KissMeData/207940/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

67 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	160959	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1087000	34000	2	3.23	115263522000	106599	66.37	1072000	1092000	1063000	1368000	738000	1053000	1081278.18	13.49	0	-9267	1107000	1080000	1051000	1024000	995000	1093500	1037500	1779	315000	2500	821340	1000	1	71174000	773661	90.20	7.87	12	0.15	12051.00	138119.00	1113000	20241022	-2.34	721000	20240530	50.76	1092000	-0.46	20250124	924000	17.64	20250102	1113000	-2.34	20241022	721000	50.76	20240530	0.05	N	207940	2500	1779 억	9598759	N	N	357	N	N
3	20250124	150957	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1086000	33000	2	3.13	107020933000	99021	61.65	1072000	1092000	1063000	1368000	738000	1053000	1080795.04	13.49	0	-8116	1107000	1080000	1051000	1024000	995000	1093500	1037500	1779	315000	2500	821340	1000	1	71174000	772950	90.12	7.86	12	0.14	12051.00	138119.00	1113000	20241022	-2.43	721000	20240530	50.62	1092000	-0.55	20250124	924000	17.53	20250102	1113000	-2.43	20241022	721000	50.62	20240530	0.05	N	207940	2500	1779 억	9598759	N	N	771	N	N
4	20250124	140956	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1083000	30000	2	2.85	90416699000	83742	52.14	1072000	1092000	1063000	1368000	738000	1053000	1079710.93	13.49	0	-6394	1107000	1080000	1051000	1024000	995000	1093500	1037500	1779	315000	2500	821340	1000	1	71174000	770814	89.87	7.84	12	0.12	12051.00	138119.00	1113000	20241022	-2.70	721000	20240530	50.21	1092000	-0.82	20250124	924000	17.21	20250102	1113000	-2.70	20241022	721000	50.21	20240530	0.05	N	207940	2500	1779 억	9598759	N	N	771	N	N
5	20250124	130958	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1081000	28000	2	2.66	70437530000	65309	40.66	1072000	1092000	1063000	1368000	738000	1053000	1078533.80	13.49	0	-4854	1107000	1080000	1051000	1024000	995000	1093500	1037500	1779	315000	2500	821340	1000	1	71174000	769391	89.70	7.83	12	0.09	12051.00	138119.00	1113000	20241022	-2.88	721000	20240530	49.93	1092000	-1.01	20250124	924000	16.99	20250102	1113000	-2.88	20241022	721000	49.93	20240530	0.05	N	207940	2500	1779 억	9598759	N	N	771	N	N
6	20250124	120954	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1082000	29000	2	2.75	62052199000	57547	35.83	1072000	1092000	1063000	1368000	738000	1053000	1078294.77	13.49	0	-2410	1107000	1080000	1051000	1024000	995000	1093500	1037500	1779	315000	2500	821340	1000	1	71174000	770103	89.79	7.83	12	0.08	12051.00	138119.00	1113000	20241022	-2.79	721000	20240530	50.07	1092000	-0.92	20250124	924000	17.10	20250102	1113000	-2.79	20241022	721000	50.07	20240530	0.05	N	207940	2500	1779 억	9598759	N	N	771	N	N
7	20250124	110957	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1075000	22000	2	2.09	52638001000	48835	30.41	1072000	1092000	1063000	1368000	738000	1053000	1077883.16	13.49	0	-1585	1107000	1080000	1051000	1024000	995000	1093500	1037500	1779	315000	2500	821340	1000	1	71174000	765121	89.20	7.78	12	0.07	12051.00	138119.00	1113000	20241022	-3.41	721000	20240530	49.10	1092000	-1.56	20250124	924000	16.34	20250102	1113000	-3.41	20241022	721000	49.10	20240530	0.05	N	207940	2500	1779 억	9598759	N	N	771	N	N
8	20250124	100952	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1078000	25000	2	2.37	43164384000	40050	24.94	1072000	1092000	1063000	1368000	738000	1053000	1077772.91	13.49	0	83	1107000	1080000	1051000	1024000	995000	1093500	1037500	1779	315000	2500	821340	1000	1	71174000	767256	89.45	7.80	12	0.06	12051.00	138119.00	1113000	20241022	-3.14	721000	20240530	49.51	1092000	-1.28	20250124	924000	16.67	20250102	1113000	-3.14	20241022	721000	49.51	20240530	0.05	N	207940	2500	1779 억	9598759	N	N	771	N	N
9	20250124	090958	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1073000	20000	2	1.90	25642468000	23773	14.80	1072000	1092000	1063000	1368000	738000	1053000	1078656.63	13.49	0	2540	1107000	1080000	1051000	1024000	995000	1093500	1037500	1779	315000	2500	821340	1000	1	71174000	763697	89.04	7.77	12	0.03	12051.00	138119.00	1113000	20241022	-3.59	721000	20240530	48.82	1092000	-1.74	20250124	924000	16.13	20250102	1113000	-3.59	20241022	721000	48.82	20240530	0.05	N	207940	2500	1779 억	9598759	N	N	771	N	N
10	20250123	160953	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1053000	39000	2	3.85	169477101000	160212	239.93	1023000	1078000	1022000	1318000	710000	1014000	1057832.16	13.42	1368	47163	1050666	1032332	1018666	1000332	986666	1041500	1009500	1779	304000	2500	790920	1000	1	71174000	749462	87.38	7.62	12	0.23	12051.00	138119.00	1113000	20241022	-5.39	721000	20240530	46.05	1078000	-2.32	20250123	924000	13.96	20250102	1113000	-5.39	20241022	721000	46.05	20240530	0.05	N	207940	2500	1779 억	9551829	N	N	771	N	N
11	20250123	150950	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1052000	38000	2	3.75	157734309000	149065	223.24	1023000	1078000	1022000	1318000	710000	1014000	1058157.91	13.42	1368	47722	1050666	1032332	1018666	1000332	986666	1041500	1009500	1779	304000	2500	790920	1000	1	71174000	748750	87.30	7.62	12	0.21	12051.00	138119.00	1113000	20241022	-5.48	721000	20240530	45.91	1078000	-2.41	20250123	924000	13.85	20250102	1113000	-5.48	20241022	721000	45.91	20240530	0.05	N	207940	2500	1779 억	9551829	N	N	192	N	N
12	20250123	140953	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1053000	39000	2	3.85	143841682000	135885	203.50	1023000	1078000	1022000	1318000	710000	1014000	1058554.53	13.42	1368	47730	1050666	1032332	1018666	1000332	986666	1041500	1009500	1779	304000	2500	790920	1000	1	71174000	749462	87.38	7.62	12	0.19	12051.00	138119.00	1113000	20241022	-5.39	721000	20240530	46.05	1078000	-2.32	20250123	924000	13.96	20250102	1113000	-5.39	20241022	721000	46.05	20240530	0.05	N	207940	2500	1779 억	9551829	N	N	192	N	N
13	20250123	130950	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1062000	48000	2	4.73	126814432000	119789	179.39	1023000	1078000	1022000	1318000	710000	1014000	1058648.39	13.42	1368	47016	1050666	1032332	1018666	1000332	986666	1041500	1009500	1779	304000	2500	790920	1000	1	71174000	755868	88.13	7.69	12	0.17	12051.00	138119.00	1113000	20241022	-4.58	721000	20240530	47.30	1078000	-1.48	20250123	924000	14.94	20250102	1113000	-4.58	20241022	721000	47.30	20240530	0.05	N	207940	2500	1779 억	9551829	N	N	192	N	N
14	20250123	120951	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1057000	43000	2	4.24	118409728000	111852	167.51	1023000	1078000	1022000	1318000	710000	1014000	1058628.62	13.42	1368	45640	1050666	1032332	1018666	1000332	986666	1041500	1009500	1779	304000	2500	790920	1000	1	71174000	752309	87.71	7.65	12	0.16	12051.00	138119.00	1113000	20241022	-5.03	721000	20240530	46.60	1078000	-1.95	20250123	924000	14.39	20250102	1113000	-5.03	20241022	721000	46.60	20240530	0.05	N	207940	2500	1779 억	9551829	N	N	192	N	N
15	20250123	110942	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1065000	51000	2	5.03	106823862000	100958	151.19	1023000	1078000	1022000	1318000	710000	1014000	1058102.00	13.42	1368	44106	1050666	1032332	1018666	1000332	986666	1041500	1009500	1779	304000	2500	790920	1000	1	71174000	758003	88.37	7.71	12	0.14	12051.00	138119.00	1113000	20241022	-4.31	721000	20240530	47.71	1078000	-1.21	20250123	924000	15.26	20250102	1113000	-4.31	20241022	721000	47.71	20240530	0.05	N	207940	2500	1779 억	9551829	N	N	192	N	N
16	20250123	100950	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1050000	36000	2	3.55	90328212000	85353	127.82	1023000	1078000	1022000	1318000	710000	1014000	1058289.83	13.42	1368	37532	1050666	1032332	1018666	1000332	986666	1041500	1009500	1779	304000	2500	790920	1000	1	71174000	747327	87.13	7.60	12	0.12	12051.00	138119.00	1113000	20241022	-5.66	721000	20240530	45.63	1078000	-2.60	20250123	924000	13.64	20250102	1113000	-5.66	20241022	721000	45.63	20240530	0.05	N	207940	2500	1779 억	9551829	N	N	192	N	N
17	20250123	090951	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1063000	49000	2	4.83	27099679000	25909	38.80	1023000	1068000	1022000	1318000	710000	1014000	1045956.19	13.42	1368	14697	1050666	1032332	1018666	1000332	986666	1041500	1009500	1779	304000	2500	790920	1000	1	71174000	756580	88.21	7.70	12	0.04	12051.00	138119.00	1113000	20241022	-4.49	721000	20240530	47.43	1068000	-0.47	20250123	924000	15.04	20250102	1113000	-4.49	20241022	721000	47.43	20240530	0.05	N	207940	2500	1779 억	9551829	N	N	192	N	N
18	20250122	160943	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1014000	13000	2	1.30	66798297000	65572	143.29	1011000	1037000	1005000	1301000	701000	1001000	1018707.13	13.42	0	-1018	1036333	1018666	1009333	991666	982333	1014000	987000	1779	300000	2500	780780	1000	1	71174000	721704	84.14	7.34	12	0.09	12051.00	138119.00	1113000	20241022	-8.89	721000	20240530	40.64	1062000	-4.52	20250114	924000	9.74	20250102	1113000	-8.89	20241022	721000	40.64	20240530	0.05	N	207940	2500	1779 억	9550966	N	N	192	N	N
