	18565	18265	82	5520	500	14000	10	1	16333822	3054	6.29	0.75	12	0.10	2971.00	24983.00	26800	20240111	-30.22	17250	20241209	8.41	19270	-2.96	20250108	18130	3.14	20250102	26000	-28.08	20240125	17250	8.41	20241209	1.47	N	033270	500	81 억	1049120	N	N	76	N	N
52	20250116	140417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18740	310	2	1.68	198671260	10651	92.48	18460	18740	18460	23950	12910	18430	18652.83	6.42	912	18810	18620	18510	18320	18210	18565	18265	82	5520	500	14000	10	1	16333822	3061	6.31	0.75	12	0.07	2971.00	24983.00	26800	20240111	-30.07	17250	20241209	8.64	19270	-2.75	20250108	18130	3.36	20250102	26000	-27.92	20240125	17250	8.64	20241209	1.47	N	033270	500	81 억	1049120	N	N	76	N	N
53	20250116	130416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18630	200	2	1.09	143903760	7724	67.07	18460	18730	18460	23950	12910	18430	18630.73	6.42	203	18810	18620	18510	18320	18210	18565	18265	82	5520	500	14000	10	1	16333822	3043	6.27	0.75	12	0.05	2971.00	24983.00	26800	20240111	-30.49	17250	20241209	8.00	19270	-3.32	20250108	18130	2.76	20250102	26000	-28.35	20240125	17250	8.00	20241209	1.47	N	033270	500	81 억	1049120	N	N	76	N	N
54	20250116	120417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18590	160	2	0.87	134045520	7194	62.46	18460	18730	18460	23950	12910	18430	18632.96	6.42	106	18810	18620	18510	18320	18210	18565	18265	82	5520	500	14000	10	1	16333822	3036	6.26	0.74	12	0.04	2971.00	24983.00	26800	20240111	-30.63	17250	20241209	7.77	19270	-3.53	20250108	18130	2.54	20250102	26000	-28.50	20240125	17250	7.77	20241209	1.47	N	033270	500	81 억	1049120	N	N	76	N	N
55	20250116	110417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18570	140	2	0.76	117246640	6291	54.62	18460	18730	18460	23950	12910	18430	18637.20	6.42	140	18810	18620	18510	18320	18210	18565	18265	82	5520	500	14000	10	1	16333822	3033	6.25	0.74	12	0.04	2971.00	24983.00	26800	20240111	-30.71	17250	20241209	7.65	19270	-3.63	20250108	18130	2.43	20250102	26000	-28.58	20240125	17250	7.65	20241209	1.47	N	033270	500	81 억	1049120	N	N	76	N	N
56	20250116	100417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18560	130	2	0.71	78806820	4223	36.67	18460	18730	18460	23950	12910	18430	18661.34	6.42	231	18810	18620	18510	18320	18210	18565	18265	82	5520	500	14000	10	1	16333822	3032	6.25	0.74	12	0.03	2971.00	24983.00	26800	20240111	-30.75	17250	20241209	7.59	19270	-3.68	20250108	18130	2.37	20250102	26000	-28.62	20240125	17250	7.59	20241209	1.47	N	033270	500	81 억	1049120	N	N	76	N	N
57	20250116	090417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18710	280	2	1.52	71092810	3808	33.06	18460	18730	18460	23950	12910	18430	18669.33	6.42	214	18810	18620	18510	18320	18210	18565	18265	82	5520	500	14000	10	1	16333822	3056	6.30	0.75	12	0.02	2971.00	24983.00	26800	20240111	-30.19	17250	20241209	8.46	19270	-2.91	20250108	18130	3.20	20250102	26000	-28.04	20240125	17250	8.46	20241209	1.47	N	033270	500	81 억	1049120	N	N	76	N	N
58	20250115	160415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18430	-170	5	-0.91	211715340	11443	113.82	18700	18700	18400	24150	13020	18600	18501.77	6.44	-3489	18866	18732	18606	18472	18346	18670	18410	82	5550	500	14130	10	1	16333822	3010	6.20	0.74	12	0.07	2971.00	24983.00	27200	20240108	-32.24	17250	20241209	6.84	19270	-4.36	20250108	18130	1.65	20250102	26050	-29.25	20240115	17250	6.84	20241209	1.47	N	033270	500	81 억	1052465	N	N	76	N	N
59	20250115	150416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18440	-160	5	-0.86	196764640	10632	105.75	18700	18700	18400	24150	13020	18600	18506.83	6.44	-3075	18866	18732	18606	18472	18346	18670	18410	82	5550	500	14130	10	1	16333822	3012	6.21	0.74	12	0.07	2971.00	24983.00	27200	20240108	-32.21	17250	20241209	6.90	19270	-4.31	20250108	18130	1.71	20250102	26050	-29.21	20240115	17250	6.90	20241209	1.47	N	033270	500	81 억	1052465	N	N	36	N	N
60	20250115	140417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18460	-140	5	-0.75	164132700	8864	88.16	18700	18700	18400	24150	13020	18600	18516.78	6.44	-2787	18866	18732	18606	18472	18346	18670	18410	82	5550	500	14130	10	1	16333822	3015	6.21	0.74	12	0.05	2971.00	24983.00	27200	20240108	-32.13	17250	20241209	7.01	19270	-4.20	20250108	18130	1.82	20250102	26050	-29.14	20240115	17250	7.01	20241209	1.47	N	033270	500	81 억	1052465	N	N	36	N	N
61	20250115	130415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18460	-140	5	-0.75	137789190	7435	73.95	18700	18700	18430	24150	13020	18600	18532.51	6.44	-1770	18866	18732	18606	18472	18346	18670	18410	82	5550	500	14130	10	1	16333822	3015	6.21	0.74	12	0.05	2971.00	24983.00	27200	20240108	-32.13	17250	20241209	7.01	19270	-4.20	20250108	18130	1.82	20250102	26050	-29.14	20240115	17250	7.01	20241209	1.47	N	033270	500	81 억	1052465	N	N	36	N	N
