KissMeData/068270/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

66 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	foreignNetBuyingQuantity	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	160634	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180200	1100	2	0.61	64944117500	360730	83.23	179600	181300	179400	232500	125400	179100	180035.74	22.62	0	98591	183566	181332	180166	177932	176766	180750	177350	2205	53400	1000	136110	100	1	214066644	385748	49.52	2.07	12	0.17	3639.00	87089.00	201524	20240730	-10.58	153101	20241115	17.70	188300	-4.30	20250102	177200	1.69	20250120	211000	-14.60	20240730	160300	12.41	20241115	0.96	N	068270	1000	2205 억	48423356	N	N	6095	N	N
3	20250124	150633	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179900	800	2	0.45	58469220300	324779	74.94	179600	181300	179400	232500	125400	179100	180028.55	22.62	0	86742	183566	181332	180166	177932	176766	180750	177350	2205	53400	1000	136110	100	1	214066644	385106	49.44	2.07	12	0.15	3639.00	87089.00	201524	20240730	-10.73	153101	20241115	17.50	188300	-4.46	20250102	177200	1.52	20250120	211000	-14.74	20240730	160300	12.23	20241115	0.96	N	068270	1000	2205 억	48423356	N	N	5661	N	N
4	20250124	140632	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180100	1000	2	0.56	46799581500	259974	59.98	179600	181300	179400	232500	125400	179100	180017.42	22.62	0	63394	183566	181332	180166	177932	176766	180750	177350	2205	53400	1000	136110	100	1	214066644	385534	49.49	2.07	12	0.12	3639.00	87089.00	201524	20240730	-10.63	153101	20241115	17.63	188300	-4.35	20250102	177200	1.64	20250120	211000	-14.64	20240730	160300	12.35	20241115	0.96	N	068270	1000	2205 억	48423356	N	N	5661	N	N
5	20250124	130634	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179800	700	2	0.39	35784188900	198834	45.88	179600	181300	179400	232500	125400	179100	179971.45	22.62	0	32975	183566	181332	180166	177932	176766	180750	177350	2205	53400	1000	136110	100	1	214066644	384892	49.41	2.06	12	0.09	3639.00	87089.00	201524	20240730	-10.78	153101	20241115	17.44	188300	-4.51	20250102	177200	1.47	20250120	211000	-14.79	20240730	160300	12.16	20241115	0.96	N	068270	1000	2205 억	48423356	N	N	5661	N	N
6	20250124	120631	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180200	1100	2	0.61	30835429300	171328	39.53	179600	181300	179400	232500	125400	179100	179980.43	22.62	0	30548	183566	181332	180166	177932	176766	180750	177350	2205	53400	1000	136110	100	1	214066644	385748	49.52	2.07	12	0.08	3639.00	87089.00	201524	20240730	-10.58	153101	20241115	17.70	188300	-4.30	20250102	177200	1.69	20250120	211000	-14.60	20240730	160300	12.41	20241115	0.96	N	068270	1000	2205 억	48423356	N	N	5661	N	N
7	20250124	110633	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179700	600	2	0.34	24077976000	133796	30.87	179600	181300	179400	232500	125400	179100	179962.24	22.62	0	20583	183566	181332	180166	177932	176766	180750	177350	2205	53400	1000	136110	100	1	214066644	384678	49.38	2.06	12	0.06	3639.00	87089.00	201524	20240730	-10.83	153101	20241115	17.37	188300	-4.57	20250102	177200	1.41	20250120	211000	-14.83	20240730	160300	12.10	20241115	0.96	N	068270	1000	2205 억	48423356	N	N	5661	N	N
8	20250124	100630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179800	700	2	0.39	16670600300	92597	21.37	179600	181300	179400	232500	125400	179100	180036.87	22.62	0	23476	183566	181332	180166	177932	176766	180750	177350	2205	53400	1000	136110	100	1	214066644	384892	49.41	2.06	12	0.04	3639.00	87089.00	201524	20240730	-10.78	153101	20241115	17.44	188300	-4.51	20250102	177200	1.47	20250120	211000	-14.79	20240730	160300	12.16	20241115	0.96	N	068270	1000	2205 억	48423356	N	N	5661	N	N
9	20250124	090634	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180800	1700	2	0.95	4580650800	25435	5.87	179600	180900	179400	232500	125400	179100	180103.95	22.62	0	11750	183566	181332	180166	177932	176766	180750	177350	2205	53400	1000	136110	100	1	214066644	387032	49.68	2.08	12	0.01	3639.00	87089.00	201524	20240730	-10.28	153101	20241115	18.09	188300	-3.98	20250102	177200	2.03	20250120	211000	-14.31	20240730	160300	12.79	20241115	0.96	N	068270	1000	2205 억	48423356	N	N	5661	N	N
10	20250123	160631	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179100	-1400	5	-0.78	77426481000	429979	99.19	180700	182400	179000	234500	126400	180500	180075.38	22.64	12024	-2891	183166	181832	180566	179232	177966	182500	179900	2205	54000	1000	137180	100	1	214066644	383393	49.22	2.06	12	0.20	3639.00	87089.00	201524	20240730	-11.13	153101	20241115	16.98	188300	-4.89	20250102	177200	1.07	20250120	211000	-15.12	20240730	160300	11.73	20241115	0.96	N	068270	1000	2205 억	48471380	N	N	5661	N	N
11	20250123	150629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179200	-1300	5	-0.72	69065444300	383321	88.43	180700	182400	179000	234500	126400	180500	180176.49	22.64	12024	-3672	183166	181832	180566	179232	177966	182500	179900	2205	54000	1000	137180	100	1	214066644	383607	49.24	2.06	12	0.18	3639.00	87089.00	201524	20240730	-11.08	153101	20241115	17.05	188300	-4.83	20250102	177200	1.13	20250120	211000	-15.07	20240730	160300	11.79	20241115	0.96	N	068270	1000	2205 억	48471380	N	N	1861	N	N
12	20250123	140630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179800	-700	5	-0.39	57700786100	320066	73.84	180700	182400	179000	234500	126400	180500	180277.75	22.64	12024	-8844	183166	181832	180566	179232	177966	182500	179900	2205	54000	1000	137180	100	1	214066644	384892	49.41	2.06	12	0.15	3639.00	87089.00	201524	20240730	-10.78	153101	20241115	17.44	188300	-4.51	20250102	177200	1.47	20250120	211000	-14.79	20240730	160300	12.16	20241115	0.96	N	068270	1000	2205 억	48471380	N	N	1861	N	N
13	20250123	130628	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180000	-500	5	-0.28	49664336700	275356	63.52	180700	182400	179000	234500	126400	180500	180364.08	22.64	12024	-9792	183166	181832	180566	179232	177966	182500	179900	2205	54000	1000	137180	100	1	214066644	385320	49.46	2.07	12	0.13	3639.00	87089.00	201524	20240730	-10.68	153101	20241115	17.57	188300	-4.41	20250102	177200	1.58	20250120	211000	-14.69	20240730	160300	12.29	20241115	0.96	N	068270	1000	2205 억	48471380	N	N	1861	N	N
14	20250123	120629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179900	-600	5	-0.33	43755926100	242481	55.94	180700	182400	179000	234500	126400	180500	180450.94	22.64	12024	-8707	183166	181832	180566	179232	177966	182500	179900	2205	54000	1000	137180	100	1	214066644	385106	49.44	2.07	12	0.11	3639.00	87089.00	201524	20240730	-10.73	153101	20241115	17.50	188300	-4.46	20250102	177200	1.52	20250120	211000	-14.74	20240730	160300	12.23	20241115	0.96	N	068270	1000	2205 억	48471380	N	N	1861	N	N
15	20250123	110621	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179400	-1100	5	-0.61	39352636000	217968	50.28	180700	182400	179000	234500	126400	180500	180543.19	22.64	12024	-6359	183166	181832	180566	179232	177966	182500	179900	2205	54000	1000	137180	100	1	214066644	384036	49.30	2.06	12	0.10	3639.00	87089.00	201524	20240730	-10.98	153101	20241115	17.18	188300	-4.73	20250102	177200	1.24	20250120	211000	-14.98	20240730	160300	11.92	20241115	0.96	N	068270	1000	2205 억	48471380	N	N	1861	N	N
16	20250123	100628	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179900	-600	5	-0.33	28306330600	156408	36.08	180700	182400	179600	234500	126400	180500	180977.62	22.64	12024	13038	183166	181832	180566	179232	177966	182500	179900	2205	54000	1000	137180	100	1	214066644	385106	49.44	2.07	12	0.07	3639.00	87089.00	201524	20240730	-10.73	153101	20241115	17.50	188300	-4.46	20250102	177200	1.52	20250120	211000	-14.74	20240730	160300	12.23	20241115	0.96	N	068270	1000	2205 억	48471380	N	N	1861	N	N
17	20250123	090628	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180700	200	2	0.11	5296716400	29320	6.76	180700	181600	179600	234500	126400	180500	180652.18	22.64	12024	11041	183166	181832	180566	179232	177966	182500	179900	2205	54000	1000	137180	100	1	214066644	386818	49.66	2.07	12	0.01	3639.00	87089.00	201524	20240730	-10.33	153101	20241115	18.03	188300	-4.04	20250102	177200	1.98	20250120	211000	-14.36	20240730	160300	12.73	20241115	0.96	N	068270	1000	2205 억	48471380	N	N	1861	N	N
18	20250122	160624	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180500	800	2	0.45	77474335800	429331	110.16	180100	181900	179300	233500	125800	179700	180452.94	22.62	0	31261	184500	182100	180400	178000	176300	181250	177150	2205	53800	1000	136570	100	1	214066644	386390	49.60	2.07	12	0.20	3639.00	87089.00	201524	20240730	-10.43	153101	20241115	17.90	188300	-4.14	20250102	177200	1.86	20250120	211000	-14.45	20240730	160300	12.60	20241115	0.96	N	068270	1000	2205 억	48428753	N	N	1861	N	N