19	20250122	150944	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1015000	14000	2	1.40	60122573000	58988	128.90	1011000	1037000	1005000	1301000	701000	1001000	1019233.96	13.42	0	681	1036333	1018666	1009333	991666	982333	1014000	987000	1779	300000	2500	780780	1000	1	71174000	722416	84.23	7.35	12	0.08	12051.00	138119.00	1113000	20241022	-8.81	721000	20240530	40.78	1062000	-4.43	20250114	924000	9.85	20250102	1113000	-8.81	20241022	721000	40.78	20240530	0.05	N	207940	2500	1779 억	9550966	N	N	399	N	N
20	20250122	140943	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1016000	15000	2	1.50	52542117000	51524	112.59	1011000	1037000	1005000	1301000	701000	1001000	1019760.05	13.42	0	1288	1036333	1018666	1009333	991666	982333	1014000	987000	1779	300000	2500	780780	1000	1	71174000	723128	84.31	7.36	12	0.07	12051.00	138119.00	1113000	20241022	-8.72	721000	20240530	40.92	1062000	-4.33	20250114	924000	9.96	20250102	1113000	-8.72	20241022	721000	40.92	20240530	0.05	N	207940	2500	1779 억	9550966	N	N	399	N	N
21	20250122	130945	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1008000	7000	2	0.70	46625050000	45676	99.81	1011000	1037000	1005000	1301000	701000	1001000	1020777.87	13.42	0	1640	1036333	1018666	1009333	991666	982333	1014000	987000	1779	300000	2500	780780	1000	1	71174000	717434	83.64	7.30	12	0.06	12051.00	138119.00	1113000	20241022	-9.43	721000	20240530	39.81	1062000	-5.08	20250114	924000	9.09	20250102	1113000	-9.43	20241022	721000	39.81	20240530	0.05	N	207940	2500	1779 억	9550966	N	N	399	N	N
22	20250122	120942	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1012000	11000	2	1.10	41302485000	40394	88.27	1011000	1037000	1006000	1301000	701000	1001000	1022490.59	13.42	0	3174	1036333	1018666	1009333	991666	982333	1014000	987000	1779	300000	2500	780780	1000	1	71174000	720281	83.98	7.33	12	0.06	12051.00	138119.00	1113000	20241022	-9.07	721000	20240530	40.36	1062000	-4.71	20250114	924000	9.52	20250102	1113000	-9.07	20241022	721000	40.36	20240530	0.05	N	207940	2500	1779 억	9550966	N	N	399	N	N
23	20250122	110944	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1007000	6000	2	0.60	37427831000	36551	79.87	1011000	1037000	1007000	1301000	701000	1001000	1023989.25	13.42	0	4204	1036333	1018666	1009333	991666	982333	1014000	987000	1779	300000	2500	780780	1000	1	71174000	716722	83.56	7.29	12	0.05	12051.00	138119.00	1113000	20241022	-9.52	721000	20240530	39.67	1062000	-5.18	20250114	924000	8.98	20250102	1113000	-9.52	20241022	721000	39.67	20240530	0.05	N	207940	2500	1779 억	9550966	N	N	399	N	N
24	20250122	100943	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1024000	23000	2	2.30	29086521000	28333	61.92	1011000	1037000	1011000	1301000	701000	1001000	1026595.17	13.42	0	6768	1036333	1018666	1009333	991666	982333	1014000	987000	1779	300000	2500	780780	1000	1	71174000	728822	84.97	7.41	12	0.04	12051.00	138119.00	1113000	20241022	-8.00	721000	20240530	42.02	1062000	-3.58	20250114	924000	10.82	20250102	1113000	-8.00	20241022	721000	42.02	20240530	0.05	N	207940	2500	1779 억	9550966	N	N	399	N	N
25	20250122	090945	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1028000	27000	2	2.70	10342050000	10142	22.16	1011000	1030000	1011000	1301000	701000	1001000	1019724.91	13.42	0	4368	1036333	1018666	1009333	991666	982333	1014000	987000	1779	300000	2500	780780	1000	1	71174000	731669	85.30	7.44	12	0.01	12051.00	138119.00	1113000	20241022	-7.64	721000	20240530	42.58	1062000	-3.20	20250114	924000	11.26	20250102	1113000	-7.64	20241022	721000	42.58	20240530	0.05	N	207940	2500	1779 억	9550966	N	N	399	N	N
26	20250121	160937	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1001000	-14000	5	-1.38	45977657000	45536	117.23	1023000	1027000	1000000	1319000	711000	1015000	1009703.28	13.43	0	-6296	1036333	1025666	1019333	1008666	1002333	1022500	1005500	1779	304000	2500	791700	1000	1	71174000	712452	83.06	7.25	12	0.06	12051.00	138119.00	1113000	20241022	-10.06	721000	20240530	38.83	1062000	-5.74	20250114	924000	8.33	20250102	1113000	-10.06	20241022	721000	38.83	20240530	0.05	N	207940	2500	1779 억	9557159	N	N	399	N	N
27	20250121	150939	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1002000	-13000	5	-1.28	40753367000	40320	103.80	1023000	1027000	1000000	1319000	711000	1015000	1010748.19	13.43	0	-6612	1036333	1025666	1019333	1008666	1002333	1022500	1005500	1779	304000	2500	791700	1000	1	71174000	713163	83.15	7.25	12	0.06	12051.00	138119.00	1113000	20241022	-9.97	721000	20240530	38.97	1062000	-5.65	20250114	924000	8.44	20250102	1113000	-9.97	20241022	721000	38.97	20240530	0.05	N	207940	2500	1779 억	9557159	N	N	544	N	N
28	20250121	140940	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1007000	-8000	5	-0.79	32382865000	31968	82.30	1023000	1027000	1004000	1319000	711000	1015000	1012977.51	13.43	0	-5097	1036333	1025666	1019333	1008666	1002333	1022500	1005500	1779	304000	2500	791700	1000	1	71174000	716722	83.56	7.29	12	0.04	12051.00	138119.00	1113000	20241022	-9.52	721000	20240530	39.67	1062000	-5.18	20250114	924000	8.98	20250102	1113000	-9.52	20241022	721000	39.67	20240530	0.05	N	207940	2500	1779 억	9557159	N	N	544	N	N
29	20250121	130938	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1011000	-4000	5	-0.39	24735872000	24371	62.74	1023000	1027000	1006000	1319000	711000	1015000	1014971.56	13.43	0	-1822	1036333	1025666	1019333	1008666	1002333	1022500	1005500	1779	304000	2500	791700	1000	1	71174000	719569	83.89	7.32	12	0.03	12051.00	138119.00	1113000	20241022	-9.16	721000	20240530	40.22	1062000	-4.80	20250114	924000	9.42	20250102	1113000	-9.16	20241022	721000	40.22	20240530	0.05	N	207940	2500	1779 억	9557159	N	N	544	N	N
30	20250121	120922	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1013000	-2000	5	-0.20	22222146000	21888	56.35	1023000	1027000	1006000	1319000	711000	1015000	1015266.17	13.43	0	-874	1036333	1025666	1019333	1008666	1002333	1022500	1005500	1779	304000	2500	791700	1000	1	71174000	720993	84.06	7.33	12	0.03	12051.00	138119.00	1113000	20241022	-8.98	721000	20240530	40.50	1062000	-4.61	20250114	924000	9.63	20250102	1113000	-8.98	20241022	721000	40.50	20240530	0.05	N	207940	2500	1779 억	9557159	N	N	544	N	N
31	20250121	110850	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1010000	-5000	5	-0.49	19346938000	19049	49.04	1023000	1027000	1006000	1319000	711000	1015000	1015640.61	13.43	0	-739	1036333	1025666	1019333	1008666	1002333	1022500	1005500	1779	304000	2500	791700	1000	1	71174000	718857	83.81	7.31	12	0.03	12051.00	138119.00	1113000	20241022	-9.25	721000	20240530	40.08	1062000	-4.90	20250114	924000	9.31	20250102	1113000	-9.25	20241022	721000	40.08	20240530	0.05	N	207940	2500	1779 억	9557159	N	N	544	N	N
32	20250121	100845	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1011000	-4000	5	-0.39	12977122000	12742	32.80	1023000	1027000	1008000	1319000	711000	1015000	1018452.52	13.43	0	-192	1036333	1025666	1019333	1008666	1002333	1022500	1005500	1779	304000	2500	791700	1000	1	71174000	719569	83.89	7.32	12	0.02	12051.00	138119.00	1113000	20241022	-9.16	721000	20240530	40.22	1062000	-4.80	20250114	924000	9.42	20250102	1113000	-9.16	20241022	721000	40.22	20240530	0.05	N	207940	2500	1779 억	9557159	N	N	544	N	N
33	20250121	090941	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1018000	3000	2	0.30	1946804000	1907	4.91	1023000	1023000	1016000	1319000	711000	1015000	1020872.57	13.43	0	-308	1036333	1025666	1019333	1008666	1002333	1022500	1005500	1779	304000	2500	791700	1000	1	71174000	724551	84.47	7.37	12	0.00	12051.00	138119.00	1113000	20241022	-8.54	721000	20240530	41.19	1062000	-4.14	20250114	924000	10.17	20250102	1113000	-8.54	20241022	721000	41.19	20240530	0.05	N	207940	2500	1779 억	9557159	N	N	544	N	N
34	20250120	160926	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1015000	0	3	0.00	32120553000	31516	66.04	1022000	1030000	1013000	1319000	711000	1015000	1019184.41	13.43	0	-1839	1045666	1030332	1022666	1007332	999666	1026500	1003500	1779	304000	2500	791700	1000	1	71174000	722416	84.23	7.35	12	0.04	12051.00	138119.00	1113000	20241022	-8.81	721000	20240530	40.78	1062000	-4.43	20250114	924000	9.85	20250102	1113000	-8.81	20241022	721000	40.78	20240530	0.05	N	207940	2500	1779 억	9560186	N	N	544	N	N
35	20250120	150939	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1014000	-1000	5	-0.10	27659368000	27120	56.83	1022000	1030000	1013000	1319000	711000	1015000	1019888.20	13.43	0	-1641	1045666	1030332	1022666	1007332	999666	1026500	1003500	1779	304000	2500	791700	1000	1	71174000	721704	84.14	7.34	12	0.04	12051.00	138119.00	1113000	20241022	-8.89	721000	20240530	40.64	1062000	-4.52	20250114	924000	9.74	20250102	1113000	-8.89	20241022	721000	40.64	20240530	0.05	N	207940	2500	1779 억	9560186	N	N	292	N	N