62	20250115	120410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18460	-140	5	-0.75	106941800	5764	57.33	18700	18700	18460	24150	13020	18600	18553.40	6.44	-1325	18866	18732	18606	18472	18346	18670	18410	82	5550	500	14130	10	1	16333822	3015	6.21	0.74	12	0.04	2971.00	24983.00	27200	20240108	-32.13	17250	20241209	7.01	19270	-4.20	20250108	18130	1.82	20250102	26050	-29.14	20240115	17250	7.01	20241209	1.47	N	033270	500	81 억	1052465	N	N	36	N	N
63	20250115	110416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18530	-70	5	-0.38	59843870	3219	32.02	18700	18700	18500	24150	13020	18600	18590.83	6.44	-736	18866	18732	18606	18472	18346	18670	18410	82	5550	500	14130	10	1	16333822	3027	6.24	0.74	12	0.02	2971.00	24983.00	27200	20240108	-31.88	17250	20241209	7.42	19270	-3.84	20250108	18130	2.21	20250102	26050	-28.87	20240115	17250	7.42	20241209	1.47	N	033270	500	81 억	1052465	N	N	36	N	N
64	20250115	100415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18620	20	2	0.11	43021380	2314	23.02	18700	18700	18500	24150	13020	18600	18591.78	6.44	-360	18866	18732	18606	18472	18346	18670	18410	82	5550	500	14130	10	1	16333822	3041	6.27	0.75	12	0.01	2971.00	24983.00	27200	20240108	-31.54	17250	20241209	7.94	19270	-3.37	20250108	18130	2.70	20250102	26050	-28.52	20240115	17250	7.94	20241209	1.47	N	033270	500	81 억	1052465	N	N	36	N	N
65	20250115	090417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18500	-100	5	-0.54	5534460	299	2.97	18700	18700	18500	24150	13020	18600	18509.90	6.44	11	18866	18732	18606	18472	18346	18670	18410	82	5550	500	14130	10	1	16333822	3022	6.23	0.74	12	0.00	2971.00	24983.00	27200	20240108	-31.99	17250	20241209	7.25	19270	-4.00	20250108	18130	2.04	20250102	26050	-28.98	20240115	17250	7.25	20241209	1.47	N	033270	500	81 억	1052465	N	N	36	N	N
66	20250114	160413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18600	-60	5	-0.32	186900900	10054	65.68	18660	18740	18480	24250	13070	18660	18589.69	6.45	-1628	18833	18746	18663	18576	18493	18705	18535	82	5590	500	14180	10	1	16333822	3038	6.26	0.74	12	0.06	2971.00	24983.00	27500	20240105	-32.36	17250	20241209	7.83	19270	-3.48	20250108	18130	2.59	20250102	26050	-28.60	20240115	17250	7.83	20241209	1.47	N	033270	500	81 억	1054064	N	N	36	N	N
67	20250114	150414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18670	10	2	0.05	177316920	9539	62.32	18660	18740	18480	24250	13070	18660	18588.63	6.45	-1588	18833	18746	18663	18576	18493	18705	18535	82	5590	500	14180	10	1	16333822	3050	6.28	0.75	12	0.06	2971.00	24983.00	27500	20240105	-32.11	17250	20241209	8.23	19270	-3.11	20250108	18130	2.98	20250102	26050	-28.33	20240115	17250	8.23	20241209	1.47	N	033270	500	81 억	1054064	N	N	20	N	N
68	20250114	140413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18600	-60	5	-0.32	145672840	7838	51.21	18660	18740	18480	24250	13070	18660	18585.46	6.45	-1606	18833	18746	18663	18576	18493	18705	18535	82	5590	500	14180	10	1	16333822	3038	6.26	0.74	12	0.05	2971.00	24983.00	27500	20240105	-32.36	17250	20241209	7.83	19270	-3.48	20250108	18130	2.59	20250102	26050	-28.60	20240115	17250	7.83	20241209	1.47	N	033270	500	81 억	1054064	N	N	20	N	N
69	20250114	130413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18660	0	3	0.00	124074220	6678	43.63	18660	18740	18480	24250	13070	18660	18579.55	6.45	-1486	18833	18746	18663	18576	18493	18705	18535	82	5590	500	14180	10	1	16333822	3048	6.28	0.75	12	0.04	2971.00	24983.00	27500	20240105	-32.15	17250	20241209	8.17	19270	-3.17	20250108	18130	2.92	20250102	26050	-28.37	20240115	17250	8.17	20241209	1.47	N	033270	500	81 억	1054064	N	N	20	N	N
70	20250114	120411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18610	-50	5	-0.27	117922550	6348	41.47	18660	18740	18480	24250	13070	18660	18576.33	6.45	-1445	18833	18746	18663	18576	18493	18705	18535	82	5590	500	14180	10	1	16333822	3040	6.26	0.74	12	0.04	2971.00	24983.00	27500	20240105	-32.33	17250	20241209	7.88	19270	-3.43	20250108	18130	2.65	20250102	26050	-28.56	20240115	17250	7.88	20241209	1.47	N	033270	500	81 억	1054064	N	N	20	N	N
71	20250114	110413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18530	-130	5	-0.70	75552030	4066	26.56	18660	18740	18480	24250	13070	18660	18581.41	6.45	-620	18833	18746	18663	18576	18493	18705	18535	82	5590	500	14180	10	1	16333822	3027	6.24	0.74	12	0.02	2971.00	24983.00	27500	20240105	-32.62	17250	20241209	7.42	19270	-3.84	20250108	18130	2.21	20250102	26050	-28.87	20240115	17250	7.42	20241209	1.47	N	033270	500	81 억	1054064	N	N	20	N	N
72	20250114	100412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18620	-40	5	-0.21	31762370	1706	11.15	18660	18740	18480	24250	13070	18660	18618.04	6.45	-208	18833	18746	18663	18576	18493	18705	18535	82	5590	500	14180	10	1	16333822	3041	6.27	0.75	12	0.01	2971.00	24983.00	27500	20240105	-32.29	17250	20241209	7.94	19270	-3.37	20250108	18130	2.70	20250102	26050	-28.52	20240115	17250	7.94	20241209	1.47	N	033270	500	81 억	1054064	N	N	20	N	N