19	20250122	150625	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180300	600	2	0.33	67472706000	373909	95.94	180100	181900	179300	233500	125800	179700	180452.23	22.62	0	17577	184500	182100	180400	178000	176300	181250	177150	2205	53800	1000	136570	100	1	214066644	385962	49.55	2.07	12	0.17	3639.00	87089.00	201524	20240730	-10.53	153101	20241115	17.77	188300	-4.25	20250102	177200	1.75	20250120	211000	-14.55	20240730	160300	12.48	20241115	0.96	N	068270	1000	2205 억	48428753	N	N	3431	N	N
20	20250122	140623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180300	600	2	0.33	53868116900	298568	76.61	180100	181900	179300	233500	125800	179700	180421.62	22.62	0	-15007	184500	182100	180400	178000	176300	181250	177150	2205	53800	1000	136570	100	1	214066644	385962	49.55	2.07	12	0.14	3639.00	87089.00	201524	20240730	-10.53	153101	20241115	17.77	188300	-4.25	20250102	177200	1.75	20250120	211000	-14.55	20240730	160300	12.48	20241115	0.96	N	068270	1000	2205 억	48428753	N	N	3431	N	N
21	20250122	130626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180100	400	2	0.22	43443788000	240702	61.76	180100	181900	179300	233500	125800	179700	180487.88	22.62	0	-14681	184500	182100	180400	178000	176300	181250	177150	2205	53800	1000	136570	100	1	214066644	385534	49.49	2.07	12	0.11	3639.00	87089.00	201524	20240730	-10.63	153101	20241115	17.63	188300	-4.35	20250102	177200	1.64	20250120	211000	-14.64	20240730	160300	12.35	20241115	0.96	N	068270	1000	2205 억	48428753	N	N	3431	N	N
22	20250122	120624	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180000	300	2	0.17	38773540200	214749	55.10	180100	181900	179300	233500	125800	179700	180552.86	22.62	0	-14464	184500	182100	180400	178000	176300	181250	177150	2205	53800	1000	136570	100	1	214066644	385320	49.46	2.07	12	0.10	3639.00	87089.00	201524	20240730	-10.68	153101	20241115	17.57	188300	-4.41	20250102	177200	1.58	20250120	211000	-14.69	20240730	160300	12.29	20241115	0.96	N	068270	1000	2205 억	48428753	N	N	3431	N	N
23	20250122	110625	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179300	-400	5	-0.22	35175625400	194749	49.97	180100	181900	179300	233500	125800	179700	180620.35	22.62	0	-9214	184500	182100	180400	178000	176300	181250	177150	2205	53800	1000	136570	100	1	214066644	383821	49.27	2.06	12	0.09	3639.00	87089.00	201524	20240730	-11.03	153101	20241115	17.11	188300	-4.78	20250102	177200	1.19	20250120	211000	-15.02	20240730	160300	11.85	20241115	0.96	N	068270	1000	2205 억	48428753	N	N	3431	N	N
24	20250122	100624	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180300	600	2	0.33	23495975000	129903	33.33	180100	181900	180100	233500	125800	179700	180873.30	22.62	0	19233	184500	182100	180400	178000	176300	181250	177150	2205	53800	1000	136570	100	1	214066644	385962	49.55	2.07	12	0.06	3639.00	87089.00	201524	20240730	-10.53	153101	20241115	17.77	188300	-4.25	20250102	177200	1.75	20250120	211000	-14.55	20240730	160300	12.48	20241115	0.96	N	068270	1000	2205 억	48428753	N	N	3431	N	N
25	20250122	090626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181100	1400	2	0.78	5648220600	31268	8.02	180100	181200	180100	233500	125800	179700	180639.25	22.62	0	7086	184500	182100	180400	178000	176300	181250	177150	2205	53800	1000	136570	100	1	214066644	387675	49.77	2.08	12	0.01	3639.00	87089.00	201524	20240730	-10.13	153101	20241115	18.29	188300	-3.82	20250102	177200	2.20	20250120	211000	-14.17	20240730	160300	12.98	20241115	0.96	N	068270	1000	2205 억	48428753	N	N	3431	N	N
26	20250121	160621	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179700	-1000	5	-0.55	69408932300	385020	84.19	180600	182800	178700	234500	126500	180700	180274.11	22.63	0	305	183966	182332	179766	178132	175566	183150	178950	2205	53800	1000	137330	100	1	214066644	384678	49.38	2.06	12	0.18	3639.00	87089.00	201524	20240730	-10.83	153101	20241115	17.37	188300	-4.57	20250102	177200	1.41	20250120	211000	-14.83	20240730	160300	12.10	20241115	0.96	N	068270	1000	2205 억	48451702	N	N	3427	N	N
27	20250121	150623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179800	-900	5	-0.50	64553706600	358003	78.28	180600	182800	178700	234500	126500	180700	180316.07	22.63	0	771	183966	182332	179766	178132	175566	183150	178950	2205	53800	1000	137330	100	1	214066644	384892	49.41	2.06	12	0.17	3639.00	87089.00	201524	20240730	-10.78	153101	20241115	17.44	188300	-4.51	20250102	177200	1.47	20250120	211000	-14.79	20240730	160300	12.16	20241115	0.96	N	068270	1000	2205 억	48451702	N	N	3531	N	N
28	20250121	140623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179900	-800	5	-0.44	57617180800	319436	69.85	180600	182800	178700	234500	126500	180700	180371.56	22.63	0	-4445	183966	182332	179766	178132	175566	183150	178950	2205	53800	1000	137330	100	1	214066644	385106	49.44	2.07	12	0.15	3639.00	87089.00	201524	20240730	-10.73	153101	20241115	17.50	188300	-4.46	20250102	177200	1.52	20250120	211000	-14.74	20240730	160300	12.23	20241115	0.96	N	068270	1000	2205 억	48451702	N	N	3531	N	N
29	20250121	130622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180300	-400	5	-0.22	52847324700	292956	64.06	180600	182800	178700	234500	126500	180700	180393.35	22.63	0	-4841	183966	182332	179766	178132	175566	183150	178950	2205	53800	1000	137330	100	1	214066644	385962	49.55	2.07	12	0.14	3639.00	87089.00	201524	20240730	-10.53	153101	20241115	17.77	188300	-4.25	20250102	177200	1.75	20250120	211000	-14.55	20240730	160300	12.48	20241115	0.96	N	068270	1000	2205 억	48451702	N	N	3531	N	N
30	20250121	120613	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180300	-400	5	-0.22	46310842200	256721	56.14	180600	182800	178700	234500	126500	180700	180393.63	22.63	0	-5104	183966	182332	179766	178132	175566	183150	178950	2205	53800	1000	137330	100	1	214066644	385962	49.55	2.07	12	0.12	3639.00	87089.00	201524	20240730	-10.53	153101	20241115	17.77	188300	-4.25	20250102	177200	1.75	20250120	211000	-14.55	20240730	160300	12.48	20241115	0.96	N	068270	1000	2205 억	48451702	N	N	3531	N	N
31	20250121	110553	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179000	-1700	5	-0.94	41618266000	230571	50.42	180600	182800	178700	234500	126500	180700	180500.84	22.63	0	-5564	183966	182332	179766	178132	175566	183150	178950	2205	53800	1000	137330	100	1	214066644	383179	49.19	2.06	12	0.11	3639.00	87089.00	201524	20240730	-11.18	153101	20241115	16.92	188300	-4.94	20250102	177200	1.02	20250120	211000	-15.17	20240730	160300	11.67	20241115	0.96	N	068270	1000	2205 억	48451702	N	N	3531	N	N
32	20250121	100548	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179900	-800	5	-0.44	27531399500	152109	33.26	180600	182800	179600	234500	126500	180700	180997.90	22.63	0	9875	183966	182332	179766	178132	175566	183150	178950	2205	53800	1000	137330	100	1	214066644	385106	49.44	2.07	12	0.07	3639.00	87089.00	201524	20240730	-10.73	153101	20241115	17.50	188300	-4.46	20250102	177200	1.52	20250120	211000	-14.74	20240730	160300	12.23	20241115	0.96	N	068270	1000	2205 억	48451702	N	N	3531	N	N
33	20250121	090623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181600	900	2	0.50	7687877600	42515	9.30	180600	181900	180100	234500	126500	180700	180827.52	22.63	0	18855	183966	182332	179766	178132	175566	183150	178950	2205	53800	1000	137330	100	1	214066644	388745	49.90	2.09	12	0.02	3639.00	87089.00	201524	20240730	-9.89	153101	20241115	18.61	188300	-3.56	20250102	177200	2.48	20250120	211000	-13.93	20240730	160300	13.29	20241115	0.96	N	068270	1000	2205 억	48451702	N	N	3531	N	N
34	20250120	160619	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180700	700	2	0.39	81447521800	454706	90.88	179200	181400	177200	234000	126000	180000	179119.46	22.64	0	13998	183533	181766	180133	178366	176733	180950	177550	2205	54000	1000	136800	100	1	214066644	386818	49.66	2.07	12	0.21	3639.00	87089.00	201524	20240730	-10.33	153101	20241115	18.03	188300	-4.04	20250102	177200	1.98	20250120	211000	-14.36	20240730	160300	12.73	20241115	0.97	N	068270	1000	2205 억	48471169	N	N	3531	N	N
35	20250120	150622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180800	800	2	0.44	73543456900	410963	82.14	179200	181400	177200	234000	126000	180000	178953.84	22.64	0	11848	183533	181766	180133	178366	176733	180950	177550	2205	54000	1000	136800	100	1	214066644	387032	49.68	2.08	12	0.19	3639.00	87089.00	201524	20240730	-10.28	153101	20241115	18.09	188300	-3.98	20250102	177200	2.03	20250120	211000	-14.31	20240730	160300	12.79	20241115	0.97	N	068270	1000	2205 억	48471169	N	N	2530	N	N