36	20250120	140936	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1016000	1000	2	0.10	22664151000	22199	46.52	1022000	1030000	1015000	1319000	711000	1015000	1020953.69	13.43	0	-1277	1045666	1030332	1022666	1007332	999666	1026500	1003500	1779	304000	2500	791700	1000	1	71174000	723128	84.31	7.36	12	0.03	12051.00	138119.00	1113000	20241022	-8.72	721000	20240530	40.92	1062000	-4.33	20250114	924000	9.96	20250102	1113000	-8.72	20241022	721000	40.92	20240530	0.05	N	207940	2500	1779 억	9560186	N	N	292	N	N
37	20250120	130937	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1018000	3000	2	0.30	19762515000	19348	40.54	1022000	1030000	1015000	1319000	711000	1015000	1021424.18	13.43	0	-445	1045666	1030332	1022666	1007332	999666	1026500	1003500	1779	304000	2500	791700	1000	1	71174000	724551	84.47	7.37	12	0.03	12051.00	138119.00	1113000	20241022	-8.54	721000	20240530	41.19	1062000	-4.14	20250114	924000	10.17	20250102	1113000	-8.54	20241022	721000	41.19	20240530	0.05	N	207940	2500	1779 억	9560186	N	N	292	N	N
38	20250120	120938	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1022000	7000	2	0.69	16643458000	16287	34.13	1022000	1030000	1015000	1319000	711000	1015000	1021886.04	13.43	0	-102	1045666	1030332	1022666	1007332	999666	1026500	1003500	1779	304000	2500	791700	1000	1	71174000	727398	84.81	7.40	12	0.02	12051.00	138119.00	1113000	20241022	-8.18	721000	20240530	41.75	1062000	-3.77	20250114	924000	10.61	20250102	1113000	-8.18	20241022	721000	41.75	20240530	0.05	N	207940	2500	1779 억	9560186	N	N	292	N	N
39	20250120	110938	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1024000	9000	2	0.89	14420823000	14114	29.57	1022000	1030000	1015000	1319000	711000	1015000	1021738.91	13.43	0	304	1045666	1030332	1022666	1007332	999666	1026500	1003500	1779	304000	2500	791700	1000	1	71174000	728822	84.97	7.41	12	0.02	12051.00	138119.00	1113000	20241022	-8.00	721000	20240530	42.02	1062000	-3.58	20250114	924000	10.82	20250102	1113000	-8.00	20241022	721000	42.02	20240530	0.05	N	207940	2500	1779 억	9560186	N	N	292	N	N
40	20250120	100937	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1024000	9000	2	0.89	10685409000	10460	21.92	1022000	1030000	1015000	1319000	711000	1015000	1021549.62	13.43	0	669	1045666	1030332	1022666	1007332	999666	1026500	1003500	1779	304000	2500	791700	1000	1	71174000	728822	84.97	7.41	12	0.01	12051.00	138119.00	1113000	20241022	-8.00	721000	20240530	42.02	1062000	-3.58	20250114	924000	10.82	20250102	1113000	-8.00	20241022	721000	42.02	20240530	0.05	N	207940	2500	1779 억	9560186	N	N	292	N	N
41	20250120	090939	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1022000	7000	2	0.69	4052774000	3955	8.29	1022000	1030000	1021000	1319000	711000	1015000	1024721.62	13.43	0	1798	1045666	1030332	1022666	1007332	999666	1026500	1003500	1779	304000	2500	791700	1000	1	71174000	727398	84.81	7.40	12	0.01	12051.00	138119.00	1113000	20241022	-8.18	721000	20240530	41.75	1062000	-3.77	20250114	924000	10.61	20250102	1113000	-8.18	20241022	721000	41.75	20240530	0.05	N	207940	2500	1779 억	9560186	N	N	292	N	N
42	20250117	160934	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1015000	-27000	5	-2.59	48705130000	47527	55.16	1036000	1038000	1015000	1354000	730000	1042000	1024798.02	13.45	0	-14126	1066666	1054332	1040666	1028332	1014666	1060500	1034500	1779	312000	2500	812760	1000	1	71174000	722416	84.23	7.35	12	0.07	12051.00	138119.00	1113000	20241022	-8.81	721000	20240530	40.78	1062000	-4.43	20250114	924000	9.85	20250102	1113000	-8.81	20241022	721000	40.78	20240530	0.05	N	207940	2500	1779 억	9574033	N	N	292	N	N
43	20250117	150936	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1019000	-23000	5	-2.21	43998061000	42893	49.78	1036000	1038000	1016000	1354000	730000	1042000	1025762.44	13.45	0	-12578	1066666	1054332	1040666	1028332	1014666	1060500	1034500	1779	312000	2500	812760	1000	1	71174000	725263	84.56	7.38	12	0.06	12051.00	138119.00	1113000	20241022	-8.45	721000	20240530	41.33	1062000	-4.05	20250114	924000	10.28	20250102	1113000	-8.45	20241022	721000	41.33	20240530	0.05	N	207940	2500	1779 억	9574033	N	N	429	N	N
44	20250117	140938	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1023000	-19000	5	-1.82	34451965000	33528	38.91	1036000	1038000	1022000	1354000	730000	1042000	1027557.15	13.45	0	-10585	1066666	1054332	1040666	1028332	1014666	1060500	1034500	1779	312000	2500	812760	1000	1	71174000	728110	84.89	7.41	12	0.05	12051.00	138119.00	1113000	20241022	-8.09	721000	20240530	41.89	1062000	-3.67	20250114	924000	10.71	20250102	1113000	-8.09	20241022	721000	41.89	20240530	0.05	N	207940	2500	1779 억	9574033	N	N	429	N	N
45	20250117	130936	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1023000	-19000	5	-1.82	30893920000	30055	34.88	1036000	1038000	1022000	1354000	730000	1042000	1027911.89	13.45	0	-10072	1066666	1054332	1040666	1028332	1014666	1060500	1034500	1779	312000	2500	812760	1000	1	71174000	728110	84.89	7.41	12	0.04	12051.00	138119.00	1113000	20241022	-8.09	721000	20240530	41.89	1062000	-3.67	20250114	924000	10.71	20250102	1113000	-8.09	20241022	721000	41.89	20240530	0.05	N	207940	2500	1779 억	9574033	N	N	429	N	N
46	20250117	120937	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1028000	-14000	5	-1.34	26001657000	25279	29.34	1036000	1038000	1022000	1354000	730000	1042000	1028586.19	13.45	0	-8508	1066666	1054332	1040666	1028332	1014666	1060500	1034500	1779	312000	2500	812760	1000	1	71174000	731669	85.30	7.44	12	0.04	12051.00	138119.00	1113000	20241022	-7.64	721000	20240530	42.58	1062000	-3.20	20250114	924000	11.26	20250102	1113000	-7.64	20241022	721000	42.58	20240530	0.05	N	207940	2500	1779 억	9574033	N	N	429	N	N
47	20250117	110936	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1026000	-16000	5	-1.54	22439039000	21811	25.31	1036000	1038000	1022000	1354000	730000	1042000	1028793.39	13.45	0	-8381	1066666	1054332	1040666	1028332	1014666	1060500	1034500	1779	312000	2500	812760	1000	1	71174000	730245	85.14	7.43	12	0.03	12051.00	138119.00	1113000	20241022	-7.82	721000	20240530	42.30	1062000	-3.39	20250114	924000	11.04	20250102	1113000	-7.82	20241022	721000	42.30	20240530	0.05	N	207940	2500	1779 억	9574033	N	N	429	N	N
48	20250117	100938	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1025000	-17000	5	-1.63	16308549000	15828	18.37	1036000	1038000	1025000	1354000	730000	1042000	1030359.22	13.45	0	-7165	1066666	1054332	1040666	1028332	1014666	1060500	1034500	1779	312000	2500	812760	1000	1	71174000	729534	85.06	7.42	12	0.02	12051.00	138119.00	1113000	20241022	-7.91	721000	20240530	42.16	1062000	-3.48	20250114	924000	10.93	20250102	1113000	-7.91	20241022	721000	42.16	20240530	0.05	N	207940	2500	1779 억	9574033	N	N	429	N	N
49	20250117	090937	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1033000	-9000	5	-0.86	4703088000	4550	5.28	1036000	1038000	1027000	1354000	730000	1042000	1033642.04	13.45	0	-1575	1066666	1054332	1040666	1028332	1014666	1060500	1034500	1779	312000	2500	812760	1000	1	71174000	735227	85.72	7.48	12	0.01	12051.00	138119.00	1113000	20241022	-7.19	721000	20240530	43.27	1062000	-2.73	20250114	924000	11.80	20250102	1113000	-7.19	20241022	721000	43.27	20240530	0.05	N	207940	2500	1779 억	9574033	N	N	429	N	N
50	20250116	160930	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1042000	22000	2	2.16	86015206000	82645	115.58	1027000	1053000	1027000	1326000	714000	1020000	1040778.05	13.42	0	4820	1054666	1037332	1028666	1011332	1002666	1033000	1007000	1779	306000	2500	795600	1000	1	71174000	741633	86.47	7.54	12	0.12	12051.00	138119.00	1113000	20241022	-6.38	721000	20240530	44.52	1062000	-1.88	20250114	924000	12.77	20250102	1113000	-6.38	20241022	721000	44.52	20240530	0.05	N	207940	2500	1779 억	9553515	N	N	429	N	N
51	20250116	150844	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1042000	22000	2	2.16	79789726000	76670	107.22	1027000	1053000	1027000	1326000	714000	1020000	1040690.31	13.42	0	5844	1054666	1037332	1028666	1011332	1002666	1033000	1007000	1779	306000	2500	795600	1000	1	71174000	741633	86.47	7.54	12	0.11	12051.00	138119.00	1113000	20241022	-6.38	721000	20240530	44.52	1062000	-1.88	20250114	924000	12.77	20250102	1113000	-6.38	20241022	721000	44.52	20240530	0.05	N	207940	2500	1779 억	9553515	N	N	560	N	N