73	20250114	090412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18660	0	3	0.00	1156920	62	0.41	18660	18660	18660	24250	13070	18660	18660.00	6.45	-9	18833	18746	18663	18576	18493	18705	18535	82	5590	500	14180	10	1	16333822	3048	6.28	0.75	12	0.00	2971.00	24983.00	27500	20240105	-32.15	17250	20241209	8.17	19270	-3.17	20250108	18130	2.92	20250102	26050	-28.37	20240115	17250	8.17	20241209	1.47	N	033270	500	81 억	1054064	N	N	20	N	N
74	20250113	160409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18660	-50	5	-0.27	285164930	15307	122.30	18710	18750	18580	24300	13100	18710	18629.71	6.48	-4751	19016	18862	18766	18612	18516	18815	18565	82	5590	500	14210	10	1	16333822	3048	6.28	0.75	12	0.09	2971.00	24983.00	27500	20240105	-32.15	17250	20241209	8.17	19270	-3.17	20250108	18130	2.92	20250102	26050	-28.37	20240115	17250	8.17	20241209	1.46	N	033270	500	81 억	1059197	N	N	20	N	N
75	20250113	150409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18650	-60	5	-0.32	270219820	14506	115.90	18710	18750	18580	24300	13100	18710	18628.14	6.48	-4704	19016	18862	18766	18612	18516	18815	18565	82	5590	500	14210	10	1	16333822	3046	6.28	0.75	12	0.09	2971.00	24983.00	27500	20240105	-32.18	17250	20241209	8.12	19270	-3.22	20250108	18130	2.87	20250102	26050	-28.41	20240115	17250	8.12	20241209	1.46	N	033270	500	81 억	1059197	N	N	31	N	N
76	20250113	140406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18620	-90	5	-0.48	233502540	12534	100.14	18710	18750	18580	24300	13100	18710	18629.53	6.48	-4340	19016	18862	18766	18612	18516	18815	18565	82	5590	500	14210	10	1	16333822	3041	6.27	0.75	12	0.08	2971.00	24983.00	27500	20240105	-32.29	17250	20241209	7.94	19270	-3.37	20250108	18130	2.70	20250102	26050	-28.52	20240115	17250	7.94	20241209	1.46	N	033270	500	81 억	1059197	N	N	31	N	N
77	20250113	130404	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18590	-120	5	-0.64	201850430	10833	86.55	18710	18750	18580	24300	13100	18710	18632.92	6.48	-4227	19016	18862	18766	18612	18516	18815	18565	82	5590	500	14210	10	1	16333822	3036	6.26	0.74	12	0.07	2971.00	24983.00	27500	20240105	-32.40	17250	20241209	7.77	19270	-3.53	20250108	18130	2.54	20250102	26050	-28.64	20240115	17250	7.77	20241209	1.46	N	033270	500	81 억	1059197	N	N	31	N	N
78	20250113	120404	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18590	-120	5	-0.64	176728200	9482	75.76	18710	18750	18580	24300	13100	18710	18638.28	6.48	-3408	19016	18862	18766	18612	18516	18815	18565	82	5590	500	14210	10	1	16333822	3036	6.26	0.74	12	0.06	2971.00	24983.00	27500	20240105	-32.40	17250	20241209	7.77	19270	-3.53	20250108	18130	2.54	20250102	26050	-28.64	20240115	17250	7.77	20241209	1.46	N	033270	500	81 억	1059197	N	N	31	N	N
79	20250113	110405	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18600	-110	5	-0.59	155664020	8349	66.71	18710	18750	18590	24300	13100	18710	18644.63	6.48	-3119	19016	18862	18766	18612	18516	18815	18565	82	5590	500	14210	10	1	16333822	3038	6.26	0.74	12	0.05	2971.00	24983.00	27500	20240105	-32.36	17250	20241209	7.83	19270	-3.48	20250108	18130	2.59	20250102	26050	-28.60	20240115	17250	7.83	20241209	1.46	N	033270	500	81 억	1059197	N	N	31	N	N
80	20250113	100404	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18670	-40	5	-0.21	67040170	3590	28.68	18710	18750	18630	24300	13100	18710	18674.14	6.48	-1268	19016	18862	18766	18612	18516	18815	18565	82	5590	500	14210	10	1	16333822	3050	6.28	0.75	12	0.02	2971.00	24983.00	27500	20240105	-32.11	17250	20241209	8.23	19270	-3.11	20250108	18130	2.98	20250102	26050	-28.33	20240115	17250	8.23	20241209	1.46	N	033270	500	81 억	1059197	N	N	31	N	N
81	20250113	090408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18660	-50	5	-0.27	5853780	313	2.50	18710	18740	18660	24300	13100	18710	18702.17	6.48	-81	19016	18862	18766	18612	18516	18815	18565	82	5590	500	14210	10	1	16333822	3048	6.28	0.75	12	0.00	2971.00	24983.00	27500	20240105	-32.15	17250	20241209	8.17	19270	-3.17	20250108	18130	2.92	20250102	26050	-28.37	20240115	17250	8.17	20241209	1.46	N	033270	500	81 억	1059197	N	N	31	N	N
82	20250110	160403	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18710	-130	5	-0.69	234457370	12516	161.33	18840	18920	18670	24450	13190	18840	18732.61	6.49	-1576	19053	18946	18883	18776	18713	18915	18745	82	5610	500	14310	10	1	16333822	3056	6.30	0.75	12	0.08	2971.00	24983.00	28900	20240103	-35.26	17250	20241209	8.46	19270	-2.91	20250108	18130	3.20	20250102	26800	-30.19	20240111	17250	8.46	20241209	1.45	N	033270	500	81 억	1060784	N	N	31	N	N
83	20250110	150403	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18710	-130	5	-0.69	226750840	12104	156.02	18840	18920	18670	24450	13190	18840	18733.55	6.49	-1336	19053	18946	18883	18776	18713	18915	18745	82	5610	500	14310	10	1	16333822	3056	6.30	0.75	12	0.07	2971.00	24983.00	28900	20240103	-35.26	17250	20241209	8.46	19270	-2.91	20250108	18130	3.20	20250102	26800	-30.19	20240111	17250	8.46	20241209	1.45	N	033270	500	81 억	1060784	N	N	63	N	N