36	20250120	140620	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180300	300	2	0.17	61222711500	342778	68.51	179200	180800	177200	234000	126000	180000	178607.28	22.64	0	-5557	183533	181766	180133	178366	176733	180950	177550	2205	54000	1000	136800	100	1	214066644	385962	49.55	2.07	12	0.16	3639.00	87089.00	201524	20240730	-10.53	153101	20241115	17.77	188300	-4.25	20250102	177200	1.75	20250120	211000	-14.55	20240730	160300	12.48	20241115	0.97	N	068270	1000	2205 억	48471169	N	N	2530	N	N
37	20250120	130620	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180100	100	2	0.06	54619756500	306132	61.19	179200	180800	177200	234000	126000	180000	178418.73	22.64	0	-14224	183533	181766	180133	178366	176733	180950	177550	2205	54000	1000	136800	100	1	214066644	385534	49.49	2.07	12	0.14	3639.00	87089.00	201524	20240730	-10.63	153101	20241115	17.63	188300	-4.35	20250102	177200	1.64	20250120	211000	-14.64	20240730	160300	12.35	20241115	0.97	N	068270	1000	2205 억	48471169	N	N	2530	N	N
38	20250120	120622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180200	200	2	0.11	49592523100	278208	55.61	179200	180800	177200	234000	126000	180000	178256.71	22.64	0	-15834	183533	181766	180133	178366	176733	180950	177550	2205	54000	1000	136800	100	1	214066644	385748	49.52	2.07	12	0.13	3639.00	87089.00	201524	20240730	-10.58	153101	20241115	17.70	188300	-4.30	20250102	177200	1.69	20250120	211000	-14.60	20240730	160300	12.41	20241115	0.97	N	068270	1000	2205 억	48471169	N	N	2530	N	N
39	20250120	110622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178900	-1100	5	-0.61	42269099500	237379	47.44	179200	180800	177200	234000	126000	180000	178065.50	22.64	0	-23641	183533	181766	180133	178366	176733	180950	177550	2205	54000	1000	136800	100	1	214066644	382965	49.16	2.05	12	0.11	3639.00	87089.00	201524	20240730	-11.23	153101	20241115	16.85	188300	-4.99	20250102	177200	0.96	20250120	211000	-15.21	20240730	160300	11.60	20241115	0.97	N	068270	1000	2205 억	48471169	N	N	2530	N	N
40	20250120	100621	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178300	-1700	5	-0.94	34335042500	192855	38.55	179200	180800	177200	234000	126000	180000	178035.06	22.64	0	-29333	183533	181766	180133	178366	176733	180950	177550	2205	54000	1000	136800	100	1	214066644	381681	49.00	2.05	12	0.09	3639.00	87089.00	201524	20240730	-11.52	153101	20241115	16.46	188300	-5.31	20250102	177200	0.62	20250120	211000	-15.50	20240730	160300	11.23	20241115	0.97	N	068270	1000	2205 억	48471169	N	N	2530	N	N
41	20250120	090622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178500	-1500	5	-0.83	5080300000	28377	5.67	179200	180800	178500	234000	126000	180000	179027.21	22.64	0	-785	183533	181766	180133	178366	176733	180950	177550	2205	54000	1000	136800	100	1	214066644	382109	49.05	2.05	12	0.01	3639.00	87089.00	201524	20240730	-11.42	153101	20241115	16.59	188300	-5.20	20250102	178500	0.00	20250120	211000	-15.40	20240730	160300	11.35	20241115	0.97	N	068270	1000	2205 억	48471169	N	N	2530	N	N
42	20250117	160619	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180000	-2000	5	-1.10	89212597900	496098	126.26	181200	181900	178500	236500	127400	182000	179828.14	22.66	0	-55958	184333	183166	182533	181366	180733	182900	181100	2205	54500	1000	138320	100	1	214066644	385320	49.46	2.07	12	0.23	3639.00	87089.00	201524	20240730	-10.68	153101	20241115	17.57	188300	-4.41	20250102	178500	0.84	20250117	211000	-14.69	20240730	160300	12.29	20241115	0.96	N	068270	1000	2205 억	48508007	N	N	2530	N	N
43	20250117	150621	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179800	-2200	5	-1.21	79167828800	440262	112.05	181200	181900	178500	236500	127400	182000	179819.74	22.66	0	-61319	184333	183166	182533	181366	180733	182900	181100	2205	54500	1000	138320	100	1	214066644	384892	49.41	2.06	12	0.21	3639.00	87089.00	201524	20240730	-10.78	153101	20241115	17.44	188300	-4.51	20250102	178500	0.73	20250117	211000	-14.79	20240730	160300	12.16	20241115	0.96	N	068270	1000	2205 억	48508007	N	N	1911	N	N
44	20250117	140621	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179700	-2300	5	-1.26	65494319500	364264	92.71	181200	181900	178500	236500	127400	182000	179798.97	22.66	0	-63855	184333	183166	182533	181366	180733	182900	181100	2205	54500	1000	138320	100	1	214066644	384678	49.38	2.06	12	0.17	3639.00	87089.00	201524	20240730	-10.83	153101	20241115	17.37	188300	-4.57	20250102	178500	0.67	20250117	211000	-14.83	20240730	160300	12.10	20241115	0.96	N	068270	1000	2205 억	48508007	N	N	1911	N	N
45	20250117	130620	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180000	-2000	5	-1.10	54997580100	305951	77.87	181200	181900	178500	236500	127400	182000	179759.34	22.66	0	-70838	184333	183166	182533	181366	180733	182900	181100	2205	54500	1000	138320	100	1	214066644	385320	49.46	2.07	12	0.14	3639.00	87089.00	201524	20240730	-10.68	153101	20241115	17.57	188300	-4.41	20250102	178500	0.84	20250117	211000	-14.69	20240730	160300	12.29	20241115	0.96	N	068270	1000	2205 억	48508007	N	N	1911	N	N
46	20250117	120621	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179500	-2500	5	-1.37	48649051700	270598	68.87	181200	181900	178500	236500	127400	182000	179783.38	22.66	0	-68772	184333	183166	182533	181366	180733	182900	181100	2205	54500	1000	138320	100	1	214066644	384250	49.33	2.06	12	0.13	3639.00	87089.00	201524	20240730	-10.93	153101	20241115	17.24	188300	-4.67	20250102	178500	0.56	20250117	211000	-14.93	20240730	160300	11.98	20241115	0.96	N	068270	1000	2205 억	48508007	N	N	1911	N	N
47	20250117	110620	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179100	-2900	5	-1.59	41783788600	232326	59.13	181200	181900	178500	236500	127400	182000	179849.70	22.66	0	-60950	184333	183166	182533	181366	180733	182900	181100	2205	54500	1000	138320	100	1	214066644	383393	49.22	2.06	12	0.11	3639.00	87089.00	201524	20240730	-11.13	153101	20241115	16.98	188300	-4.89	20250102	178500	0.34	20250117	211000	-15.12	20240730	160300	11.73	20241115	0.96	N	068270	1000	2205 억	48508007	N	N	1911	N	N
48	20250117	100621	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179800	-2200	5	-1.21	22460126000	124371	31.65	181200	181900	179700	236500	127400	182000	180589.59	22.66	0	-42374	184333	183166	182533	181366	180733	182900	181100	2205	54500	1000	138320	100	1	214066644	384892	49.41	2.06	12	0.06	3639.00	87089.00	201524	20240730	-10.78	153101	20241115	17.44	188300	-4.51	20250102	179700	0.06	20250117	211000	-14.79	20240730	160300	12.16	20241115	0.96	N	068270	1000	2205 억	48508007	N	N	1911	N	N
49	20250117	090621	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181300	-700	5	-0.38	2558669500	14115	3.59	181200	181900	181100	236500	127400	182000	181272.41	22.66	0	-2609	184333	183166	182533	181366	180733	182900	181100	2205	54500	1000	138320	100	1	214066644	388103	49.82	2.08	12	0.01	3639.00	87089.00	201524	20240730	-10.04	153101	20241115	18.42	188300	-3.72	20250102	179700	0.89	20250106	211000	-14.08	20240730	160300	13.10	20241115	0.96	N	068270	1000	2205 억	48508007	N	N	1911	N	N
50	20250116	160617	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182000	1300	2	0.72	71205062000	389719	69.51	182000	183700	181900	234500	126500	180700	182709.29	22.60	0	73686	187500	184100	182100	178700	176700	183100	177700	2205	53800	1000	137330	100	1	214066644	389601	50.01	2.09	12	0.18	3639.00	87089.00	204389	20240109	-10.95	153101	20241115	18.88	188300	-3.35	20250102	179700	1.28	20250106	211000	-13.74	20240730	160300	13.54	20241115	0.94	N	068270	1000	2205 억	48383646	N	N	1911	N	N
51	20250116	150550	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182400	1700	2	0.94	55263633100	302171	53.89	182000	183700	181900	234500	126500	180700	182888.61	22.60	0	52824	187500	184100	182100	178700	176700	183100	177700	2205	53800	1000	137330	100	1	214066644	390458	50.12	2.09	12	0.14	3639.00	87089.00	204389	20240109	-10.76	153101	20241115	19.14	188300	-3.13	20250102	179700	1.50	20250106	211000	-13.55	20240730	160300	13.79	20241115	0.94	N	068270	1000	2205 억	48383646	N	N	5063	N	N
52	20250116	140619	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182700	2000	2	1.11	45372620400	247990	44.23	182000	183700	181900	234500	126500	180700	182961.49	22.60	0	49237	187500	184100	182100	178700	176700	183100	177700	2205	53800	1000	137330	100	1	214066644	391100	50.21	2.10	12	0.12	3639.00	87089.00	204389	20240109	-10.61	153101	20241115	19.33	188300	-2.97	20250102	179700	1.67	20250106	211000	-13.41	20240730	160300	13.97	20241115	0.94	N	068270	1000	2205 억	48383646	N	N	5063	N	N