52	20250116	140935	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1044000	24000	2	2.35	72659048000	69831	97.66	1027000	1053000	1027000	1326000	714000	1020000	1040498.46	13.42	0	6586	1054666	1037332	1028666	1011332	1002666	1033000	1007000	1779	306000	2500	795600	1000	1	71174000	743057	86.63	7.56	12	0.10	12051.00	138119.00	1113000	20241022	-6.20	721000	20240530	44.80	1062000	-1.69	20250114	924000	12.99	20250102	1113000	-6.20	20241022	721000	44.80	20240530	0.05	N	207940	2500	1779 억	9553515	N	N	560	N	N
53	20250116	130934	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1037000	17000	2	1.67	51981968000	50084	70.04	1027000	1044000	1027000	1326000	714000	1020000	1037895.70	13.42	0	-374	1054666	1037332	1028666	1011332	1002666	1033000	1007000	1779	306000	2500	795600	1000	1	71174000	738074	86.05	7.51	12	0.07	12051.00	138119.00	1113000	20241022	-6.83	721000	20240530	43.83	1062000	-2.35	20250114	924000	12.23	20250102	1113000	-6.83	20241022	721000	43.83	20240530	0.05	N	207940	2500	1779 억	9553515	N	N	560	N	N
54	20250116	120934	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1042000	22000	2	2.16	43565428000	42003	58.74	1027000	1044000	1027000	1326000	714000	1020000	1037198.01	13.42	0	-288	1054666	1037332	1028666	1011332	1002666	1033000	1007000	1779	306000	2500	795600	1000	1	71174000	741633	86.47	7.54	12	0.06	12051.00	138119.00	1113000	20241022	-6.38	721000	20240530	44.52	1062000	-1.88	20250114	924000	12.77	20250102	1113000	-6.38	20241022	721000	44.52	20240530	0.05	N	207940	2500	1779 억	9553515	N	N	560	N	N
55	20250116	110935	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1040000	20000	2	1.96	37728398000	36389	50.89	1027000	1044000	1027000	1326000	714000	1020000	1036807.77	13.42	0	-1985	1054666	1037332	1028666	1011332	1002666	1033000	1007000	1779	306000	2500	795600	1000	1	71174000	740210	86.30	7.53	12	0.05	12051.00	138119.00	1113000	20241022	-6.56	721000	20240530	44.24	1062000	-2.07	20250114	924000	12.55	20250102	1113000	-6.56	20241022	721000	44.24	20240530	0.05	N	207940	2500	1779 억	9553515	N	N	560	N	N
56	20250116	100935	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1038000	18000	2	1.76	26610892000	25664	35.89	1027000	1044000	1027000	1326000	714000	1020000	1036895.73	13.42	0	629	1054666	1037332	1028666	1011332	1002666	1033000	1007000	1779	306000	2500	795600	1000	1	71174000	738786	86.13	7.52	12	0.04	12051.00	138119.00	1113000	20241022	-6.74	721000	20240530	43.97	1062000	-2.26	20250114	924000	12.34	20250102	1113000	-6.74	20241022	721000	43.97	20240530	0.05	N	207940	2500	1779 억	9553515	N	N	560	N	N
57	20250116	090937	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1029000	9000	2	0.88	7022601000	6809	9.52	1027000	1038000	1027000	1326000	714000	1020000	1031370.39	13.42	0	192	1054666	1037332	1028666	1011332	1002666	1033000	1007000	1779	306000	2500	795600	1000	1	71174000	732380	85.39	7.45	12	0.01	12051.00	138119.00	1113000	20241022	-7.55	721000	20240530	42.72	1062000	-3.11	20250114	924000	11.36	20250102	1113000	-7.55	20241022	721000	42.72	20240530	0.05	N	207940	2500	1779 억	9553515	N	N	560	N	N
58	20250115	160932	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1020000	-4000	5	-0.39	70438897000	68284	69.70	1036000	1046000	1020000	1331000	717000	1024000	1031569.38	13.41	0	-13062	1078666	1051332	1034666	1007332	990666	1043000	999000	1779	307000	2500	798720	1000	1	71174000	725975	84.64	7.38	12	0.10	12051.00	138119.00	1113000	20241022	-8.36	721000	20240530	41.47	1062000	-3.95	20250114	924000	10.39	20250102	1113000	-8.36	20241022	721000	41.47	20240530	0.05	N	207940	2500	1779 억	9544737	N	N	560	N	N
59	20250115	150933	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1023000	-1000	5	-0.10	64698310000	62660	63.96	1036000	1046000	1020000	1331000	717000	1024000	1032529.68	13.41	0	-11810	1078666	1051332	1034666	1007332	990666	1043000	999000	1779	307000	2500	798720	1000	1	71174000	728110	84.89	7.41	12	0.09	12051.00	138119.00	1113000	20241022	-8.09	721000	20240530	41.89	1062000	-3.67	20250114	924000	10.71	20250102	1113000	-8.09	20241022	721000	41.89	20240530	0.05	N	207940	2500	1779 억	9544737	N	N	220	N	N
60	20250115	140927	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1024000	0	3	0.00	54806762000	52983	54.08	1036000	1046000	1020000	1331000	717000	1024000	1034421.64	13.41	0	-7888	1078666	1051332	1034666	1007332	990666	1043000	999000	1779	307000	2500	798720	1000	1	71174000	728822	84.97	7.41	12	0.07	12051.00	138119.00	1113000	20241022	-8.00	721000	20240530	42.02	1062000	-3.58	20250114	924000	10.82	20250102	1113000	-8.00	20241022	721000	42.02	20240530	0.05	N	207940	2500	1779 억	9544737	N	N	220	N	N
61	20250115	130935	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1021000	-3000	5	-0.29	48601373000	46923	47.90	1036000	1046000	1020000	1331000	717000	1024000	1035768.66	13.41	0	-6333	1078666	1051332	1034666	1007332	990666	1043000	999000	1779	307000	2500	798720	1000	1	71174000	726687	84.72	7.39	12	0.07	12051.00	138119.00	1113000	20241022	-8.27	721000	20240530	41.61	1062000	-3.86	20250114	924000	10.50	20250102	1113000	-8.27	20241022	721000	41.61	20240530	0.05	N	207940	2500	1779 억	9544737	N	N	220	N	N
62	20250115	120918	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1030000	6000	2	0.59	41302809000	39809	40.64	1036000	1046000	1025000	1331000	717000	1024000	1037524.40	13.41	0	-3305	1078666	1051332	1034666	1007332	990666	1043000	999000	1779	307000	2500	798720	1000	1	71174000	733092	85.47	7.46	12	0.06	12051.00	138119.00	1113000	20241022	-7.46	721000	20240530	42.86	1062000	-3.01	20250114	924000	11.47	20250102	1113000	-7.46	20241022	721000	42.86	20240530	0.05	N	207940	2500	1779 억	9544737	N	N	220	N	N
63	20250115	110932	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1033000	9000	2	0.88	35967500000	34624	35.34	1036000	1046000	1031000	1331000	717000	1024000	1038802.56	13.41	0	-1467	1078666	1051332	1034666	1007332	990666	1043000	999000	1779	307000	2500	798720	1000	1	71174000	735227	85.72	7.48	12	0.05	12051.00	138119.00	1113000	20241022	-7.19	721000	20240530	43.27	1062000	-2.73	20250114	924000	11.80	20250102	1113000	-7.19	20241022	721000	43.27	20240530	0.05	N	207940	2500	1779 억	9544737	N	N	220	N	N
64	20250115	100932	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1038000	14000	2	1.37	26368598000	25353	25.88	1036000	1046000	1034000	1331000	717000	1024000	1040058.30	13.41	0	2570	1078666	1051332	1034666	1007332	990666	1043000	999000	1779	307000	2500	798720	1000	1	71174000	738786	86.13	7.52	12	0.04	12051.00	138119.00	1113000	20241022	-6.74	721000	20240530	43.97	1062000	-2.26	20250114	924000	12.34	20250102	1113000	-6.74	20241022	721000	43.97	20240530	0.05	N	207940	2500	1779 억	9544737	N	N	220	N	N
65	20250115	090935	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1043000	19000	2	1.86	14040131000	13494	13.77	1036000	1046000	1034000	1331000	717000	1024000	1040472.14	13.41	0	3072	1078666	1051332	1034666	1007332	990666	1043000	999000	1779	307000	2500	798720	1000	1	71174000	742345	86.55	7.55	12	0.02	12051.00	138119.00	1113000	20241022	-6.29	721000	20240530	44.66	1062000	-1.79	20250114	924000	12.88	20250102	1113000	-6.29	20241022	721000	44.66	20240530	0.05	N	207940	2500	1779 억	9544737	N	N	220	N	N
66	20250114	160914	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1024000	12000	2	1.19	100281747000	97224	134.36	1049000	1062000	1018000	1315000	709000	1012000	1031454.68	13.42	0	-9890	1059333	1035666	1020333	996666	981333	1047500	1008500	1779	303000	2500	789360	1000	1	71174000	728822	84.97	7.41	12	0.14	12051.00	138119.00	1113000	20241022	-8.00	721000	20240530	42.02	1062000	-3.58	20250114	924000	10.82	20250102	1113000	-8.00	20241022	721000	42.02	20240530	0.05	N	207940	2500	1779 억	9548841	N	N	220	N	N
67	20250114	150931	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1024000	12000	2	1.19	92618255000	89742	124.02	1049000	1062000	1018000	1315000	709000	1012000	1032050.27	13.42	0	-10718	1059333	1035666	1020333	996666	981333	1047500	1008500	1779	303000	2500	789360	1000	1	71174000	728822	84.97	7.41	12	0.13	12051.00	138119.00	1113000	20241022	-8.00	721000	20240530	42.02	1062000	-3.58	20250114	924000	10.82	20250102	1113000	-8.00	20241022	721000	42.02	20240530	0.05	N	207940	2500	1779 억	9548841	N	N	1345	N	N
68	20250114	140928	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1025000	13000	2	1.28	85189502000	82481	113.98	1049000	1062000	1018000	1315000	709000	1012000	1032837.89	13.42	0	-10145	1059333	1035666	1020333	996666	981333	1047500	1008500	1779	303000	2500	789360	1000	1	71174000	729534	85.06	7.42	12	0.12	12051.00	138119.00	1113000	20241022	-7.91	721000	20240530	42.16	1062000	-3.48	20250114	924000	10.93	20250102	1113000	-7.91	20241022	721000	42.16	20240530	0.05	N	207940	2500	1779 억	9548841	N	N	1345	N	N