84	20250110	140403	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18710	-130	5	-0.69	206631760	11029	142.16	18840	18920	18670	24450	13190	18840	18735.31	6.49	-1173	19053	18946	18883	18776	18713	18915	18745	82	5610	500	14310	10	1	16333822	3056	6.30	0.75	12	0.07	2971.00	24983.00	28900	20240103	-35.26	17250	20241209	8.46	19270	-2.91	20250108	18130	3.20	20250102	26800	-30.19	20240111	17250	8.46	20241209	1.45	N	033270	500	81 억	1060784	N	N	63	N	N
85	20250110	130402	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18720	-120	5	-0.64	201747560	10768	138.80	18840	18920	18670	24450	13190	18840	18735.84	6.49	-1129	19053	18946	18883	18776	18713	18915	18745	82	5610	500	14310	10	1	16333822	3058	6.30	0.75	12	0.07	2971.00	24983.00	28900	20240103	-35.22	17250	20241209	8.52	19270	-2.85	20250108	18130	3.25	20250102	26800	-30.15	20240111	17250	8.52	20241209	1.45	N	033270	500	81 억	1060784	N	N	63	N	N
86	20250110	120403	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18740	-100	5	-0.53	177787700	9488	122.30	18840	18920	18670	24450	13190	18840	18738.16	6.49	-1129	19053	18946	18883	18776	18713	18915	18745	82	5610	500	14310	10	1	16333822	3061	6.31	0.75	12	0.06	2971.00	24983.00	28900	20240103	-35.16	17250	20241209	8.64	19270	-2.75	20250108	18130	3.36	20250102	26800	-30.07	20240111	17250	8.64	20241209	1.45	N	033270	500	81 억	1060784	N	N	63	N	N
87	20250110	110402	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18700	-140	5	-0.74	129995900	6937	89.42	18840	18920	18670	24450	13190	18840	18739.50	6.49	-848	19053	18946	18883	18776	18713	18915	18745	82	5610	500	14310	10	1	16333822	3054	6.29	0.75	12	0.04	2971.00	24983.00	28900	20240103	-35.29	17250	20241209	8.41	19270	-2.96	20250108	18130	3.14	20250102	26800	-30.22	20240111	17250	8.41	20241209	1.45	N	033270	500	81 억	1060784	N	N	63	N	N
88	20250110	100401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18730	-110	5	-0.58	69945700	3726	48.03	18840	18920	18720	24450	13190	18840	18772.33	6.49	-556	19053	18946	18883	18776	18713	18915	18745	82	5610	500	14310	10	1	16333822	3059	6.30	0.75	12	0.02	2971.00	24983.00	28900	20240103	-35.19	17250	20241209	8.58	19270	-2.80	20250108	18130	3.31	20250102	26800	-30.11	20240111	17250	8.58	20241209	1.45	N	033270	500	81 억	1060784	N	N	63	N	N
89	20250110	090404	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18840	0	3	0.00	659400	35	0.45	18840	18840	18840	24450	13190	18840	18840.00	6.49	-16	19053	18946	18883	18776	18713	18915	18745	82	5610	500	14310	10	1	16333822	3077	6.34	0.75	12	0.00	2971.00	24983.00	28900	20240103	-34.81	17250	20241209	9.22	19270	-2.23	20250108	18130	3.92	20250102	26800	-29.70	20240111	17250	9.22	20241209	1.45	N	033270	500	81 억	1060784	N	N	63	N	N
90	20250109	160400	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18840	-110	5	-0.58	146352780	7754	34.50	18950	18990	18820	24600	13270	18950	18873.36	6.51	-2829	19443	19196	19023	18776	18603	19320	18900	82	5650	500	14400	10	1	16333822	3077	6.34	0.75	12	0.05	2971.00	24983.00	28900	20240103	-34.81	17250	20241209	9.22	19270	-2.23	20250108	18130	3.92	20250102	26800	-29.70	20240111	17250	9.22	20241209	1.45	N	033270	500	81 억	1062734	N	N	63	N	N
91	20250109	150401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18840	-110	5	-0.58	142562890	7553	33.60	18950	18990	18820	24600	13270	18950	18873.85	6.51	-2679	19443	19196	19023	18776	18603	19320	18900	82	5650	500	14400	10	1	16333822	3077	6.34	0.75	12	0.05	2971.00	24983.00	28900	20240103	-34.81	17250	20241209	9.22	19270	-2.23	20250108	18130	3.92	20250102	26800	-29.70	20240111	17250	9.22	20241209	1.45	N	033270	500	81 억	1062734	N	N	26	N	N
92	20250109	140403	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18860	-90	5	-0.47	132801670	7035	31.30	18950	18990	18820	24600	13270	18950	18876.08	6.51	-2568	19443	19196	19023	18776	18603	19320	18900	82	5650	500	14400	10	1	16333822	3081	6.35	0.75	12	0.04	2971.00	24983.00	28900	20240103	-34.74	17250	20241209	9.33	19270	-2.13	20250108	18130	4.03	20250102	26800	-29.63	20240111	17250	9.33	20241209	1.45	N	033270	500	81 억	1062734	N	N	26	N	N
93	20250109	130401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18890	-60	5	-0.32	115351170	6110	27.18	18950	18990	18820	24600	13270	18950	18877.73	6.51	-1721	19443	19196	19023	18776	18603	19320	18900	82	5650	500	14400	10	1	16333822	3085	6.36	0.76	12	0.04	2971.00	24983.00	28900	20240103	-34.64	17250	20241209	9.51	19270	-1.97	20250108	18130	4.19	20250102	26800	-29.51	20240111	17250	9.51	20241209	1.45	N	033270	500	81 억	1062734	N	N	26	N	N
94	20250109	120401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18880	-70	5	-0.37	98487790	5217	23.21	18950	18990	18820	24600	13270	18950	18876.64	6.51	-1496	19443	19196	19023	18776	18603	19320	18900	82	5650	500	14400	10	1	16333822	3084	6.35	0.76	12	0.03	2971.00	24983.00	28900	20240103	-34.67	17250	20241209	9.45	19270	-2.02	20250108	18130	4.14	20250102	26800	-29.55	20240111	17250	9.45	20241209	1.45	N	033270	500	81 억	1062734	N	N	26	N	N