53	20250116	130619	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182800	2100	2	1.16	39384000500	215239	38.39	182000	183700	181900	234500	126500	180700	182977.99	22.60	0	47685	187500	184100	182100	178700	176700	183100	177700	2205	53800	1000	137330	100	1	214066644	391314	50.23	2.10	12	0.10	3639.00	87089.00	204389	20240109	-10.56	153101	20241115	19.40	188300	-2.92	20250102	179700	1.73	20250106	211000	-13.36	20240730	160300	14.04	20241115	0.94	N	068270	1000	2205 억	48383646	N	N	5063	N	N
54	20250116	120619	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183300	2600	2	1.44	33854785000	185018	33.00	182000	183700	181900	234500	126500	180700	182981.03	22.60	0	45996	187500	184100	182100	178700	176700	183100	177700	2205	53800	1000	137330	100	1	214066644	392384	50.37	2.10	12	0.09	3639.00	87089.00	204389	20240109	-10.32	153101	20241115	19.72	188300	-2.66	20250102	179700	2.00	20250106	211000	-13.13	20240730	160300	14.35	20241115	0.94	N	068270	1000	2205 억	48383646	N	N	5063	N	N
55	20250116	110620	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182900	2200	2	1.22	30129664600	164678	29.37	182000	183700	181900	234500	126500	180700	182961.08	22.60	0	43935	187500	184100	182100	178700	176700	183100	177700	2205	53800	1000	137330	100	1	214066644	391528	50.26	2.10	12	0.08	3639.00	87089.00	204389	20240109	-10.51	153101	20241115	19.46	188300	-2.87	20250102	179700	1.78	20250106	211000	-13.32	20240730	160300	14.10	20241115	0.94	N	068270	1000	2205 억	48383646	N	N	5063	N	N
56	20250116	100620	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183600	2900	2	1.60	22030127900	120473	21.49	182000	183700	181900	234500	126500	180700	182863.61	22.60	0	36091	187500	184100	182100	178700	176700	183100	177700	2205	53800	1000	137330	100	1	214066644	393026	50.45	2.11	12	0.06	3639.00	87089.00	204389	20240109	-10.17	153101	20241115	19.92	188300	-2.50	20250102	179700	2.17	20250106	211000	-12.99	20240730	160300	14.54	20241115	0.94	N	068270	1000	2205 억	48383646	N	N	5063	N	N
57	20250116	090621	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182500	1800	2	1.00	5015169200	27465	4.90	182000	183000	181900	234500	126500	180700	182602.19	22.60	0	7828	187500	184100	182100	178700	176700	183100	177700	2205	53800	1000	137330	100	1	214066644	390672	50.15	2.10	12	0.01	3639.00	87089.00	204389	20240109	-10.71	153101	20241115	19.20	188300	-3.08	20250102	179700	1.56	20250106	211000	-13.51	20240730	160300	13.85	20241115	0.94	N	068270	1000	2205 억	48383646	N	N	5063	N	N
58	20250115	160617	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180700	-3800	5	-2.06	101105519200	555230	148.27	184800	185500	180100	239500	129200	184500	182100.21	22.36	0	-157229	189500	187000	185300	182800	181100	186150	181950	2205	55000	1000	140220	100	1	217078554	392261	49.66	2.07	12	0.26	3639.00	87089.00	206299	20240108	-12.41	153101	20241115	18.03	188300	-4.04	20250102	179700	0.56	20250106	211000	-14.36	20240730	160300	12.73	20241115	0.93	N	068270	1000	2205 억	48530536	N	N	4563	N	N
59	20250115	150619	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180900	-3600	5	-1.95	89796010500	492656	131.56	184800	185500	180100	239500	129200	184500	182269.15	22.36	0	-157834	189500	187000	185300	182800	181100	186150	181950	2205	55000	1000	140220	100	1	217078554	392695	49.71	2.08	12	0.23	3639.00	87089.00	206299	20240108	-12.31	153101	20241115	18.16	188300	-3.93	20250102	179700	0.67	20250106	211000	-14.27	20240730	160300	12.85	20241115	0.93	N	068270	1000	2205 억	48530536	N	N	1307	N	N
60	20250115	140618	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181300	-3200	5	-1.73	71285786400	390237	104.21	184800	185500	181100	239500	129200	184500	182673.02	22.36	0	-128303	189500	187000	185300	182800	181100	186150	181950	2205	55000	1000	140220	100	1	217078554	393563	49.82	2.08	12	0.18	3639.00	87089.00	206299	20240108	-12.12	153101	20241115	18.42	188300	-3.72	20250102	179700	0.89	20250106	211000	-14.08	20240730	160300	13.10	20241115	0.93	N	068270	1000	2205 억	48530536	N	N	1307	N	N
61	20250115	130618	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181600	-2900	5	-1.57	61118136900	334172	89.24	184800	185500	181300	239500	129200	184500	182894.21	22.36	0	-119317	189500	187000	185300	182800	181100	186150	181950	2205	55000	1000	140220	100	1	217078554	394215	49.90	2.09	12	0.15	3639.00	87089.00	206299	20240108	-11.97	153101	20241115	18.61	188300	-3.56	20250102	179700	1.06	20250106	211000	-13.93	20240730	160300	13.29	20241115	0.93	N	068270	1000	2205 억	48530536	N	N	1307	N	N
62	20250115	120611	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182400	-2100	5	-1.14	54759972800	299218	79.90	184800	185500	181300	239500	129200	184500	183010.25	22.36	0	-106501	189500	187000	185300	182800	181100	186150	181950	2205	55000	1000	140220	100	1	217078554	395951	50.12	2.09	12	0.14	3639.00	87089.00	206299	20240108	-11.58	153101	20241115	19.14	188300	-3.13	20250102	179700	1.50	20250106	211000	-13.55	20240730	160300	13.79	20241115	0.93	N	068270	1000	2205 억	48530536	N	N	1307	N	N
63	20250115	110617	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182400	-2100	5	-1.14	42574923100	232197	62.01	184800	185500	181800	239500	129200	184500	183356.86	22.36	0	-94315	189500	187000	185300	182800	181100	186150	181950	2205	55000	1000	140220	100	1	217078554	395951	50.12	2.09	12	0.11	3639.00	87089.00	206299	20240108	-11.58	153101	20241115	19.14	188300	-3.13	20250102	179700	1.50	20250106	211000	-13.55	20240730	160300	13.79	20241115	0.93	N	068270	1000	2205 억	48530536	N	N	1307	N	N
64	20250115	100618	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183300	-1200	5	-0.65	24941143400	135531	36.19	184800	185500	182700	239500	129200	184500	184025.35	22.36	0	-41168	189500	187000	185300	182800	181100	186150	181950	2205	55000	1000	140220	100	1	217078554	397905	50.37	2.10	12	0.06	3639.00	87089.00	206299	20240108	-11.15	153101	20241115	19.72	188300	-2.66	20250102	179700	2.00	20250106	211000	-13.13	20240730	160300	14.35	20241115	0.93	N	068270	1000	2205 억	48530536	N	N	1307	N	N
65	20250115	090620	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184600	100	2	0.05	2147202500	11617	3.10	184800	185500	184500	239500	129200	184500	184833.02	22.36	0	-1863	189500	187000	185300	182800	181100	186150	181950	2205	55000	1000	140220	100	1	217078554	400727	50.73	2.12	12	0.01	3639.00	87089.00	206299	20240108	-10.52	153101	20241115	20.57	188300	-1.96	20250102	179700	2.73	20250106	211000	-12.51	20240730	160300	15.16	20241115	0.93	N	068270	1000	2205 억	48530536	N	N	1307	N	N
66	20250114	160604	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184500	700	2	0.38	68644583600	370674	83.36	185000	187800	183600	238500	128700	183800	185189.44	22.23	0	-11239	188800	186300	184400	181900	180000	185350	180950	2205	54700	1000	139680	100	1	217078554	400510	50.70	2.12	12	0.17	3639.00	87089.00	210597	20240105	-12.39	153101	20241115	20.51	188300	-2.02	20250102	179700	2.67	20250106	211000	-12.56	20240730	160300	15.10	20241115	0.93	N	068270	1000	2205 억	48246868	N	N	1305	N	N
67	20250114	150615	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184200	400	2	0.22	60273413900	325283	73.15	185000	187800	183600	238500	128700	183800	185295.46	22.23	0	-10522	188800	186300	184400	181900	180000	185350	180950	2205	54700	1000	139680	100	1	217078554	399859	50.62	2.12	12	0.15	3639.00	87089.00	210597	20240105	-12.53	153101	20241115	20.31	188300	-2.18	20250102	179700	2.50	20250106	211000	-12.70	20240730	160300	14.91	20241115	0.93	N	068270	1000	2205 억	48246868	N	N	11731	N	N
68	20250114	140614	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184000	200	2	0.11	55287274800	298208	67.06	185000	187800	183600	238500	128700	183800	185398.53	22.23	0	-10823	188800	186300	184400	181900	180000	185350	180950	2205	54700	1000	139680	100	1	217078554	399425	50.56	2.11	12	0.14	3639.00	87089.00	210597	20240105	-12.63	153101	20241115	20.18	188300	-2.28	20250102	179700	2.39	20250106	211000	-12.80	20240730	160300	14.78	20241115	0.93	N	068270	1000	2205 억	48246868	N	N	11731	N	N
69	20250114	130614	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184100	300	2	0.16	50717563000	273387	61.48	185000	187800	183600	238500	128700	183800	185515.84	22.23	0	-5631	188800	186300	184400	181900	180000	185350	180950	2205	54700	1000	139680	100	1	217078554	399642	50.59	2.11	12	0.13	3639.00	87089.00	210597	20240105	-12.58	153101	20241115	20.25	188300	-2.23	20250102	179700	2.45	20250106	211000	-12.75	20240730	160300	14.85	20241115	0.93	N	068270	1000	2205 억	48246868	N	N	11731	N	N