69	20250114	130926	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1025000	13000	2	1.28	78345085000	75798	104.75	1049000	1062000	1018000	1315000	709000	1012000	1033603.59	13.42	0	-8530	1059333	1035666	1020333	996666	981333	1047500	1008500	1779	303000	2500	789360	1000	1	71174000	729534	85.06	7.42	12	0.11	12051.00	138119.00	1113000	20241022	-7.91	721000	20240530	42.16	1062000	-3.48	20250114	924000	10.93	20250102	1113000	-7.91	20241022	721000	42.16	20240530	0.05	N	207940	2500	1779 억	9548841	N	N	1345	N	N
70	20250114	120923	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1025000	13000	2	1.28	67878829000	65558	90.60	1049000	1062000	1020000	1315000	709000	1012000	1035401.16	13.42	0	-5485	1059333	1035666	1020333	996666	981333	1047500	1008500	1779	303000	2500	789360	1000	1	71174000	729534	85.06	7.42	12	0.09	12051.00	138119.00	1113000	20241022	-7.91	721000	20240530	42.16	1062000	-3.48	20250114	924000	10.93	20250102	1113000	-7.91	20241022	721000	42.16	20240530	0.05	N	207940	2500	1779 억	9548841	N	N	1345	N	N
71	20250114	110923	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1025000	13000	2	1.28	61155546000	58995	81.53	1049000	1062000	1020000	1315000	709000	1012000	1036622.53	13.42	0	-5476	1059333	1035666	1020333	996666	981333	1047500	1008500	1779	303000	2500	789360	1000	1	71174000	729534	85.06	7.42	12	0.08	12051.00	138119.00	1113000	20241022	-7.91	721000	20240530	42.16	1062000	-3.48	20250114	924000	10.93	20250102	1113000	-7.91	20241022	721000	42.16	20240530	0.05	N	207940	2500	1779 억	9548841	N	N	1345	N	N
72	20250114	100922	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1025000	13000	2	1.28	50337232000	48428	66.92	1049000	1062000	1024000	1315000	709000	1012000	1039424.13	13.42	0	-2653	1059333	1035666	1020333	996666	981333	1047500	1008500	1779	303000	2500	789360	1000	1	71174000	729534	85.06	7.42	12	0.07	12051.00	138119.00	1113000	20241022	-7.91	721000	20240530	42.16	1062000	-3.48	20250114	924000	10.93	20250102	1113000	-7.91	20241022	721000	42.16	20240530	0.05	N	207940	2500	1779 억	9548841	N	N	1345	N	N
73	20250114	090926	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1034000	22000	2	2.17	30154015000	28869	39.90	1049000	1062000	1030000	1315000	709000	1012000	1044511.93	13.42	0	-3840	1059333	1035666	1020333	996666	981333	1047500	1008500	1779	303000	2500	789360	1000	1	71174000	735939	85.80	7.49	12	0.04	12051.00	138119.00	1113000	20241022	-7.10	721000	20240530	43.41	1062000	-2.64	20250114	924000	11.90	20250102	1113000	-7.10	20241022	721000	43.41	20240530	0.05	N	207940	2500	1779 억	9548841	N	N	1345	N	N
74	20250113	160913	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1012000	12000	2	1.20	73610546000	72140	170.44	1006000	1044000	1005000	1300000	700000	1000000	1020403.80	13.42	0	3716	1027333	1013666	1006333	992666	985333	1010000	989000	1779	300000	2500	780000	1000	1	71174000	720281	83.98	7.33	12	0.10	12051.00	138119.00	1113000	20241022	-9.07	721000	20240530	40.36	1044000	-3.07	20250113	924000	9.52	20250102	1113000	-9.07	20241022	721000	40.36	20240530	0.05	N	207940	2500	1779 억	9548771	N	N	1305	N	N
75	20250113	150918	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1011000	11000	2	1.10	64349533000	62991	148.82	1006000	1044000	1005000	1300000	700000	1000000	1021573.26	13.42	0	4376	1027333	1013666	1006333	992666	985333	1010000	989000	1779	300000	2500	780000	1000	1	71174000	719569	83.89	7.32	12	0.09	12051.00	138119.00	1113000	20241022	-9.16	721000	20240530	40.22	1044000	-3.16	20250113	924000	9.42	20250102	1113000	-9.16	20241022	721000	40.22	20240530	0.05	N	207940	2500	1779 억	9548771	N	N	1330	N	N
76	20250113	140855	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1011000	11000	2	1.10	58848859000	57544	135.95	1006000	1044000	1005000	1300000	700000	1000000	1022682.94	13.42	0	4575	1027333	1013666	1006333	992666	985333	1010000	989000	1779	300000	2500	780000	1000	1	71174000	719569	83.89	7.32	12	0.08	12051.00	138119.00	1113000	20241022	-9.16	721000	20240530	40.22	1044000	-3.16	20250113	924000	9.42	20250102	1113000	-9.16	20241022	721000	40.22	20240530	0.05	N	207940	2500	1779 억	9548771	N	N	1330	N	N
77	20250113	130905	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1006000	6000	2	0.60	54371989000	53109	125.48	1006000	1044000	1005000	1300000	700000	1000000	1023789.14	13.42	0	4123	1027333	1013666	1006333	992666	985333	1010000	989000	1779	300000	2500	780000	1000	1	71174000	716010	83.48	7.28	12	0.07	12051.00	138119.00	1113000	20241022	-9.61	721000	20240530	39.53	1044000	-3.64	20250113	924000	8.87	20250102	1113000	-9.61	20241022	721000	39.53	20240530	0.05	N	207940	2500	1779 억	9548771	N	N	1330	N	N
78	20250113	120908	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1013000	13000	2	1.30	49199346000	47979	113.36	1006000	1044000	1006000	1300000	700000	1000000	1025444.55	13.42	0	5172	1027333	1013666	1006333	992666	985333	1010000	989000	1779	300000	2500	780000	1000	1	71174000	720993	84.06	7.33	12	0.07	12051.00	138119.00	1113000	20241022	-8.98	721000	20240530	40.50	1044000	-2.97	20250113	924000	9.63	20250102	1113000	-8.98	20241022	721000	40.50	20240530	0.05	N	207940	2500	1779 억	9548771	N	N	1330	N	N
79	20250113	110906	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1019000	19000	2	1.90	43202554000	42066	99.39	1006000	1044000	1006000	1300000	700000	1000000	1027029.92	13.42	0	8113	1027333	1013666	1006333	992666	985333	1010000	989000	1779	300000	2500	780000	1000	1	71174000	725263	84.56	7.38	12	0.06	12051.00	138119.00	1113000	20241022	-8.45	721000	20240530	41.33	1044000	-2.39	20250113	924000	10.28	20250102	1113000	-8.45	20241022	721000	41.33	20240530	0.05	N	207940	2500	1779 억	9548771	N	N	1330	N	N
80	20250113	100905	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1014000	14000	2	1.40	37384918000	36333	85.84	1006000	1044000	1006000	1300000	700000	1000000	1028966.49	13.42	0	8983	1027333	1013666	1006333	992666	985333	1010000	989000	1779	300000	2500	780000	1000	1	71174000	721704	84.14	7.34	12	0.05	12051.00	138119.00	1113000	20241022	-8.89	721000	20240530	40.64	1044000	-2.87	20250113	924000	9.74	20250102	1113000	-8.89	20241022	721000	40.64	20240530	0.05	N	207940	2500	1779 억	9548771	N	N	1330	N	N
81	20250113	090911	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1036000	36000	2	3.60	17093737000	16581	39.17	1006000	1044000	1006000	1300000	700000	1000000	1030956.77	13.42	0	8679	1027333	1013666	1006333	992666	985333	1010000	989000	1779	300000	2500	780000	1000	1	71174000	737363	85.97	7.50	12	0.02	12051.00	138119.00	1113000	20241022	-6.92	721000	20240530	43.69	1044000	-0.77	20250113	924000	12.12	20250102	1113000	-6.92	20241022	721000	43.69	20240530	0.05	N	207940	2500	1779 억	9548771	N	N	1330	N	N
82	20250110	160847	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1000000	-6000	5	-0.60	42556838000	42254	84.85	1001000	1020000	999000	1307000	705000	1006000	1007175.03	13.42	0	-695	1026000	1016000	1004000	994000	982000	1021000	999000	1779	301000	2500	784680	1000	1	71174000	711740	82.98	7.24	12	0.06	12051.00	138119.00	1113000	20241022	-10.15	721000	20240530	38.70	1020000	-1.96	20250110	924000	8.23	20250102	1113000	-10.15	20241022	721000	38.70	20240530	0.05	N	207940	2500	1779 억	9551289	N	N	1330	N	N
83	20250110	150855	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1002000	-4000	5	-0.40	37721078000	37420	75.14	1001000	1020000	999000	1307000	705000	1006000	1008046.18	13.42	0	-1182	1026000	1016000	1004000	994000	982000	1021000	999000	1779	301000	2500	784680	1000	1	71174000	713163	83.15	7.25	12	0.05	12051.00	138119.00	1113000	20241022	-9.97	721000	20240530	38.97	1020000	-1.76	20250110	924000	8.44	20250102	1113000	-9.97	20241022	721000	38.97	20240530	0.05	N	207940	2500	1779 억	9551289	N	N	1042	N	N
84	20250110	140901	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1004000	-2000	5	-0.20	33219548000	32941	66.15	1001000	1020000	999000	1307000	705000	1006000	1008456.34	13.42	0	-961	1026000	1016000	1004000	994000	982000	1021000	999000	1779	301000	2500	784680	1000	1	71174000	714587	83.31	7.27	12	0.05	12051.00	138119.00	1113000	20241022	-9.79	721000	20240530	39.25	1020000	-1.57	20250110	924000	8.66	20250102	1113000	-9.79	20241022	721000	39.25	20240530	0.05	N	207940	2500	1779 억	9551289	N	N	1042	N	N
85	20250110	130900	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1009000	3000	2	0.30	28155707000	27906	56.04	1001000	1020000	999000	1307000	705000	1006000	1008948.68	13.42	0	-535	1026000	1016000	1004000	994000	982000	1021000	999000	1779	301000	2500	784680	1000	1	71174000	718146	83.73	7.31	12	0.04	12051.00	138119.00	1113000	20241022	-9.34	721000	20240530	39.94	1020000	-1.08	20250110	924000	9.20	20250102	1113000	-9.34	20241022	721000	39.94	20240530	0.05	N	207940	2500	1779 억	9551289	N	N	1042	N	N
