KissMeData/170900/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160922	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	49700	-900	5	-1.78	1786731750	35836	278.68	50400	50900	49650	65700	35500	50600	49858.99	20.57	-9101	51400	51000	50500	50100	49600	50750	49850	459	15100	5000	37440	50	1	9172975	4559	39.26	0.65	12	0.39	1266.00	76125.00	88000	20240307	-43.52	49650	20250124	0.10	61500	-19.19	20250108	49650	0.10	20250124	88000	-43.52	20240307	49650	0.10	20250124	0.61	N	170900	5000	458 억	1886585	N	N	225	N	N
3	20250124	150921	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	49700	-900	5	-1.78	1684165000	33773	262.64	50400	50900	49650	65700	35500	50600	49867.20	20.57	-8510	51400	51000	50500	50100	49600	50750	49850	459	15100	5000	37440	50	1	9172975	4559	39.26	0.65	12	0.37	1266.00	76125.00	88000	20240307	-43.52	49650	20250124	0.10	61500	-19.19	20250108	49650	0.10	20250124	88000	-43.52	20240307	49650	0.10	20250124	0.61	N	170900	5000	458 억	1886585	N	N	156	N	N
4	20250124	140920	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	49850	-750	5	-1.48	1268364850	25414	197.64	50400	50900	49800	65700	35500	50600	49908.12	20.57	-7453	51400	51000	50500	50100	49600	50750	49850	459	15100	5000	37440	50	1	9172975	4573	39.38	0.65	12	0.28	1266.00	76125.00	88000	20240307	-43.35	49800	20250124	0.10	61500	-18.94	20250108	49800	0.10	20250124	88000	-43.35	20240307	49800	0.10	20250124	0.61	N	170900	5000	458 억	1886585	N	N	156	N	N
5	20250124	130921	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	49850	-750	5	-1.48	1088739350	21813	169.63	50400	50900	49800	65700	35500	50600	49912.41	20.57	-6203	51400	51000	50500	50100	49600	50750	49850	459	15100	5000	37440	50	1	9172975	4573	39.38	0.65	12	0.24	1266.00	76125.00	88000	20240307	-43.35	49800	20250124	0.10	61500	-18.94	20250108	49800	0.10	20250124	88000	-43.35	20240307	49800	0.10	20250124	0.61	N	170900	5000	458 억	1886585	N	N	156	N	N
6	20250124	120918	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	49850	-750	5	-1.48	922941400	18486	143.76	50400	50900	49800	65700	35500	50600	49926.51	20.57	-5238	51400	51000	50500	50100	49600	50750	49850	459	15100	5000	37440	50	1	9172975	4573	39.38	0.65	12	0.20	1266.00	76125.00	88000	20240307	-43.35	49800	20250124	0.10	61500	-18.94	20250108	49800	0.10	20250124	88000	-43.35	20240307	49800	0.10	20250124	0.61	N	170900	5000	458 억	1886585	N	N	156	N	N
7	20250124	110920	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	49850	-750	5	-1.48	758721700	15190	118.13	50400	50900	49800	65700	35500	50600	49948.76	20.57	-4370	51400	51000	50500	50100	49600	50750	49850	459	15100	5000	37440	50	1	9172975	4573	39.38	0.65	12	0.17	1266.00	76125.00	88000	20240307	-43.35	49800	20250124	0.10	61500	-18.94	20250108	49800	0.10	20250124	88000	-43.35	20240307	49800	0.10	20250124	0.61	N	170900	5000	458 억	1886585	N	N	156	N	N
8	20250124	100916	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	49950	-650	5	-1.28	368183400	7360	57.24	50400	50900	49800	65700	35500	50600	50024.92	20.57	-2593	51400	51000	50500	50100	49600	50750	49850	459	15100	5000	37440	50	1	9172975	4582	39.45	0.66	12	0.08	1266.00	76125.00	88000	20240307	-43.24	49800	20250124	0.30	61500	-18.78	20250108	49800	0.30	20250124	88000	-43.24	20240307	49800	0.30	20250124	0.61	N	170900	5000	458 억	1886585	N	N	156	N	N
9	20250124	090922	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50500	-100	5	-0.20	12803400	254	1.98	50400	50900	50300	65700	35500	50600	50407.09	20.57	-6	51400	51000	50500	50100	49600	50750	49850	459	15100	5000	37440	100	1	9172975	4632	39.89	0.66	12	0.00	1266.00	76125.00	88000	20240307	-42.61	50000	20250123	1.00	61500	-17.89	20250108	50000	1.00	20250123	88000	-42.61	20240307	50000	1.00	20250123	0.61	N	170900	5000	458 억	1886585	N	N	156	N	N