95	20250109	110402	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18880	-70	5	-0.37	85869360	4549	20.24	18950	18990	18820	24600	13270	18950	18874.65	6.51	-1383	19443	19196	19023	18776	18603	19320	18900	82	5650	500	14400	10	1	16333822	3084	6.35	0.76	12	0.03	2971.00	24983.00	28900	20240103	-34.67	17250	20241209	9.45	19270	-2.02	20250108	18130	4.14	20250102	26800	-29.55	20240111	17250	9.45	20241209	1.45	N	033270	500	81 억	1062734	N	N	26	N	N
96	20250109	100401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18870	-80	5	-0.42	78145670	4140	18.42	18950	18990	18820	24600	13270	18950	18873.66	6.51	-1254	19443	19196	19023	18776	18603	19320	18900	82	5650	500	14400	10	1	16333822	3082	6.35	0.76	12	0.03	2971.00	24983.00	28900	20240103	-34.71	17250	20241209	9.39	19270	-2.08	20250108	18130	4.08	20250102	26800	-29.59	20240111	17250	9.39	20241209	1.45	N	033270	500	81 억	1062734	N	N	26	N	N
97	20250109	090403	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18940	-10	5	-0.05	10348200	546	2.43	18950	18960	18940	24600	13270	18950	18953.47	6.51	-267	19443	19196	19023	18776	18603	19320	18900	82	5650	500	14400	10	1	16333822	3094	6.37	0.76	12	0.00	2971.00	24983.00	28900	20240103	-34.46	17250	20241209	9.80	19270	-1.71	20250108	18130	4.47	20250102	26800	-29.33	20240111	17250	9.80	20241209	1.45	N	033270	500	81 억	1062734	N	N	26	N	N
98	20250108	160358	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18950	50	2	0.26	426707280	22475	147.37	18900	19270	18850	24550	13230	18900	18985.86	6.51	-1174	19146	19022	18866	18742	18586	19085	18805	82	5650	500	14360	10	1	16333822	3095	6.38	0.76	12	0.14	2971.00	24983.00	28900	20240103	-34.43	17250	20241209	9.86	19270	-1.66	20250108	18130	4.52	20250102	27200	-30.33	20240108	17250	9.86	20241209	1.45	N	033270	500	81 억	1063959	N	N	26	N	N
99	20250108	150400	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18960	60	2	0.32	411449310	21670	142.09	18900	19270	18850	24550	13230	18900	18987.05	6.51	-1089	19146	19022	18866	18742	18586	19085	18805	82	5650	500	14360	10	1	16333822	3097	6.38	0.76	12	0.13	2971.00	24983.00	28900	20240103	-34.39	17250	20241209	9.91	19270	-1.61	20250108	18130	4.58	20250102	27200	-30.29	20240108	17250	9.91	20241209	1.45	N	033270	500	81 억	1063959	N	N	55	N	N
100	20250108	140402	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19000	100	2	0.53	391957670	20642	135.35	18900	19270	18850	24550	13230	18900	18988.36	6.51	-1180	19146	19022	18866	18742	18586	19085	18805	82	5650	500	14360	10	1	16333822	3103	6.40	0.76	12	0.13	2971.00	24983.00	28900	20240103	-34.26	17250	20241209	10.14	19270	-1.40	20250108	18130	4.80	20250102	27200	-30.15	20240108	17250	10.14	20241209	1.45	N	033270	500	81 억	1063959	N	N	55	N	N
101	20250108	130402	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19010	110	2	0.58	361812630	19056	124.95	18900	19270	18850	24550	13230	18900	18986.81	6.51	-294	19146	19022	18866	18742	18586	19085	18805	82	5650	500	14360	10	1	16333822	3105	6.40	0.76	12	0.12	2971.00	24983.00	28900	20240103	-34.22	17250	20241209	10.20	19270	-1.35	20250108	18130	4.85	20250102	27200	-30.11	20240108	17250	10.20	20241209	1.45	N	033270	500	81 억	1063959	N	N	55	N	N
102	20250108	120359	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18930	30	2	0.16	329817350	17372	113.91	18900	19270	18850	24550	13230	18900	18985.57	6.51	515	19146	19022	18866	18742	18586	19085	18805	82	5650	500	14360	10	1	16333822	3092	6.37	0.76	12	0.11	2971.00	24983.00	28900	20240103	-34.50	17250	20241209	9.74	19270	-1.76	20250108	18130	4.41	20250102	27200	-30.40	20240108	17250	9.74	20241209	1.45	N	033270	500	81 억	1063959	N	N	55	N	N
103	20250108	110358	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18920	20	2	0.11	237884380	12528	82.15	18900	19270	18850	24550	13230	18900	18988.22	6.51	3039	19146	19022	18866	18742	18586	19085	18805	82	5650	500	14360	10	1	16333822	3090	6.37	0.76	12	0.08	2971.00	24983.00	28900	20240103	-34.53	17250	20241209	9.68	19270	-1.82	20250108	18130	4.36	20250102	27200	-30.44	20240108	17250	9.68	20241209	1.45	N	033270	500	81 억	1063959	N	N	55	N	N
104	20250108	100400	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18860	-40	5	-0.21	209793120	11042	72.40	18900	19270	18860	24550	13230	18900	18999.56	6.51	3429	19146	19022	18866	18742	18586	19085	18805	82	5650	500	14360	10	1	16333822	3081	6.35	0.75	12	0.07	2971.00	24983.00	28900	20240103	-34.74	17250	20241209	9.33	19270	-2.13	20250108	18130	4.03	20250102	27200	-30.66	20240108	17250	9.33	20241209	1.45	N	033270	500	81 억	1063959	N	N	55	N	N