86	20250110	120902	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1012000	6000	2	0.60	24571297000	24357	48.91	1001000	1020000	999000	1307000	705000	1006000	1008798.74	13.42	0	-227	1026000	1016000	1004000	994000	982000	1021000	999000	1779	301000	2500	784680	1000	1	71174000	720281	83.98	7.33	12	0.03	12051.00	138119.00	1113000	20241022	-9.07	721000	20240530	40.36	1020000	-0.78	20250110	924000	9.52	20250102	1113000	-9.07	20241022	721000	40.36	20240530	0.05	N	207940	2500	1779 억	9551289	N	N	1042	N	N
87	20250110	110900	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1013000	7000	2	0.70	20762687000	20591	41.35	1001000	1020000	999000	1307000	705000	1006000	1008338.53	13.42	0	-333	1026000	1016000	1004000	994000	982000	1021000	999000	1779	301000	2500	784680	1000	1	71174000	720993	84.06	7.33	12	0.03	12051.00	138119.00	1113000	20241022	-8.98	721000	20240530	40.50	1020000	-0.69	20250110	924000	9.63	20250102	1113000	-8.98	20241022	721000	40.50	20240530	0.05	N	207940	2500	1779 억	9551289	N	N	1042	N	N
88	20250110	100858	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1009000	3000	2	0.30	14187411000	14088	28.29	1001000	1020000	999000	1307000	705000	1006000	1007056.81	13.42	0	12	1026000	1016000	1004000	994000	982000	1021000	999000	1779	301000	2500	784680	1000	1	71174000	718146	83.73	7.31	12	0.02	12051.00	138119.00	1113000	20241022	-9.34	721000	20240530	39.94	1020000	-1.08	20250110	924000	9.20	20250102	1113000	-9.34	20241022	721000	39.94	20240530	0.05	N	207940	2500	1779 억	9551289	N	N	1042	N	N
89	20250110	090902	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1003000	-3000	5	-0.30	2810191000	2801	5.62	1001000	1009000	999000	1307000	705000	1006000	1003276.47	13.42	0	-627	1026000	1016000	1004000	994000	982000	1021000	999000	1779	301000	2500	784680	1000	1	71174000	713875	83.23	7.26	12	0.00	12051.00	138119.00	1113000	20241022	-9.88	721000	20240530	39.11	1014000	-1.08	20250109	924000	8.55	20250102	1113000	-9.88	20241022	721000	39.11	20240530	0.05	N	207940	2500	1779 억	9551289	N	N	1042	N	N
90	20250109	160853	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1006000	-2000	5	-0.20	49961625000	49670	46.35	1000000	1014000	992000	1310000	706000	1008000	1005870.84	13.42	0	-3609	1024666	1016332	1002666	994332	980666	1020500	998500	1779	302000	2500	786240	1000	1	71174000	716010	83.48	7.28	12	0.07	12051.00	138119.00	1113000	20241022	-9.61	721000	20240530	39.53	1014000	-0.79	20250109	924000	8.87	20250102	1113000	-9.61	20241022	721000	39.53	20240530	0.06	N	207940	2500	1779 억	9553639	N	N	1042	N	N
91	20250109	150848	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1009000	1000	2	0.10	37945197000	37727	35.21	1000000	1014000	992000	1310000	706000	1008000	1005783.11	13.42	0	-2610	1024666	1016332	1002666	994332	980666	1020500	998500	1779	302000	2500	786240	1000	1	71174000	718146	83.73	7.31	12	0.05	12051.00	138119.00	1113000	20241022	-9.34	721000	20240530	39.94	1014000	-0.49	20250109	924000	9.20	20250102	1113000	-9.34	20241022	721000	39.94	20240530	0.06	N	207940	2500	1779 억	9553639	N	N	512	N	N
92	20250109	140856	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1009000	1000	2	0.10	32436861000	32271	30.12	1000000	1014000	992000	1310000	706000	1008000	1005138.92	13.42	0	-2111	1024666	1016332	1002666	994332	980666	1020500	998500	1779	302000	2500	786240	1000	1	71174000	718146	83.73	7.31	12	0.05	12051.00	138119.00	1113000	20241022	-9.34	721000	20240530	39.94	1014000	-0.49	20250109	924000	9.20	20250102	1113000	-9.34	20241022	721000	39.94	20240530	0.06	N	207940	2500	1779 억	9553639	N	N	512	N	N
93	20250109	130854	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1009000	1000	2	0.10	27504545000	27376	25.55	1000000	1014000	992000	1310000	706000	1008000	1004694.57	13.42	0	-1321	1024666	1016332	1002666	994332	980666	1020500	998500	1779	302000	2500	786240	1000	1	71174000	718146	83.73	7.31	12	0.04	12051.00	138119.00	1113000	20241022	-9.34	721000	20240530	39.94	1014000	-0.49	20250109	924000	9.20	20250102	1113000	-9.34	20241022	721000	39.94	20240530	0.06	N	207940	2500	1779 억	9553639	N	N	512	N	N
94	20250109	120855	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1013000	5000	2	0.50	23803200000	23714	22.13	1000000	1013000	992000	1310000	706000	1008000	1003760.06	13.42	0	-993	1024666	1016332	1002666	994332	980666	1020500	998500	1779	302000	2500	786240	1000	1	71174000	720993	84.06	7.33	12	0.03	12051.00	138119.00	1113000	20241022	-8.98	721000	20240530	40.50	1013000	0.00	20250109	924000	9.63	20250102	1113000	-8.98	20241022	721000	40.50	20240530	0.06	N	207940	2500	1779 억	9553639	N	N	512	N	N
95	20250109	110859	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1010000	2000	2	0.20	19383898000	19340	18.05	1000000	1013000	992000	1310000	706000	1008000	1002267.43	13.42	0	-1798	1024666	1016332	1002666	994332	980666	1020500	998500	1779	302000	2500	786240	1000	1	71174000	718857	83.81	7.31	12	0.03	12051.00	138119.00	1113000	20241022	-9.25	721000	20240530	40.08	1013000	-0.30	20250109	924000	9.31	20250102	1113000	-9.25	20241022	721000	40.08	20240530	0.06	N	207940	2500	1779 억	9553639	N	N	512	N	N
96	20250109	100857	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1004000	-4000	5	-0.40	12574202000	12580	11.74	1000000	1007000	992000	1310000	706000	1008000	999533.73	13.42	0	-2594	1024666	1016332	1002666	994332	980666	1020500	998500	1779	302000	2500	786240	1000	1	71174000	714587	83.31	7.27	12	0.02	12051.00	138119.00	1113000	20241022	-9.79	721000	20240530	39.25	1011000	-0.69	20250108	924000	8.66	20250102	1113000	-9.79	20241022	721000	39.25	20240530	0.06	N	207940	2500	1779 억	9553639	N	N	512	N	N
97	20250109	090901	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	999000	-9000	5	-0.89	4619481000	4620	4.31	1000000	1007000	995000	1310000	706000	1008000	999873.59	13.42	0	-1600	1024666	1016332	1002666	994332	980666	1020500	998500	1779	302000	2500	786240	1000	1	71174000	711028	82.90	7.23	12	0.01	12051.00	138119.00	1113000	20241022	-10.24	721000	20240530	38.56	1011000	-1.19	20250108	924000	8.12	20250102	1113000	-10.24	20241022	721000	38.56	20240530	0.06	N	207940	2500	1779 억	9553639	N	N	512	N	N
98	20250108	160849	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1008000	25000	2	2.54	107415764000	106865	70.46	991000	1011000	989000	1277000	689000	983000	1005155.94	13.40	0	12906	1034333	1008666	979333	953666	924333	1021500	966500	1779	294000	2500	766740	1000	1	71174000	717434	83.64	7.30	12	0.15	12051.00	138119.00	1113000	20241022	-9.43	721000	20240530	39.81	1011000	-0.30	20250108	924000	9.09	20250102	1113000	-9.43	20241022	721000	39.81	20240530	0.06	N	207940	2500	1779 억	9535765	N	N	512	N	N
99	20250108	150851	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1010000	27000	2	2.75	98831125000	98353	64.85	991000	1011000	989000	1277000	689000	983000	1004867.54	13.40	0	14194	1034333	1008666	979333	953666	924333	1021500	966500	1779	294000	2500	766740	1000	1	71174000	718857	83.81	7.31	12	0.14	12051.00	138119.00	1113000	20241022	-9.25	721000	20240530	40.08	1011000	-0.10	20250108	924000	9.31	20250102	1113000	-9.25	20241022	721000	40.08	20240530	0.06	N	207940	2500	1779 억	9535765	N	N	338	N	N
100	20250108	140854	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1009000	26000	2	2.64	84244822000	83893	55.31	991000	1011000	989000	1277000	689000	983000	1004200.78	13.40	0	15065	1034333	1008666	979333	953666	924333	1021500	966500	1779	294000	2500	766740	1000	1	71174000	718146	83.73	7.31	12	0.12	12051.00	138119.00	1113000	20241022	-9.34	721000	20240530	39.94	1011000	-0.20	20250108	924000	9.20	20250102	1113000	-9.34	20241022	721000	39.94	20240530	0.06	N	207940	2500	1779 억	9535765	N	N	338	N	N
101	20250108	130853	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1010000	27000	2	2.75	72805450000	72551	47.84	991000	1011000	989000	1277000	689000	983000	1003515.11	13.40	0	14947	1034333	1008666	979333	953666	924333	1021500	966500	1779	294000	2500	766740	1000	1	71174000	718857	83.81	7.31	12	0.10	12051.00	138119.00	1113000	20241022	-9.25	721000	20240530	40.08	1011000	-0.10	20250108	924000	9.31	20250102	1113000	-9.25	20241022	721000	40.08	20240530	0.06	N	207940	2500	1779 억	9535765	N	N	338	N	N
102	20250108	120849	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1008000	25000	2	2.54	64499900000	64317	42.41	991000	1011000	989000	1277000	689000	983000	1002852.37	13.40	0	14221	1034333	1008666	979333	953666	924333	1021500	966500	1779	294000	2500	766740	1000	1	71174000	717434	83.64	7.30	12	0.09	12051.00	138119.00	1113000	20241022	-9.43	721000	20240530	39.81	1011000	-0.30	20250108	924000	9.09	20250102	1113000	-9.43	20241022	721000	39.81	20240530	0.06	N	207940	2500	1779 억	9535765	N	N	338	N	N