70	20250114	120612	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183800	0	3	0.00	45519186400	245133	55.13	185000	187800	183600	238500	128700	183800	185692.04	22.23	0	5560	188800	186300	184400	181900	180000	185350	180950	2205	54700	1000	139680	100	1	217078554	398990	50.51	2.11	12	0.11	3639.00	87089.00	210597	20240105	-12.72	153101	20241115	20.05	188300	-2.39	20250102	179700	2.28	20250106	211000	-12.89	20240730	160300	14.66	20241115	0.93	N	068270	1000	2205 억	48246868	N	N	11731	N	N
71	20250114	110613	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184000	200	2	0.11	39441112100	212090	47.70	185000	187800	183600	238500	128700	183800	185964.36	22.23	0	19758	188800	186300	184400	181900	180000	185350	180950	2205	54700	1000	139680	100	1	217078554	399425	50.56	2.11	12	0.10	3639.00	87089.00	210597	20240105	-12.63	153101	20241115	20.18	188300	-2.28	20250102	179700	2.39	20250106	211000	-12.80	20240730	160300	14.78	20241115	0.93	N	068270	1000	2205 억	48246868	N	N	11731	N	N
72	20250114	100612	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186400	2600	2	1.41	28818127300	154595	34.77	185000	187800	184400	238500	128700	183800	186411.01	22.23	0	48627	188800	186300	184400	181900	180000	185350	180950	2205	54700	1000	139680	100	1	217078554	404634	51.22	2.14	12	0.07	3639.00	87089.00	210597	20240105	-11.49	153101	20241115	21.75	188300	-1.01	20250102	179700	3.73	20250106	211000	-11.66	20240730	160300	16.28	20241115	0.93	N	068270	1000	2205 억	48246868	N	N	11731	N	N
73	20250114	090614	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185100	1300	2	0.71	5150402300	27828	6.26	185000	186300	184400	238500	128700	183800	185081.33	22.23	0	5550	188800	186300	184400	181900	180000	185350	180950	2205	54700	1000	139680	100	1	217078554	401812	50.87	2.13	12	0.01	3639.00	87089.00	210597	20240105	-12.11	153101	20241115	20.90	188300	-1.70	20250102	179700	3.01	20250106	211000	-12.27	20240730	160300	15.47	20241115	0.93	N	068270	1000	2205 억	48246868	N	N	11731	N	N
74	20250113	160606	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183800	-1300	5	-0.70	80943892100	440511	118.02	184600	186900	182500	240500	129600	185100	183748.36	22.27	0	-137842	187766	186432	185366	184032	182966	185900	183500	2205	55400	1000	140670	100	1	217078554	398990	50.51	2.11	12	0.20	3639.00	87089.00	218715	20240104	-15.96	153101	20241115	20.05	188300	-2.39	20250102	179700	2.28	20250106	211000	-12.89	20240730	160300	14.66	20241115	0.93	N	068270	1000	2205 억	48350752	N	N	11726	N	N
75	20250113	150608	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183600	-1500	5	-0.81	66237322700	360479	96.58	184600	186900	182500	240500	129600	185100	183747.33	22.27	0	-132489	187766	186432	185366	184032	182966	185900	183500	2205	55400	1000	140670	100	1	217078554	398556	50.45	2.11	12	0.17	3639.00	87089.00	218715	20240104	-16.06	153101	20241115	19.92	188300	-2.50	20250102	179700	2.17	20250106	211000	-12.99	20240730	160300	14.54	20241115	0.93	N	068270	1000	2205 억	48350752	N	N	13491	N	N
76	20250113	140602	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182900	-2200	5	-1.19	56496573000	307339	82.34	184600	186900	182500	240500	129600	185100	183824.11	22.27	0	-129461	187766	186432	185366	184032	182966	185900	183500	2205	55400	1000	140670	100	1	217078554	397037	50.26	2.10	12	0.14	3639.00	87089.00	218715	20240104	-16.38	153101	20241115	19.46	188300	-2.87	20250102	179700	1.78	20250106	211000	-13.32	20240730	160300	14.10	20241115	0.93	N	068270	1000	2205 억	48350752	N	N	13491	N	N
77	20250113	130600	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183100	-2000	5	-1.08	49688056000	270089	72.36	184600	186900	182500	240500	129600	185100	183968.36	22.27	0	-119863	187766	186432	185366	184032	182966	185900	183500	2205	55400	1000	140670	100	1	217078554	397471	50.32	2.10	12	0.12	3639.00	87089.00	218715	20240104	-16.28	153101	20241115	19.59	188300	-2.76	20250102	179700	1.89	20250106	211000	-13.22	20240730	160300	14.22	20241115	0.93	N	068270	1000	2205 억	48350752	N	N	13491	N	N
78	20250113	120601	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183000	-2100	5	-1.13	44373811900	241026	64.57	184600	186900	182500	240500	129600	185100	184103.02	22.27	0	-105057	187766	186432	185366	184032	182966	185900	183500	2205	55400	1000	140670	100	1	217078554	397254	50.29	2.10	12	0.11	3639.00	87089.00	218715	20240104	-16.33	153101	20241115	19.53	188300	-2.81	20250102	179700	1.84	20250106	211000	-13.27	20240730	160300	14.16	20241115	0.93	N	068270	1000	2205 억	48350752	N	N	13491	N	N
79	20250113	110601	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183200	-1900	5	-1.03	39070806700	212035	56.81	184600	186900	182500	240500	129600	185100	184265.05	22.27	0	-91028	187766	186432	185366	184032	182966	185900	183500	2205	55400	1000	140670	100	1	217078554	397688	50.34	2.10	12	0.10	3639.00	87089.00	218715	20240104	-16.24	153101	20241115	19.66	188300	-2.71	20250102	179700	1.95	20250106	211000	-13.18	20240730	160300	14.29	20241115	0.93	N	068270	1000	2205 억	48350752	N	N	13491	N	N
80	20250113	100600	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183500	-1600	5	-0.86	23092814300	124800	33.44	184600	186900	183500	240500	129600	185100	185038.48	22.27	0	-38921	187766	186432	185366	184032	182966	185900	183500	2205	55400	1000	140670	100	1	217078554	398339	50.43	2.11	12	0.06	3639.00	87089.00	218715	20240104	-16.10	153101	20241115	19.86	188300	-2.55	20250102	179700	2.11	20250106	211000	-13.03	20240730	160300	14.47	20241115	0.93	N	068270	1000	2205 억	48350752	N	N	13491	N	N
81	20250113	090605	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185900	800	2	0.43	4493202400	24181	6.48	184600	186900	184500	240500	129600	185100	185821.35	22.27	0	828	187766	186432	185366	184032	182966	185900	183500	2205	55400	1000	140670	100	1	217078554	403549	51.09	2.13	12	0.01	3639.00	87089.00	218715	20240104	-15.00	153101	20241115	21.42	188300	-1.27	20250102	179700	3.45	20250106	211000	-11.90	20240730	160300	15.97	20241115	0.93	N	068270	1000	2205 억	48350752	N	N	13491	N	N
82	20250110	160556	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185100	-400	5	-0.22	68380740700	369061	85.01	185600	186700	184300	241000	129900	185500	185283.24	22.10	0	-39152	188166	186832	184966	183632	181766	187500	184300	2205	55500	1000	140980	100	1	217078554	401812	50.87	2.13	12	0.17	3639.00	87089.00	222536	20240103	-16.82	153101	20241115	20.90	188300	-1.70	20250102	179700	3.01	20250106	211000	-12.27	20240730	160300	15.47	20241115	0.93	N	068270	1000	2205 억	47969925	N	N	13114	N	N
83	20250110	150557	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185300	-200	5	-0.11	59359588800	320332	73.78	185600	186700	184300	241000	129900	185500	185306.39	22.10	0	-31385	188166	186832	184966	183632	181766	187500	184300	2205	55500	1000	140980	100	1	217078554	402247	50.92	2.13	12	0.15	3639.00	87089.00	222536	20240103	-16.73	153101	20241115	21.03	188300	-1.59	20250102	179700	3.12	20250106	211000	-12.18	20240730	160300	15.60	20241115	0.93	N	068270	1000	2205 억	47969925	N	N	7472	N	N
84	20250110	140559	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185600	100	2	0.05	51550877700	278272	64.10	185600	186700	184300	241000	129900	185500	185253.46	22.10	0	-30291	188166	186832	184966	183632	181766	187500	184300	2205	55500	1000	140980	100	1	217078554	402898	51.00	2.13	12	0.13	3639.00	87089.00	222536	20240103	-16.60	153101	20241115	21.23	188300	-1.43	20250102	179700	3.28	20250106	211000	-12.04	20240730	160300	15.78	20241115	0.93	N	068270	1000	2205 억	47969925	N	N	7472	N	N
85	20250110	130557	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185700	200	2	0.11	46109045800	248971	57.35	185600	186700	184300	241000	129900	185500	185198.33	22.10	0	-39090	188166	186832	184966	183632	181766	187500	184300	2205	55500	1000	140980	100	1	217078554	403115	51.03	2.13	12	0.11	3639.00	87089.00	222536	20240103	-16.55	153101	20241115	21.29	188300	-1.38	20250102	179700	3.34	20250106	211000	-11.99	20240730	160300	15.85	20241115	0.93	N	068270	1000	2205 억	47969925	N	N	7472	N	N
86	20250110	120558	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186000	500	2	0.27	43023992900	232358	53.52	185600	186700	184300	241000	129900	185500	185162.36	22.10	0	-43053	188166	186832	184966	183632	181766	187500	184300	2205	55500	1000	140980	100	1	217078554	403766	51.11	2.14	12	0.11	3639.00	87089.00	222536	20240103	-16.42	153101	20241115	21.49	188300	-1.22	20250102	179700	3.51	20250106	211000	-11.85	20240730	160300	16.03	20241115	0.93	N	068270	1000	2205 억	47969925	N	N	7472	N	N