105	20250108	090402	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19060	160	2	0.85	15037590	793	5.20	18900	19090	18890	24550	13230	18900	18962.91	6.51	198	19146	19022	18866	18742	18586	19085	18805	82	5650	500	14360	10	1	16333822	3113	6.42	0.76	12	0.00	2971.00	24983.00	28900	20240103	-34.05	17250	20241209	10.49	19090	-0.16	20250108	18130	5.13	20250102	27200	-29.93	20240108	17250	10.49	20241209	1.45	N	033270	500	81 억	1063959	N	N	55	N	N
106	20250107	160356	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18900	70	2	0.37	285940180	15177	70.58	18830	18990	18710	24450	13190	18830	18840.35	6.54	-3173	19296	19062	18816	18582	18336	19180	18700	82	5620	500	14310	10	1	16333822	3087	6.36	0.76	12	0.09	2971.00	24983.00	28900	20240103	-34.60	17250	20241209	9.57	19050	-0.79	20250106	18130	4.25	20250102	27200	-30.51	20240108	17250	9.57	20241209	1.44	N	033270	500	81 억	1068250	N	N	55	N	N
107	20250107	150357	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18890	60	2	0.32	267501030	14201	66.05	18830	18990	18710	24450	13190	18830	18836.77	6.54	-3228	19296	19062	18816	18582	18336	19180	18700	82	5620	500	14310	10	1	16333822	3085	6.36	0.76	12	0.09	2971.00	24983.00	28900	20240103	-34.64	17250	20241209	9.51	19050	-0.84	20250106	18130	4.19	20250102	27200	-30.55	20240108	17250	9.51	20241209	1.44	N	033270	500	81 억	1068250	N	N	50	N	N
108	20250107	140358	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18890	60	2	0.32	236895990	12580	58.51	18830	18990	18710	24450	13190	18830	18831.16	6.54	-3031	19296	19062	18816	18582	18336	19180	18700	82	5620	500	14310	10	1	16333822	3085	6.36	0.76	12	0.08	2971.00	24983.00	28900	20240103	-34.64	17250	20241209	9.51	19050	-0.84	20250106	18130	4.19	20250102	27200	-30.55	20240108	17250	9.51	20241209	1.44	N	033270	500	81 억	1068250	N	N	50	N	N
109	20250107	130358	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18820	-10	5	-0.05	201021150	10677	49.66	18830	18990	18710	24450	13190	18830	18827.49	6.54	-2732	19296	19062	18816	18582	18336	19180	18700	82	5620	500	14310	10	1	16333822	3074	6.33	0.75	12	0.07	2971.00	24983.00	28900	20240103	-34.88	17250	20241209	9.10	19050	-1.21	20250106	18130	3.81	20250102	27200	-30.81	20240108	17250	9.10	20241209	1.44	N	033270	500	81 억	1068250	N	N	50	N	N
110	20250107	120358	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18820	-10	5	-0.05	156940000	8328	38.73	18830	18990	18790	24450	13190	18830	18844.86	6.54	-2195	19296	19062	18816	18582	18336	19180	18700	82	5620	500	14310	10	1	16333822	3074	6.33	0.75	12	0.05	2971.00	24983.00	28900	20240103	-34.88	17250	20241209	9.10	19050	-1.21	20250106	18130	3.81	20250102	27200	-30.81	20240108	17250	9.10	20241209	1.44	N	033270	500	81 억	1068250	N	N	50	N	N
111	20250107	110355	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18830	0	3	0.00	124279270	6592	30.66	18830	18990	18820	24450	13190	18830	18853.04	6.54	-1188	19296	19062	18816	18582	18336	19180	18700	82	5620	500	14310	10	1	16333822	3076	6.34	0.75	12	0.04	2971.00	24983.00	28900	20240103	-34.84	17250	20241209	9.16	19050	-1.15	20250106	18130	3.86	20250102	27200	-30.77	20240108	17250	9.16	20241209	1.44	N	033270	500	81 억	1068250	N	N	50	N	N
112	20250107	100400	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18890	60	2	0.32	89215420	4731	22.00	18830	18990	18820	24450	13190	18830	18857.62	6.54	-1455	19296	19062	18816	18582	18336	19180	18700	82	5620	500	14310	10	1	16333822	3085	6.36	0.76	12	0.03	2971.00	24983.00	28900	20240103	-34.64	17250	20241209	9.51	19050	-0.84	20250106	18130	4.19	20250102	27200	-30.55	20240108	17250	9.51	20241209	1.44	N	033270	500	81 억	1068250	N	N	50	N	N
113	20250107	090357	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18990	160	2	0.85	4406420	233	1.08	18830	18990	18830	24450	13190	18830	18911.67	6.54	-75	19296	19062	18816	18582	18336	19180	18700	82	5620	500	14310	10	1	16333822	3102	6.39	0.76	12	0.00	2971.00	24983.00	28900	20240103	-34.29	17250	20241209	10.09	19050	-0.31	20250106	18130	4.74	20250102	27200	-30.18	20240108	17250	10.09	20241209	1.44	N	033270	500	81 억	1068250	N	N	50	N	N
114	20250106	160352	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18830	250	2	1.35	401781520	21408	126.99	18600	19050	18570	24150	13010	18580	18766.25	6.51	3968	18860	18720	18450	18310	18040	18790	18380	82	5570	500	14120	10	1	16333822	3076	6.34	0.75	12	0.13	2971.00	24983.00	28900	20240103	-34.84	17250	20241209	9.16	19050	-1.15	20250106	18130	3.86	20250102	27200	-30.77	20240108	17250	9.16	20241209	1.44	N	033270	500	81 억	1064132	N	N	50	N	N
115	20250106	150353	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18940	360	2	1.94	335902040	17913	106.26	18600	19050	18570	24150	13010	18580	18751.86	6.51	4714	18860	18720	18450	18310	18040	18790	18380	82	5570	500	14120	10	1	16333822	3094	6.37	0.76	12	0.11	2971.00	24983.00	28900	20240103	-34.46	17250	20241209	9.80	19050	-0.58	20250106	18130	4.47	20250102	27200	-30.37	20240108	17250	9.80	20241209	1.44	N	033270	500	81 억	1064132	N	N	6	N	N