103	20250108	110851	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1003000	20000	2	2.03	52441490000	52320	34.50	991000	1011000	989000	1277000	689000	983000	1002332.40	13.40	0	12257	1034333	1008666	979333	953666	924333	1021500	966500	1779	294000	2500	766740	1000	1	71174000	713875	83.23	7.26	12	0.07	12051.00	138119.00	1113000	20241022	-9.88	721000	20240530	39.11	1011000	-0.79	20250108	924000	8.55	20250102	1113000	-9.88	20241022	721000	39.11	20240530	0.06	N	207940	2500	1779 억	9535765	N	N	338	N	N
104	20250108	100852	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1000000	17000	2	1.73	43492994000	43383	28.60	991000	1011000	989000	1277000	689000	983000	1002548.03	13.40	0	10880	1034333	1008666	979333	953666	924333	1021500	966500	1779	294000	2500	766740	1000	1	71174000	711740	82.98	7.24	12	0.06	12051.00	138119.00	1113000	20241022	-10.15	721000	20240530	38.70	1011000	-1.09	20250108	924000	8.23	20250102	1113000	-10.15	20241022	721000	38.70	20240530	0.06	N	207940	2500	1779 억	9535765	N	N	338	N	N
105	20250108	090852	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1009000	26000	2	2.64	19094596000	19045	12.56	991000	1011000	989000	1277000	689000	983000	1002633.01	13.40	0	6861	1034333	1008666	979333	953666	924333	1021500	966500	1779	294000	2500	766740	1000	1	71174000	718146	83.73	7.31	12	0.03	12051.00	138119.00	1113000	20241022	-9.34	721000	20240530	39.94	1011000	-0.20	20250108	924000	9.20	20250102	1113000	-9.34	20241022	721000	39.94	20240530	0.06	N	207940	2500	1779 억	9535765	N	N	338	N	N
106	20250107	160844	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	983000	37000	2	3.91	149996979000	151396	337.70	951000	1005000	950000	1229000	663000	946000	990772.23	13.33	0	37791	958000	952000	942000	936000	926000	955000	939000	1779	283000	2500	737880	1000	1	71174000	699640	81.57	7.12	12	0.21	12051.00	138119.00	1113000	20241022	-11.68	720000	20231227	36.53	1005000	-2.19	20250107	924000	6.39	20250102	1113000	-11.68	20241022	721000	36.34	20240530	0.06	N	207940	2500	1779 억	9484272	N	N	338	N	N
107	20250107	150845	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	985000	39000	2	4.12	141783086000	143043	319.06	951000	1005000	950000	1229000	663000	946000	991192.06	13.33	0	40386	958000	952000	942000	936000	926000	955000	939000	1779	283000	2500	737880	1000	1	71174000	701064	81.74	7.13	12	0.20	12051.00	138119.00	1113000	20241022	-11.50	720000	20231227	36.81	1005000	-1.99	20250107	924000	6.60	20250102	1113000	-11.50	20241022	721000	36.62	20240530	0.06	N	207940	2500	1779 억	9484272	N	N	239	N	N
108	20250107	140844	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	986000	40000	2	4.23	133349217000	134476	299.96	951000	1005000	950000	1229000	663000	946000	991620.94	13.33	0	42179	958000	952000	942000	936000	926000	955000	939000	1779	283000	2500	737880	1000	1	71174000	701776	81.82	7.14	12	0.19	12051.00	138119.00	1113000	20241022	-11.41	720000	20231227	36.94	1005000	-1.89	20250107	924000	6.71	20250102	1113000	-11.41	20241022	721000	36.75	20240530	0.06	N	207940	2500	1779 억	9484272	N	N	239	N	N
109	20250107	130844	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	983000	37000	2	3.91	126975005000	128011	285.53	951000	1005000	950000	1229000	663000	946000	991906.98	13.33	0	41217	958000	952000	942000	936000	926000	955000	939000	1779	283000	2500	737880	1000	1	71174000	699640	81.57	7.12	12	0.18	12051.00	138119.00	1113000	20241022	-11.68	720000	20231227	36.53	1005000	-2.19	20250107	924000	6.39	20250102	1113000	-11.68	20241022	721000	36.34	20240530	0.06	N	207940	2500	1779 억	9484272	N	N	239	N	N
110	20250107	120844	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	985000	39000	2	4.12	118295975000	119180	265.84	951000	1005000	950000	1229000	663000	946000	992582.44	13.33	0	42796	958000	952000	942000	936000	926000	955000	939000	1779	283000	2500	737880	1000	1	71174000	701064	81.74	7.13	12	0.17	12051.00	138119.00	1113000	20241022	-11.50	720000	20231227	36.81	1005000	-1.99	20250107	924000	6.60	20250102	1113000	-11.50	20241022	721000	36.62	20240530	0.06	N	207940	2500	1779 억	9484272	N	N	239	N	N
111	20250107	110841	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	990000	44000	2	4.65	107640236000	108389	241.77	951000	1005000	950000	1229000	663000	946000	993091.88	13.33	0	42035	958000	952000	942000	936000	926000	955000	939000	1779	283000	2500	737880	1000	1	71174000	704623	82.15	7.17	12	0.15	12051.00	138119.00	1113000	20241022	-11.05	720000	20231227	37.50	1005000	-1.49	20250107	924000	7.14	20250102	1113000	-11.05	20241022	721000	37.31	20240530	0.06	N	207940	2500	1779 억	9484272	N	N	239	N	N
112	20250107	100847	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1000000	54000	2	5.71	86068231000	86794	193.60	951000	1004000	950000	1229000	663000	946000	991638.03	13.33	0	38687	958000	952000	942000	936000	926000	955000	939000	1779	283000	2500	737880	1000	1	71174000	711740	82.98	7.24	12	0.12	12051.00	138119.00	1113000	20241022	-10.15	720000	20231227	38.89	1004000	-0.40	20250107	924000	8.23	20250102	1113000	-10.15	20241022	721000	38.70	20240530	0.06	N	207940	2500	1779 억	9484272	N	N	239	N	N
113	20250107	090848	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	979000	33000	2	3.49	13253849000	13702	30.56	951000	980000	950000	1229000	663000	946000	967293.02	13.33	0	8767	958000	952000	942000	936000	926000	955000	939000	1779	283000	2500	737880	1000	1	71174000	696793	81.24	7.09	12	0.02	12051.00	138119.00	1113000	20241022	-12.04	720000	20231227	35.97	980000	-0.10	20250107	924000	5.95	20250102	1113000	-12.04	20241022	721000	35.78	20240530	0.06	N	207940	2500	1779 억	9484272	N	N	239	N	N
114	20250106	160834	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	946000	6000	2	0.64	42053216000	44664	101.34	940000	948000	932000	1222000	658000	940000	941530.61	13.33	0	3173	960000	950000	941000	931000	922000	955000	936000	1779	282000	2500	733200	1000	1	71174000	673306	78.50	6.85	12	0.06	12051.00	138119.00	1113000	20241022	-15.00	718000	20231226	31.75	952000	-0.63	20250102	924000	2.38	20250102	1113000	-15.00	20241022	721000	31.21	20240530	0.06	N	207940	2500	1779 억	9485158	N	N	239	N	N
115	20250106	150833	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	946000	6000	2	0.64	37384153000	39727	90.14	940000	948000	932000	1222000	658000	940000	941026.33	13.33	0	1583	960000	950000	941000	931000	922000	955000	936000	1779	282000	2500	733200	1000	1	71174000	673306	78.50	6.85	12	0.06	12051.00	138119.00	1113000	20241022	-15.00	718000	20231226	31.75	952000	-0.63	20250102	924000	2.38	20250102	1113000	-15.00	20241022	721000	31.21	20240530	0.06	N	207940	2500	1779 억	9485158	N	N	52	N	N
116	20250106	140835	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	948000	8000	2	0.85	31734941000	33743	76.56	940000	948000	932000	1222000	658000	940000	940489.61	13.33	0	880	960000	950000	941000	931000	922000	955000	936000	1779	282000	2500	733200	1000	1	71174000	674730	78.67	6.86	12	0.05	12051.00	138119.00	1113000	20241022	-14.82	718000	20231226	32.03	952000	-0.42	20250102	924000	2.60	20250102	1113000	-14.82	20241022	721000	31.48	20240530	0.06	N	207940	2500	1779 억	9485158	N	N	52	N	N
117	20250106	130828	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	945000	5000	2	0.53	26671368000	28392	64.42	940000	946000	932000	1222000	658000	940000	939397.30	13.33	0	-828	960000	950000	941000	931000	922000	955000	936000	1779	282000	2500	733200	1000	1	71174000	672594	78.42	6.84	12	0.04	12051.00	138119.00	1113000	20241022	-15.09	718000	20231226	31.62	952000	-0.74	20250102	924000	2.27	20250102	1113000	-15.09	20241022	721000	31.07	20240530	0.06	N	207940	2500	1779 억	9485158	N	N	52	N	N
118	20250106	120831	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	943000	3000	2	0.32	22580895000	24056	54.58	940000	945000	932000	1222000	658000	940000	938680.37	13.33	0	-2211	960000	950000	941000	931000	922000	955000	936000	1779	282000	2500	733200	1000	1	71174000	671171	78.25	6.83	12	0.03	12051.00	138119.00	1113000	20241022	-15.27	718000	20231226	31.34	952000	-0.95	20250102	924000	2.06	20250102	1113000	-15.27	20241022	721000	30.79	20240530	0.06	N	207940	2500	1779 억	9485158	N	N	52	N	N
119	20250106	110830	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	942000	2000	2	0.21	18241598000	19454	44.14	940000	945000	932000	1222000	658000	940000	937678.52	13.33	0	-2350	960000	950000	941000	931000	922000	955000	936000	1779	282000	2500	733200	1000	1	71174000	670459	78.17	6.82	12	0.03	12051.00	138119.00	1113000	20241022	-15.36	718000	20231226	31.20	952000	-1.05	20250102	924000	1.95	20250102	1113000	-15.36	20241022	721000	30.65	20240530	0.06	N	207940	2500	1779 억	9485158	N	N	52	N	N
120	20250106	100827	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	939000	-1000	5	-0.11	13445098000	14360	32.58	940000	942000	932000	1222000	658000	940000	936288.16	13.33	0	-2893	960000	950000	941000	931000	922000	955000	936000	1779	282000	2500	733200	1000	1	71174000	668324	77.92	6.80	12	0.02	12051.00	138119.00	1113000	20241022	-15.63	718000	20231226	30.78	952000	-1.37	20250102	924000	1.62	20250102	1113000	-15.63	20241022	721000	30.24	20240530	0.06	N	207940	2500	1779 억	9485158	N	N	52	N	N