87	20250110	110557	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185500	0	3	0.00	36971522700	199759	46.01	185600	186700	184300	241000	129900	185500	185080.41	22.10	0	-55429	188166	186832	184966	183632	181766	187500	184300	2205	55500	1000	140980	100	1	217078554	402681	50.98	2.13	12	0.09	3639.00	87089.00	222536	20240103	-16.64	153101	20241115	21.16	188300	-1.49	20250102	179700	3.23	20250106	211000	-12.09	20240730	160300	15.72	20241115	0.93	N	068270	1000	2205 억	47969925	N	N	7472	N	N
88	20250110	100555	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184900	-600	5	-0.32	23211067400	125306	28.86	185600	186700	184500	241000	129900	185500	185234.86	22.10	0	-29867	188166	186832	184966	183632	181766	187500	184300	2205	55500	1000	140980	100	1	217078554	401378	50.81	2.12	12	0.06	3639.00	87089.00	222536	20240103	-16.91	153101	20241115	20.77	188300	-1.81	20250102	179700	2.89	20250106	211000	-12.37	20240730	160300	15.35	20241115	0.93	N	068270	1000	2205 억	47969925	N	N	7472	N	N
89	20250110	090559	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185200	-300	5	-0.16	4028889700	21698	5.00	185600	186700	185100	241000	129900	185500	185681.13	22.10	0	-6129	188166	186832	184966	183632	181766	187500	184300	2205	55500	1000	140980	100	1	217078554	402029	50.89	2.13	12	0.01	3639.00	87089.00	222536	20240103	-16.78	153101	20241115	20.97	188300	-1.65	20250102	179700	3.06	20250106	211000	-12.23	20240730	160300	15.53	20241115	0.93	N	068270	1000	2205 억	47969925	N	N	7472	N	N
90	20250109	160554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185500	1000	2	0.54	79688246000	430172	98.41	185000	186300	183100	239500	129200	184500	185247.33	22.16	0	40410	188500	186500	184800	182800	181100	187500	183800	2205	55000	1000	140220	100	1	217078554	402681	50.98	2.13	12	0.20	3639.00	87089.00	230177	20240102	-19.41	153101	20241115	21.16	188300	-1.49	20250102	179700	3.23	20250106	214000	-13.32	20240109	160300	15.72	20241115	0.93	N	068270	1000	2205 억	48096579	N	N	7472	N	N
91	20250109	150556	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185500	1000	2	0.54	63669540800	343816	78.65	185000	186300	183100	239500	129200	184500	185184.99	22.16	0	36651	188500	186500	184800	182800	181100	187500	183800	2205	55000	1000	140220	100	1	217078554	402681	50.98	2.13	12	0.16	3639.00	87089.00	230177	20240102	-19.41	153101	20241115	21.16	188300	-1.49	20250102	179700	3.23	20250106	214000	-13.32	20240109	160300	15.72	20241115	0.93	N	068270	1000	2205 억	48096579	N	N	2691	N	N
92	20250109	140556	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185600	1100	2	0.60	53198660000	287488	65.77	185000	186200	183100	239500	129200	184500	185046.60	22.16	0	28681	188500	186500	184800	182800	181100	187500	183800	2205	55000	1000	140220	100	1	217078554	402898	51.00	2.13	12	0.13	3639.00	87089.00	230177	20240102	-19.37	153101	20241115	21.23	188300	-1.43	20250102	179700	3.28	20250106	214000	-13.27	20240109	160300	15.78	20241115	0.93	N	068270	1000	2205 억	48096579	N	N	2691	N	N
93	20250109	130555	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185600	1100	2	0.60	43632021000	235932	53.97	185000	186200	183100	239500	129200	184500	184934.79	22.16	0	21677	188500	186500	184800	182800	181100	187500	183800	2205	55000	1000	140220	100	1	217078554	402898	51.00	2.13	12	0.11	3639.00	87089.00	230177	20240102	-19.37	153101	20241115	21.23	188300	-1.43	20250102	179700	3.28	20250106	214000	-13.27	20240109	160300	15.78	20241115	0.93	N	068270	1000	2205 억	48096579	N	N	2691	N	N
94	20250109	120554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185900	1400	2	0.76	36689228700	198536	45.42	185000	186200	183100	239500	129200	184500	184798.92	22.16	0	13735	188500	186500	184800	182800	181100	187500	183800	2205	55000	1000	140220	100	1	217078554	403549	51.09	2.13	12	0.09	3639.00	87089.00	230177	20240102	-19.24	153101	20241115	21.42	188300	-1.27	20250102	179700	3.45	20250106	214000	-13.13	20240109	160300	15.97	20241115	0.93	N	068270	1000	2205 억	48096579	N	N	2691	N	N
95	20250109	110556	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185900	1400	2	0.76	30606184400	165769	37.92	185000	186200	183100	239500	129200	184500	184631.56	22.16	0	1724	188500	186500	184800	182800	181100	187500	183800	2205	55000	1000	140220	100	1	217078554	403549	51.09	2.13	12	0.08	3639.00	87089.00	230177	20240102	-19.24	153101	20241115	21.42	188300	-1.27	20250102	179700	3.45	20250106	214000	-13.13	20240109	160300	15.97	20241115	0.93	N	068270	1000	2205 억	48096579	N	N	2691	N	N
96	20250109	100556	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185100	600	2	0.33	21893671000	118776	27.17	185000	186200	183100	239500	129200	184500	184327.35	22.16	0	-15021	188500	186500	184800	182800	181100	187500	183800	2205	55000	1000	140220	100	1	217078554	401812	50.87	2.13	12	0.05	3639.00	87089.00	230177	20240102	-19.58	153101	20241115	20.90	188300	-1.70	20250102	179700	3.01	20250106	214000	-13.50	20240109	160300	15.47	20241115	0.93	N	068270	1000	2205 억	48096579	N	N	2691	N	N
97	20250109	090559	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184200	-300	5	-0.16	7052040200	38136	8.72	185000	186200	184100	239500	129200	184500	184918.54	22.16	0	-12256	188500	186500	184800	182800	181100	187500	183800	2205	55000	1000	140220	100	1	217078554	399859	50.62	2.12	12	0.02	3639.00	87089.00	230177	20240102	-19.97	153101	20241115	20.31	188300	-2.18	20250102	179700	2.50	20250106	214000	-13.93	20240109	160300	14.91	20241115	0.93	N	068270	1000	2205 억	48096579	N	N	2691	N	N
98	20250108	160549	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184500	600	2	0.33	80451264400	434069	87.33	183100	186800	183100	239000	128800	183900	185346.88	22.14	0	36487	189166	186532	184866	182232	180566	185700	181400	2205	55100	1000	139760	100	1	217078554	400510	50.70	2.12	12	0.20	3639.00	87089.00	230177	20240102	-19.84	153101	20241115	20.51	188300	-2.02	20250102	179700	2.67	20250106	216000	-14.58	20240108	160300	15.10	20241115	0.94	N	068270	1000	2205 억	48061937	N	N	2643	N	N
99	20250108	150553	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185000	1100	2	0.60	72655578400	391843	78.84	183100	186800	183100	239000	128800	183900	185423.82	22.14	0	38429	189166	186532	184866	182232	180566	185700	181400	2205	55100	1000	139760	100	1	217078554	401595	50.84	2.12	12	0.18	3639.00	87089.00	230177	20240102	-19.63	153101	20241115	20.84	188300	-1.75	20250102	179700	2.95	20250106	216000	-14.35	20240108	160300	15.41	20241115	0.94	N	068270	1000	2205 억	48061937	N	N	15991	N	N
100	20250108	140554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184900	1000	2	0.54	60791274800	327668	65.93	183100	186800	183100	239000	128800	183900	185531.77	22.14	0	25829	189166	186532	184866	182232	180566	185700	181400	2205	55100	1000	139760	100	1	217078554	401378	50.81	2.12	12	0.15	3639.00	87089.00	230177	20240102	-19.67	153101	20241115	20.77	188300	-1.81	20250102	179700	2.89	20250106	216000	-14.40	20240108	160300	15.35	20241115	0.94	N	068270	1000	2205 억	48061937	N	N	15991	N	N
101	20250108	130554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185300	1400	2	0.76	53575095200	288696	58.08	183100	186800	183100	239000	128800	183900	185581.69	22.14	0	23273	189166	186532	184866	182232	180566	185700	181400	2205	55100	1000	139760	100	1	217078554	402247	50.92	2.13	12	0.13	3639.00	87089.00	230177	20240102	-19.50	153101	20241115	21.03	188300	-1.59	20250102	179700	3.12	20250106	216000	-14.21	20240108	160300	15.60	20241115	0.94	N	068270	1000	2205 억	48061937	N	N	15991	N	N
102	20250108	120550	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185100	1200	2	0.65	48168811700	259484	52.21	183100	186800	183100	239000	128800	183900	185639.44	22.14	0	18947	189166	186532	184866	182232	180566	185700	181400	2205	55100	1000	139760	100	1	217078554	401812	50.87	2.13	12	0.12	3639.00	87089.00	230177	20240102	-19.58	153101	20241115	20.90	188300	-1.70	20250102	179700	3.01	20250106	216000	-14.31	20240108	160300	15.47	20241115	0.94	N	068270	1000	2205 억	48061937	N	N	15991	N	N
103	20250108	110551	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184900	1000	2	0.54	43285775500	233120	46.90	183100	186800	183100	239000	128800	183900	185687.52	22.14	0	19739	189166	186532	184866	182232	180566	185700	181400	2205	55100	1000	139760	100	1	217078554	401378	50.81	2.12	12	0.11	3639.00	87089.00	230177	20240102	-19.67	153101	20241115	20.77	188300	-1.81	20250102	179700	2.89	20250106	216000	-14.40	20240108	160300	15.35	20241115	0.94	N	068270	1000	2205 억	48061937	N	N	15991	N	N