116	20250106	140354	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18790	210	2	1.13	181288080	9731	57.72	18600	18790	18570	24150	13010	18580	18629.95	6.51	4419	18860	18720	18450	18310	18040	18790	18380	82	5570	500	14120	10	1	16333822	3069	6.32	0.75	12	0.06	2971.00	24983.00	28900	20240103	-34.98	17250	20241209	8.93	18790	0.00	20250106	18130	3.64	20250102	27200	-30.92	20240108	17250	8.93	20241209	1.44	N	033270	500	81 억	1064132	N	N	6	N	N
117	20250106	130352	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18670	90	2	0.48	160355350	8613	51.09	18600	18700	18570	24150	13010	18580	18617.83	6.51	3921	18860	18720	18450	18310	18040	18790	18380	82	5570	500	14120	10	1	16333822	3050	6.28	0.75	12	0.05	2971.00	24983.00	28900	20240103	-35.40	17250	20241209	8.23	18700	-0.16	20250106	18130	2.98	20250102	27200	-31.36	20240108	17250	8.23	20241209	1.44	N	033270	500	81 억	1064132	N	N	6	N	N
118	20250106	120351	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18640	60	2	0.32	126918260	6820	40.46	18600	18700	18570	24150	13010	18580	18609.72	6.51	2717	18860	18720	18450	18310	18040	18790	18380	82	5570	500	14120	10	1	16333822	3045	6.27	0.75	12	0.04	2971.00	24983.00	28900	20240103	-35.50	17250	20241209	8.06	18700	-0.32	20250106	18130	2.81	20250102	27200	-31.47	20240108	17250	8.06	20241209	1.44	N	033270	500	81 억	1064132	N	N	6	N	N
119	20250106	110352	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18630	50	2	0.27	102732640	5523	32.76	18600	18700	18570	24150	13010	18580	18600.88	6.51	2634	18860	18720	18450	18310	18040	18790	18380	82	5570	500	14120	10	1	16333822	3043	6.27	0.75	12	0.03	2971.00	24983.00	28900	20240103	-35.54	17250	20241209	8.00	18700	-0.37	20250106	18130	2.76	20250102	27200	-31.51	20240108	17250	8.00	20241209	1.44	N	033270	500	81 억	1064132	N	N	6	N	N
120	20250106	100351	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18590	10	2	0.05	81457960	4379	25.98	18600	18700	18570	24150	13010	18580	18601.95	6.51	2846	18860	18720	18450	18310	18040	18790	18380	82	5570	500	14120	10	1	16333822	3036	6.26	0.74	12	0.03	2971.00	24983.00	28900	20240103	-35.67	17250	20241209	7.77	18700	-0.59	20250106	18130	2.54	20250102	27200	-31.65	20240108	17250	7.77	20241209	1.44	N	033270	500	81 억	1064132	N	N	6	N	N
121	20250106	090348	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18600	20	2	0.11	1060230	57	0.34	18600	18630	18600	24150	13010	18580	18600.53	6.51	0	18860	18720	18450	18310	18040	18790	18380	82	5570	500	14120	10	1	16333822	3038	6.26	0.74	12	0.00	2971.00	24983.00	28900	20240103	-35.64	17250	20241209	7.83	18630	-0.16	20250106	18130	2.59	20250102	27200	-31.62	20240108	17250	7.83	20241209	1.44	N	033270	500	81 억	1064132	N	N	6	N	N
122	20250103	160350	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18580	370	2	2.03	310741410	16857	183.23	18180	18590	18180	23650	12750	18210	18433.27	6.49	4514	18396	18302	18216	18122	18036	18260	18080	82	5440	500	13830	10	1	16333822	3035	6.25	0.74	12	0.10	2971.00	24983.00	28900	20240103	-35.71	17250	20241209	7.71	18590	-0.05	20250103	18130	2.48	20250102	28900	-35.71	20240103	17250	7.71	20241209	1.44	N	033270	500	81 억	1059551	N	N	6	N	N
123	20250103	150349	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18520	310	2	1.70	285468700	15496	168.43	18180	18590	18180	23650	12750	18210	18422.09	6.49	4700	18396	18302	18216	18122	18036	18260	18080	82	5440	500	13830	10	1	16333822	3025	6.23	0.74	12	0.09	2971.00	24983.00	28900	20240103	-35.92	17250	20241209	7.36	18590	-0.38	20250103	18130	2.15	20250102	28900	-35.92	20240103	17250	7.36	20241209	1.44	N	033270	500	81 억	1059551	N	N	11	N	N
124	20250103	140350	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18530	320	2	1.76	217140400	11805	128.32	18180	18590	18180	23650	12750	18210	18393.93	6.49	3889	18396	18302	18216	18122	18036	18260	18080	82	5440	500	13830	10	1	16333822	3027	6.24	0.74	12	0.07	2971.00	24983.00	28900	20240103	-35.88	17250	20241209	7.42	18590	-0.32	20250103	18130	2.21	20250102	28900	-35.88	20240103	17250	7.42	20241209	1.44	N	033270	500	81 억	1059551	N	N	11	N	N
125	20250103	130349	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18480	270	2	1.48	190395560	10361	112.62	18180	18570	18180	23650	12750	18210	18376.18	6.49	3174	18396	18302	18216	18122	18036	18260	18080	82	5440	500	13830	10	1	16333822	3018	6.22	0.74	12	0.06	2971.00	24983.00	28900	20240103	-36.06	17250	20241209	7.13	18570	-0.48	20250103	18130	1.93	20250102	28900	-36.06	20240103	17250	7.13	20241209	1.44	N	033270	500	81 억	1059551	N	N	11	N	N
126	20250103	120349	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18460	250	2	1.37	160991680	8765	95.27	18180	18570	18180	23650	12750	18210	18367.56	6.49	2776	18396	18302	18216	18122	18036	18260	18080	82	5440	500	13830	10	1	16333822	3015	6.21	0.74	12	0.05	2971.00	24983.00	28900	20240103	-36.12	17250	20241209	7.01	18570	-0.59	20250103	18130	1.82	20250102	28900	-36.12	20240103	17250	7.01	20241209	1.44	N	033270	500	81 억	1059551	N	N	11	N	N