121	20250106	090827	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	933000	-7000	5	-0.74	5907639000	6312	14.32	940000	942000	932000	1222000	658000	940000	935937.74	13.33	0	-2563	960000	950000	941000	931000	922000	955000	936000	1779	282000	2500	733200	1000	1	71174000	664053	77.42	6.76	12	0.01	12051.00	138119.00	1113000	20241022	-16.17	718000	20231226	29.94	952000	-2.00	20250102	924000	0.97	20250102	1113000	-16.17	20241022	721000	29.40	20240530	0.06	N	207940	2500	1779 억	9485158	N	N	52	N	N
122	20250103	160824	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	940000	6000	2	0.64	41318703000	43968	80.07	934000	951000	932000	1214000	654000	934000	939744.40	13.31	0	2642	964666	949332	936666	921332	908666	943000	915000	1779	280000	2500	728520	1000	1	71174000	669036	78.00	6.81	12	0.06	12051.00	138119.00	1113000	20241022	-15.54	712000	20231222	32.02	952000	-1.26	20250102	924000	1.73	20250102	1113000	-15.54	20241022	721000	30.37	20240530	0.06	N	207940	2500	1779 억	9476165	N	N	52	N	N
123	20250103	150826	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	940000	6000	2	0.64	38299924000	40756	74.22	934000	951000	932000	1214000	654000	934000	939737.21	13.31	0	2149	964666	949332	936666	921332	908666	943000	915000	1779	280000	2500	728520	1000	1	71174000	669036	78.00	6.81	12	0.06	12051.00	138119.00	1113000	20241022	-15.54	712000	20231222	32.02	952000	-1.26	20250102	924000	1.73	20250102	1113000	-15.54	20241022	721000	30.37	20240530	0.06	N	207940	2500	1779 억	9476165	N	N	44	N	N
124	20250103	140827	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	935000	1000	2	0.11	31525643000	33548	61.09	934000	951000	932000	1214000	654000	934000	939717.68	13.31	0	-463	964666	949332	936666	921332	908666	943000	915000	1779	280000	2500	728520	1000	1	71174000	665477	77.59	6.77	12	0.05	12051.00	138119.00	1113000	20241022	-15.99	712000	20231222	31.32	952000	-1.79	20250102	924000	1.19	20250102	1113000	-15.99	20241022	721000	29.68	20240530	0.06	N	207940	2500	1779 억	9476165	N	N	44	N	N
125	20250103	130826	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	942000	8000	2	0.86	23077635000	24546	44.70	934000	951000	932000	1214000	654000	934000	940179.30	13.31	0	-1305	964666	949332	936666	921332	908666	943000	915000	1779	280000	2500	728520	1000	1	71174000	670459	78.17	6.82	12	0.03	12051.00	138119.00	1113000	20241022	-15.36	712000	20231222	32.30	952000	-1.05	20250102	924000	1.95	20250102	1113000	-15.36	20241022	721000	30.65	20240530	0.06	N	207940	2500	1779 억	9476165	N	N	44	N	N
126	20250103	120825	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	939000	5000	2	0.54	19138161000	20359	37.08	934000	951000	932000	1214000	654000	934000	940034.73	13.31	0	-1474	964666	949332	936666	921332	908666	943000	915000	1779	280000	2500	728520	1000	1	71174000	668324	77.92	6.80	12	0.03	12051.00	138119.00	1113000	20241022	-15.63	712000	20231222	31.88	952000	-1.37	20250102	924000	1.62	20250102	1113000	-15.63	20241022	721000	30.24	20240530	0.06	N	207940	2500	1779 억	9476165	N	N	44	N	N
127	20250103	110826	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	937000	3000	2	0.32	14776325000	15703	28.60	934000	951000	932000	1214000	654000	934000	940987.84	13.31	0	232	964666	949332	936666	921332	908666	943000	915000	1779	280000	2500	728520	1000	1	71174000	666900	77.75	6.78	12	0.02	12051.00	138119.00	1113000	20241022	-15.81	712000	20231222	31.60	952000	-1.58	20250102	924000	1.41	20250102	1113000	-15.81	20241022	721000	29.96	20240530	0.06	N	207940	2500	1779 억	9476165	N	N	44	N	N
128	20250103	100823	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	943000	9000	2	0.96	9525841000	10110	18.41	934000	951000	932000	1214000	654000	934000	942220.50	13.31	0	1580	964666	949332	936666	921332	908666	943000	915000	1779	280000	2500	728520	1000	1	71174000	671171	78.25	6.83	12	0.01	12051.00	138119.00	1113000	20241022	-15.27	712000	20231222	32.44	952000	-0.95	20250102	924000	2.06	20250102	1113000	-15.27	20241022	721000	30.79	20240530	0.06	N	207940	2500	1779 억	9476165	N	N	44	N	N
129	20250103	090827	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	938000	4000	2	0.43	1339435000	1433	2.61	934000	939000	932000	1214000	654000	934000	934707.40	13.31	0	-65	964666	949332	936666	921332	908666	943000	915000	1779	280000	2500	728520	1000	1	71174000	667612	77.84	6.79	12	0.00	12051.00	138119.00	1113000	20241022	-15.72	712000	20231222	31.74	952000	-1.47	20250102	924000	1.52	20250102	1113000	-15.72	20241022	721000	30.10	20240530	0.06	N	207940	2500	1779 억	9476165	N	N	44	N	N
130	20250102	160817	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	934000	-15000	5	-1.58	51082851000	54671	104.93	950000	952000	924000	1233000	665000	949000	934368.99	13.36	0	-18913	987000	968000	950000	931000	913000	977500	940500	1779	284000	2500	740220	1000	1	71174000	664765	77.50	6.76	12	0.08	12051.00	138119.00	1113000	20241022	-16.08	707000	20231221	32.11	952000	-1.89	20250102	924000	1.08	20250102	1113000	-16.08	20241022	721000	29.54	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	44	N	N
131	20250102	150818	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	933000	-16000	5	-1.69	47079330000	50385	96.70	950000	952000	924000	1233000	665000	949000	934391.78	13.36	0	-19021	987000	968000	950000	931000	913000	977500	940500	1779	284000	2500	740220	1000	1	71174000	664053	77.42	6.76	12	0.07	12051.00	138119.00	1113000	20241022	-16.17	707000	20231221	31.97	952000	-2.00	20250102	924000	0.97	20250102	1113000	-16.17	20241022	721000	29.40	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
132	20250102	140816	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	927000	-22000	5	-2.32	41157040000	44035	84.51	950000	952000	924000	1233000	665000	949000	934643.81	13.36	0	-19008	987000	968000	950000	931000	913000	977500	940500	1779	284000	2500	740220	1000	1	71174000	659783	76.92	6.71	12	0.06	12051.00	138119.00	1113000	20241022	-16.71	707000	20231221	31.12	952000	-2.63	20250102	924000	0.32	20250102	1113000	-16.71	20241022	721000	28.57	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
133	20250102	130818	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	930000	-19000	5	-2.00	31623650000	33749	64.77	950000	952000	928000	1233000	665000	949000	937024.80	13.36	0	-15243	987000	968000	950000	931000	913000	977500	940500	1779	284000	2500	740220	1000	1	71174000	661918	77.17	6.73	12	0.05	12051.00	138119.00	1113000	20241022	-16.44	707000	20231221	31.54	952000	-2.31	20250102	928000	0.22	20250102	1113000	-16.44	20241022	721000	28.99	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
134	20250102	120815	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	935000	-14000	5	-1.48	21561703000	22953	44.05	950000	952000	932000	1233000	665000	949000	939384.96	13.36	0	-8271	987000	968000	950000	931000	913000	977500	940500	1779	284000	2500	740220	1000	1	71174000	665477	77.59	6.77	12	0.03	12051.00	138119.00	1113000	20241022	-15.99	707000	20231221	32.25	952000	-1.79	20250102	932000	0.32	20250102	1113000	-15.99	20241022	721000	29.68	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
135	20250102	110807	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	937000	-12000	5	-1.26	16829892000	17904	34.36	950000	952000	932000	1233000	665000	949000	940007.37	13.36	0	-6386	987000	968000	950000	931000	913000	977500	940500	1779	284000	2500	740220	1000	1	71174000	666900	77.75	6.78	12	0.03	12051.00	138119.00	1113000	20241022	-15.81	707000	20231221	32.53	952000	-1.58	20250102	932000	0.54	20250102	1113000	-15.81	20241022	721000	29.96	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
136	20250102	100814	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	933000	-16000	5	-1.69	7251951000	7691	14.76	950000	952000	932000	1233000	665000	949000	942913.93	13.36	0	-4035	987000	968000	950000	931000	913000	977500	940500	1779	284000	2500	740220	1000	1	71174000	664053	77.42	6.76	12	0.01	12051.00	138119.00	1113000	20241022	-16.17	707000	20231221	31.97	952000	-2.00	20250102	932000	0.11	20250102	1113000	-16.17	20241022	721000	29.40	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
137	20250102	090806	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	949000	0	3	0.00	0	0	0.00	0	0	0	1233000	665000	949000	0.00	13.36	0	0	987000	968000	950000	931000	913000	977500	940500	1779	284000	2500	740220	1000	1	71174000	675441	78.75	6.87	12	0.00	12051.00	138119.00	1113000	20241022	-14.73	707000	20231221	34.23	0	0.00	0	0	0.00	0	1113000	-14.73	20241022	721000	31.62	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History