104	20250108	100552	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185300	1400	2	0.76	33226281900	178806	35.97	183100	186800	183100	239000	128800	183900	185833.35	22.14	0	18641	189166	186532	184866	182232	180566	185700	181400	2205	55100	1000	139760	100	1	217078554	402247	50.92	2.13	12	0.08	3639.00	87089.00	230177	20240102	-19.50	153101	20241115	21.03	188300	-1.59	20250102	179700	3.12	20250106	216000	-14.21	20240108	160300	15.60	20241115	0.94	N	068270	1000	2205 억	48061937	N	N	15991	N	N
105	20250108	090553	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186700	2800	2	1.52	9291628900	50050	10.07	183100	186800	183100	239000	128800	183900	185680.73	22.14	0	15672	189166	186532	184866	182232	180566	185700	181400	2205	55100	1000	139760	100	1	217078554	405286	51.31	2.14	12	0.02	3639.00	87089.00	230177	20240102	-18.89	153101	20241115	21.95	188300	-0.85	20250102	179700	3.90	20250106	216000	-13.56	20240108	160300	16.47	20241115	0.94	N	068270	1000	2205 억	48061937	N	N	15991	N	N
106	20250107	160548	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183900	200	2	0.11	91685950500	494890	107.66	184000	187500	183200	238500	128600	183700	185266.32	22.22	0	27381	187700	185700	182700	180700	177700	186700	181700	2205	54800	1000	139610	100	1	217078554	399207	50.54	2.11	12	0.23	3639.00	87089.00	230177	20240102	-20.10	153101	20241115	20.12	188300	-2.34	20250102	179700	2.34	20250106	216000	-14.86	20240108	160300	14.72	20241115	0.94	N	068270	1000	2205 억	48242462	N	N	15991	N	N
107	20250107	150549	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184300	600	2	0.33	78404426800	422720	91.96	184000	187500	183200	238500	128600	183700	185476.06	22.22	0	25075	187700	185700	182700	180700	177700	186700	181700	2205	54800	1000	139610	100	1	217078554	400076	50.65	2.12	12	0.19	3639.00	87089.00	230177	20240102	-19.93	153101	20241115	20.38	188300	-2.12	20250102	179700	2.56	20250106	216000	-14.68	20240108	160300	14.97	20241115	0.94	N	068270	1000	2205 억	48242462	N	N	1261	N	N
108	20250107	140548	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184400	700	2	0.38	67222792200	362099	78.77	184000	187500	183200	238500	128600	183700	185647.59	22.22	0	33410	187700	185700	182700	180700	177700	186700	181700	2205	54800	1000	139610	100	1	217078554	400293	50.67	2.12	12	0.17	3639.00	87089.00	230177	20240102	-19.89	153101	20241115	20.44	188300	-2.07	20250102	179700	2.62	20250106	216000	-14.63	20240108	160300	15.03	20241115	0.94	N	068270	1000	2205 억	48242462	N	N	1261	N	N
109	20250107	130548	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184500	800	2	0.44	60418063400	325211	70.75	184000	187500	183200	238500	128600	183700	185781.16	22.22	0	34623	187700	185700	182700	180700	177700	186700	181700	2205	54800	1000	139610	100	1	217078554	400510	50.70	2.12	12	0.15	3639.00	87089.00	230177	20240102	-19.84	153101	20241115	20.51	188300	-2.02	20250102	179700	2.67	20250106	216000	-14.58	20240108	160300	15.10	20241115	0.94	N	068270	1000	2205 억	48242462	N	N	1261	N	N
110	20250107	120548	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185000	1300	2	0.71	51981362100	279518	60.81	184000	187500	183200	238500	128600	183700	185967.91	22.22	0	42101	187700	185700	182700	180700	177700	186700	181700	2205	54800	1000	139610	100	1	217078554	401595	50.84	2.12	12	0.13	3639.00	87089.00	230177	20240102	-19.63	153101	20241115	20.84	188300	-1.75	20250102	179700	2.95	20250106	216000	-14.35	20240108	160300	15.41	20241115	0.94	N	068270	1000	2205 억	48242462	N	N	1261	N	N
111	20250107	110545	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185700	2000	2	1.09	44797562800	240753	52.38	184000	187500	183200	238500	128600	183700	186072.78	22.22	0	54049	187700	185700	182700	180700	177700	186700	181700	2205	54800	1000	139610	100	1	217078554	403115	51.03	2.13	12	0.11	3639.00	87089.00	230177	20240102	-19.32	153101	20241115	21.29	188300	-1.38	20250102	179700	3.34	20250106	216000	-14.03	20240108	160300	15.85	20241115	0.94	N	068270	1000	2205 억	48242462	N	N	1261	N	N
112	20250107	100551	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186200	2500	2	1.36	35361747900	190142	41.36	184000	187500	183200	238500	128600	183700	185975.55	22.22	0	53467	187700	185700	182700	180700	177700	186700	181700	2205	54800	1000	139610	100	1	217078554	404200	51.17	2.14	12	0.09	3639.00	87089.00	230177	20240102	-19.11	153101	20241115	21.62	188300	-1.12	20250102	179700	3.62	20250106	216000	-13.80	20240108	160300	16.16	20241115	0.94	N	068270	1000	2205 억	48242462	N	N	1261	N	N
113	20250107	090549	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184200	500	2	0.27	4356070800	23685	5.15	184000	184600	183200	238500	128600	183700	183916.92	22.22	0	-3371	187700	185700	182700	180700	177700	186700	181700	2205	54800	1000	139610	100	1	217078554	399859	50.62	2.12	12	0.01	3639.00	87089.00	230177	20240102	-19.97	153101	20241115	20.31	188300	-2.18	20250102	179700	2.50	20250106	216000	-14.72	20240108	160300	14.91	20241115	0.94	N	068270	1000	2205 억	48242462	N	N	1261	N	N
114	20250106	160542	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183700	2800	2	1.55	83374182500	456236	126.57	181000	184700	179700	235000	126700	180900	182743.15	22.22	0	28428	183033	181966	181133	180066	179233	182500	180600	2205	54100	1000	137480	100	1	217078554	398773	50.48	2.11	12	0.21	3639.00	87089.00	230177	20240102	-20.19	153101	20241115	19.99	188300	-2.44	20250102	179700	2.23	20250106	216000	-14.95	20240108	160300	14.60	20241115	0.90	N	068270	1000	2205 억	48245520	N	N	1261	N	N
115	20250106	150543	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183700	2800	2	1.55	74092420800	405710	112.56	181000	184700	179700	235000	126700	180900	182624.69	22.22	0	28495	183033	181966	181133	180066	179233	182500	180600	2205	54100	1000	137480	100	1	217078554	398773	50.48	2.11	12	0.19	3639.00	87089.00	230177	20240102	-20.19	153101	20241115	19.99	188300	-2.44	20250102	179700	2.23	20250106	216000	-14.95	20240108	160300	14.60	20241115	0.90	N	068270	1000	2205 억	48245520	N	N	596	N	N
116	20250106	140542	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184600	3700	2	2.05	61976076900	339925	94.31	181000	184700	179700	235000	126700	180900	182323.39	22.22	0	32698	183033	181966	181133	180066	179233	182500	180600	2205	54100	1000	137480	100	1	217078554	400727	50.73	2.12	12	0.16	3639.00	87089.00	230177	20240102	-19.80	153101	20241115	20.57	188300	-1.96	20250102	179700	2.73	20250106	216000	-14.54	20240108	160300	15.16	20241115	0.90	N	068270	1000	2205 억	48245520	N	N	596	N	N
117	20250106	130540	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183200	2300	2	1.27	49090568000	269917	74.88	181000	183400	179700	235000	126700	180900	181873.34	22.22	0	7215	183033	181966	181133	180066	179233	182500	180600	2205	54100	1000	137480	100	1	217078554	397688	50.34	2.10	12	0.12	3639.00	87089.00	230177	20240102	-20.41	153101	20241115	19.66	188300	-2.71	20250102	179700	1.95	20250106	216000	-15.19	20240108	160300	14.29	20241115	0.90	N	068270	1000	2205 억	48245520	N	N	596	N	N
118	20250106	120539	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183300	2400	2	1.33	43769697200	240864	66.82	181000	183400	179700	235000	126700	180900	181720.03	22.22	0	2142	183033	181966	181133	180066	179233	182500	180600	2205	54100	1000	137480	100	1	217078554	397905	50.37	2.10	12	0.11	3639.00	87089.00	230177	20240102	-20.37	153101	20241115	19.72	188300	-2.66	20250102	179700	2.00	20250106	216000	-15.14	20240108	160300	14.35	20241115	0.90	N	068270	1000	2205 억	48245520	N	N	596	N	N
119	20250106	110539	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182600	1700	2	0.94	33657343700	185623	51.50	181000	183000	179700	235000	126700	180900	181321.30	22.22	0	-5168	183033	181966	181133	180066	179233	182500	180600	2205	54100	1000	137480	100	1	217078554	396385	50.18	2.10	12	0.09	3639.00	87089.00	230177	20240102	-20.67	153101	20241115	19.27	188300	-3.03	20250102	179700	1.61	20250106	216000	-15.46	20240108	160300	13.91	20241115	0.90	N	068270	1000	2205 억	48245520	N	N	596	N	N
120	20250106	100539	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181200	300	2	0.17	20924727400	115742	32.11	181000	181600	179700	235000	126700	180900	180787.54	22.22	0	-15281	183033	181966	181133	180066	179233	182500	180600	2205	54100	1000	137480	100	1	217078554	393346	49.79	2.08	12	0.05	3639.00	87089.00	230177	20240102	-21.28	153101	20241115	18.35	188300	-3.77	20250102	179700	0.83	20250106	216000	-16.11	20240108	160300	13.04	20241115	0.90	N	068270	1000	2205 억	48245520	N	N	596	N	N