127	20250103	110349	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18390	180	2	0.99	150191600	8177	88.88	18180	18570	18180	23650	12750	18210	18367.57	6.49	2380	18396	18302	18216	18122	18036	18260	18080	82	5440	500	13830	10	1	16333822	3004	6.19	0.74	12	0.05	2971.00	24983.00	28900	20240103	-36.37	17250	20241209	6.61	18570	-0.97	20250103	18130	1.43	20250102	28900	-36.37	20240103	17250	6.61	20241209	1.44	N	033270	500	81 억	1059551	N	N	11	N	N
128	20250103	100349	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18360	150	2	0.82	96877250	5276	57.35	18180	18570	18180	23650	12750	18210	18361.87	6.49	2080	18396	18302	18216	18122	18036	18260	18080	82	5440	500	13830	10	1	16333822	2999	6.18	0.73	12	0.03	2971.00	24983.00	28900	20240103	-36.47	17250	20241209	6.43	18570	-1.13	20250103	18130	1.27	20250102	28900	-36.47	20240103	17250	6.43	20241209	1.44	N	033270	500	81 억	1059551	N	N	11	N	N
129	20250103	090349	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18210	0	3	0.00	1618920	89	0.97	18180	18210	18180	23650	12750	18210	18190.11	6.49	23	18396	18302	18216	18122	18036	18260	18080	82	5440	500	13830	10	1	16333822	2974	6.13	0.73	12	0.00	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	18310	-0.55	20250102	18130	0.44	20250102	28900	-36.99	20240103	17250	5.57	20241209	1.44	N	033270	500	81 억	1059551	N	N	11	N	N
130	20250102	160347	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18210	0	3	0.00	167528810	9200	111.41	18230	18310	18130	23650	12750	18210	18209.65	6.49	-796	18503	18356	18133	17986	17763	18430	18060	82	5440	500	13830	10	1	16333822	2974	6.13	0.73	12	0.06	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	18310	-0.55	20250102	18130	0.44	20250102	28900	-36.99	20240103	17250	5.57	20241209	1.44	N	033270	500	81 억	1060190	N	N	11	N	N
131	20250102	150348	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18210	0	3	0.00	160830190	8832	106.95	18230	18310	18130	23650	12750	18210	18209.94	6.49	-679	18503	18356	18133	17986	17763	18430	18060	82	5440	500	13830	10	1	16333822	2974	6.13	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	18310	-0.55	20250102	18130	0.44	20250102	28900	-36.99	20240103	17250	5.57	20241209	1.44	N	033270	500	81 억	1060190	N	N	63	N	N
132	20250102	140346	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18130	-80	5	-0.44	124625620	6842	82.85	18230	18310	18130	23650	12750	18210	18214.80	6.49	-338	18503	18356	18133	17986	17763	18430	18060	82	5440	500	13830	10	1	16333822	2961	6.10	0.73	12	0.04	2971.00	24983.00	28900	20240103	-37.27	17250	20241209	5.10	18310	-0.98	20250102	18130	0.00	20250102	28900	-37.27	20240103	17250	5.10	20241209	1.44	N	033270	500	81 억	1060190	N	N	63	N	N
133	20250102	130347	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18180	-30	5	-0.16	112411770	6169	74.70	18230	18310	18130	23650	12750	18210	18222.04	6.49	-293	18503	18356	18133	17986	17763	18430	18060	82	5440	500	13830	10	1	16333822	2969	6.12	0.73	12	0.04	2971.00	24983.00	28900	20240103	-37.09	17250	20241209	5.39	18310	-0.71	20250102	18130	0.28	20250102	28900	-37.09	20240103	17250	5.39	20241209	1.44	N	033270	500	81 억	1060190	N	N	63	N	N
134	20250102	120347	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18150	-60	5	-0.33	90214260	4946	59.89	18230	18310	18130	23650	12750	18210	18239.85	6.49	222	18503	18356	18133	17986	17763	18430	18060	82	5440	500	13830	10	1	16333822	2965	6.11	0.73	12	0.03	2971.00	24983.00	28900	20240103	-37.20	17250	20241209	5.22	18310	-0.87	20250102	18130	0.11	20250102	28900	-37.20	20240103	17250	5.22	20241209	1.44	N	033270	500	81 억	1060190	N	N	63	N	N
135	20250102	110338	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18220	10	2	0.05	61852160	3384	40.98	18230	18310	18200	23650	12750	18210	18277.87	6.49	451	18503	18356	18133	17986	17763	18430	18060	82	5440	500	13830	10	1	16333822	2976	6.13	0.73	12	0.02	2971.00	24983.00	28900	20240103	-36.96	17250	20241209	5.62	18310	-0.49	20250102	18200	0.11	20250102	28900	-36.96	20240103	17250	5.62	20241209	1.44	N	033270	500	81 억	1060190	N	N	63	N	N
136	20250102	100345	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18210	0	3	0.00	2968450	163	1.97	18230	18230	18210	23650	12750	18210	18211.37	6.49	-146	18503	18356	18133	17986	17763	18430	18060	82	5440	500	13830	10	1	16333822	2974	6.13	0.73	12	0.00	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	18230	-0.11	20250102	18210	0.00	20250102	28900	-36.99	20240103	17250	5.57	20241209	1.44	N	033270	500	81 억	1060190	N	N	63	N	N
137	20250102	090343	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18210	0	3	0.00	0	0	0.00	0	0	0	23650	12750	18210	0.00	6.49	0	18503	18356	18133	17986	17763	18430	18060	82	5440	500	13830	10	1	16333822	2974	6.13	0.73	12	0.00	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	0	0.00	0	0	0.00	0	28900	-36.99	20240103	17250	5.57	20241209	1.44	N	033270	500	81 억	1060190	N	N	63	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History