121	20250106	090536	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180700	-200	5	-0.11	7561298500	41897	11.62	181000	181400	179700	235000	126700	180900	180472.07	22.22	0	-11329	183033	181966	181133	180066	179233	182500	180600	2205	54100	1000	137480	100	1	217078554	392261	49.66	2.07	12	0.02	3639.00	87089.00	230177	20240102	-21.50	153101	20241115	18.03	188300	-4.04	20250102	179700	0.56	20250106	216000	-16.34	20240108	160300	12.73	20241115	0.90	N	068270	1000	2205 억	48245520	N	N	596	N	N
122	20250103	160536	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180900	600	2	0.33	64566118400	356660	61.72	180600	182200	180300	234000	126300	180300	181030.53	22.14	0	-11343	191100	185700	182900	177500	174700	184300	176100	2205	53700	1000	137020	100	1	217078554	392695	49.71	2.08	12	0.16	3639.00	87089.00	230177	20240102	-21.41	153101	20241115	18.16	188300	-3.93	20250102	180100	0.44	20250102	233000	-22.36	20240103	160300	12.85	20241115	0.92	N	068270	1000	2205 억	48053409	N	N	596	N	N
123	20250103	150537	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181200	900	2	0.50	59425974700	328249	56.80	180600	182200	180300	234000	126300	180300	181039.78	22.14	0	-15037	191100	185700	182900	177500	174700	184300	176100	2205	53700	1000	137020	100	1	217078554	393346	49.79	2.08	12	0.15	3639.00	87089.00	230177	20240102	-21.28	153101	20241115	18.35	188300	-3.77	20250102	180100	0.61	20250102	233000	-22.23	20240103	160300	13.04	20241115	0.92	N	068270	1000	2205 억	48053409	N	N	452	N	N
124	20250103	140537	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181100	800	2	0.44	46913384300	259104	44.84	180600	182200	180300	234000	126300	180300	181060.66	22.14	0	-22703	191100	185700	182900	177500	174700	184300	176100	2205	53700	1000	137020	100	1	217078554	393129	49.77	2.08	12	0.12	3639.00	87089.00	230177	20240102	-21.32	153101	20241115	18.29	188300	-3.82	20250102	180100	0.56	20250102	233000	-22.27	20240103	160300	12.98	20241115	0.92	N	068270	1000	2205 억	48053409	N	N	452	N	N
125	20250103	130537	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181200	900	2	0.50	33986727300	187659	32.47	180600	182200	180300	234000	126300	180300	181109.86	22.14	0	-16708	191100	185700	182900	177500	174700	184300	176100	2205	53700	1000	137020	100	1	217078554	393346	49.79	2.08	12	0.09	3639.00	87089.00	230177	20240102	-21.28	153101	20241115	18.35	188300	-3.77	20250102	180100	0.61	20250102	233000	-22.23	20240103	160300	13.04	20241115	0.92	N	068270	1000	2205 억	48053409	N	N	452	N	N
126	20250103	120535	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180900	600	2	0.33	29558726500	163205	28.24	180600	182200	180300	234000	126300	180300	181115.13	22.14	0	-13495	191100	185700	182900	177500	174700	184300	176100	2205	53700	1000	137020	100	1	217078554	392695	49.71	2.08	12	0.08	3639.00	87089.00	230177	20240102	-21.41	153101	20241115	18.16	188300	-3.93	20250102	180100	0.44	20250102	233000	-22.36	20240103	160300	12.85	20241115	0.92	N	068270	1000	2205 억	48053409	N	N	452	N	N
127	20250103	110537	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181100	800	2	0.44	24815813500	136984	23.70	180600	182200	180300	234000	126300	180300	181159.78	22.14	0	-10022	191100	185700	182900	177500	174700	184300	176100	2205	53700	1000	137020	100	1	217078554	393129	49.77	2.08	12	0.06	3639.00	87089.00	230177	20240102	-21.32	153101	20241115	18.29	188300	-3.82	20250102	180100	0.56	20250102	233000	-22.27	20240103	160300	12.98	20241115	0.92	N	068270	1000	2205 억	48053409	N	N	452	N	N
128	20250103	100535	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181100	800	2	0.44	17983855100	99252	17.18	180600	182200	180300	234000	126300	180300	181195.75	22.14	0	-7216	191100	185700	182900	177500	174700	184300	176100	2205	53700	1000	137020	100	1	217078554	393129	49.77	2.08	12	0.05	3639.00	87089.00	230177	20240102	-21.32	153101	20241115	18.29	188300	-3.82	20250102	180100	0.56	20250102	233000	-22.27	20240103	160300	12.98	20241115	0.92	N	068270	1000	2205 억	48053409	N	N	452	N	N
129	20250103	090536	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180400	100	2	0.06	3470193400	19203	3.32	180600	181400	180300	234000	126300	180300	180715.48	22.14	0	-3368	191100	185700	182900	177500	174700	184300	176100	2205	53700	1000	137020	100	1	217078554	391610	49.57	2.07	12	0.01	3639.00	87089.00	230177	20240102	-21.63	153101	20241115	17.83	188300	-4.20	20250102	180100	0.17	20250102	233000	-22.58	20240103	160300	12.54	20241115	0.92	N	068270	1000	2205 억	48053409	N	N	452	N	N
130	20250102	160533	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180300	-7200	5	-3.84	103974894600	571223	107.44	187500	188300	180100	243500	131300	187500	182020.51	22.13	0	-250661	196233	191866	185833	181466	175433	194050	183650	2205	56000	1000	142500	100	1	217078554	391393	49.55	2.07	12	0.26	3639.00	87089.00	230177	20240102	-21.67	153101	20241115	17.77	188300	-4.25	20250102	180100	0.11	20250102	241000	-25.19	20240102	160300	12.48	20241115	0.91	N	068270	1000	2205 억	48034027	N	N	452	N	N
131	20250102	150533	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180400	-7100	5	-3.79	92731717200	508889	95.72	187500	188300	180100	243500	131300	187500	182219.96	22.13	0	-229567	196233	191866	185833	181466	175433	194050	183650	2205	56000	1000	142500	100	1	217078554	391610	49.57	2.07	12	0.23	3639.00	87089.00	230177	20240102	-21.63	153101	20241115	17.83	188300	-4.20	20250102	180100	0.17	20250102	241000	-25.15	20240102	160300	12.54	20241115	0.91	N	068270	1000	2205 억	48034027	N	N	3360	N	N
132	20250102	140531	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180200	-7300	5	-3.89	78881519400	432274	81.30	187500	188300	180100	243500	131300	187500	182476.00	22.13	0	-199885	196233	191866	185833	181466	175433	194050	183650	2205	56000	1000	142500	100	1	217078554	391176	49.52	2.07	12	0.20	3639.00	87089.00	230177	20240102	-21.71	153101	20241115	17.70	188300	-4.30	20250102	180100	0.06	20250102	241000	-25.23	20240102	160300	12.41	20241115	0.91	N	068270	1000	2205 억	48034027	N	N	3360	N	N
133	20250102	130531	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181200	-6300	5	-3.36	64098412900	350477	65.92	187500	188300	181100	243500	131300	187500	182884.12	22.13	0	-161942	196233	191866	185833	181466	175433	194050	183650	2205	56000	1000	142500	100	1	217078554	393346	49.79	2.08	12	0.16	3639.00	87089.00	230177	20240102	-21.28	153101	20241115	18.35	188300	-3.77	20250102	181100	0.06	20250102	241000	-24.81	20240102	160300	13.04	20241115	0.91	N	068270	1000	2205 억	48034027	N	N	3360	N	N
134	20250102	120531	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181500	-6000	5	-3.20	53715968400	293259	55.16	187500	188300	181500	243500	131300	187500	183163.48	22.13	0	-129631	196233	191866	185833	181466	175433	194050	183650	2205	56000	1000	142500	100	1	217078554	393998	49.88	2.08	12	0.14	3639.00	87089.00	230177	20240102	-21.15	153101	20241115	18.55	188300	-3.61	20250102	181500	0.00	20250102	241000	-24.69	20240102	160300	13.23	20241115	0.91	N	068270	1000	2205 억	48034027	N	N	3360	N	N
135	20250102	110523	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181700	-5800	5	-3.09	41255244400	224742	42.27	187500	188300	181600	243500	131300	187500	183560.54	22.13	0	-97882	196233	191866	185833	181466	175433	194050	183650	2205	56000	1000	142500	100	1	217078554	394432	49.93	2.09	12	0.10	3639.00	87089.00	230177	20240102	-21.06	153101	20241115	18.68	188300	-3.51	20250102	181600	0.06	20250102	241000	-24.61	20240102	160300	13.35	20241115	0.91	N	068270	1000	2205 억	48034027	N	N	3360	N	N
136	20250102	100530	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185100	-2400	5	-1.28	7727162900	41445	7.80	187500	188300	185100	243500	131300	187500	186434.12	22.13	0	-7308	196233	191866	185833	181466	175433	194050	183650	2205	56000	1000	142500	100	1	217078554	401812	50.87	2.13	12	0.02	3639.00	87089.00	230177	20240102	-19.58	153101	20241115	20.90	188300	-1.70	20250102	185100	0.00	20250102	241000	-23.20	20240102	160300	15.47	20241115	0.91	N	068270	1000	2205 억	48034027	N	N	3360	N	N
137	20250102	090525	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187500	0	3	0.00	0	0	0.00	0	0	0	243500	131300	187500	0.00	22.13	0	0	196233	191866	185833	181466	175433	194050	183650	2205	56000	1000	142500	100	1	217078554	407022	51.53	2.15	12	0.00	3639.00	87089.00	230177	20240102	-18.54	153101	20241115	22.47	0	0.00	0	0	0.00	0	241000	-22.20	20240102	160300	16.97	20241115	0.91	N	068270	1000	2205 억	48034027	N	N	3360	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History