10	20250123	160917	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	50600	0	3	0.00	645482400	12810	56.79	50800	50900	50000	65700	35500	50600	50388.83	20.59	-1264	51733	51166	50833	50266	49933	51000	50100	459	15100	5000	37440	100	1	9172890	4641	39.97	0.66	12	0.14	1266.00	76125.00	88000	20240307	-42.50	50000	20250123	1.20	61500	-17.72	20250108	50000	1.20	20250123	88000	-42.50	20240307	50000	1.20	20250123	0.59	N	170900	5000	458 억	1888465	N	N	156	N	N
11	20250123	150915	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	50300	-300	5	-0.59	573810600	11390	50.50	50800	50900	50000	65700	35500	50600	50378.45	20.59	-639	51733	51166	50833	50266	49933	51000	50100	459	15100	5000	37440	100	1	9172890	4614	39.73	0.66	12	0.12	1266.00	76125.00	88000	20240307	-42.84	50000	20250123	0.60	61500	-18.21	20250108	50000	0.60	20250123	88000	-42.84	20240307	50000	0.60	20250123	0.59	N	170900	5000	458 억	1888465	N	N	160	N	N
12	20250123	140916	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	50400	-200	5	-0.40	469647900	9325	41.34	50800	50800	50000	65700	35500	50600	50364.39	20.59	-414	51733	51166	50833	50266	49933	51000	50100	459	15100	5000	37440	100	1	9172890	4623	39.81	0.66	12	0.10	1266.00	76125.00	88000	20240307	-42.73	50000	20250123	0.80	61500	-18.05	20250108	50000	0.80	20250123	88000	-42.73	20240307	50000	0.80	20250123	0.59	N	170900	5000	458 억	1888465	N	N	160	N	N
13	20250123	130915	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	50600	0	3	0.00	410495000	8152	36.14	50800	50800	50000	65700	35500	50600	50355.13	20.59	-444	51733	51166	50833	50266	49933	51000	50100	459	15100	5000	37440	100	1	9172890	4641	39.97	0.66	12	0.09	1266.00	76125.00	88000	20240307	-42.50	50000	20250123	1.20	61500	-17.72	20250108	50000	1.20	20250123	88000	-42.50	20240307	50000	1.20	20250123	0.59	N	170900	5000	458 억	1888465	N	N	160	N	N
14	20250123	120915	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	50700	100	2	0.20	371697900	7385	32.74	50800	50800	50000	65700	35500	50600	50331.47	20.59	-360	51733	51166	50833	50266	49933	51000	50100	459	15100	5000	37440	100	1	9172890	4651	40.05	0.67	12	0.08	1266.00	76125.00	88000	20240307	-42.39	50000	20250123	1.40	61500	-17.56	20250108	50000	1.40	20250123	88000	-42.39	20240307	50000	1.40	20250123	0.59	N	170900	5000	458 억	1888465	N	N	160	N	N
15	20250123	110906	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	50300	-300	5	-0.59	242281500	4823	21.38	50800	50800	50000	65700	35500	50600	50234.61	20.59	-1477	51733	51166	50833	50266	49933	51000	50100	459	15100	5000	37440	100	1	9172890	4614	39.73	0.66	12	0.05	1266.00	76125.00	88000	20240307	-42.84	50000	20250123	0.60	61500	-18.21	20250108	50000	0.60	20250123	88000	-42.84	20240307	50000	0.60	20250123	0.59	N	170900	5000	458 억	1888465	N	N	160	N	N
16	20250123	100915	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	50100	-500	5	-0.99	150411600	2989	13.25	50800	50800	50100	65700	35500	50600	50321.71	20.59	-1347	51733	51166	50833	50266	49933	51000	50100	459	15100	5000	37440	100	1	9172890	4596	39.57	0.66	12	0.03	1266.00	76125.00	88000	20240307	-43.07	50100	20250123	0.00	61500	-18.54	20250108	50100	0.00	20250123	88000	-43.07	20240307	50100	0.00	20250123	0.59	N	170900	5000	458 억	1888465	N	N	160	N	N
17	20250123	090915	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50500	-100	5	-0.20	25945000	513	2.27	50800	50800	50400	65700	35500	50600	50575.05	20.59	-442	51733	51166	50833	50266	49933	51000	50100	459	15100	5000	37440	100	1	9172890	4632	39.89	0.66	12	0.01	1266.00	76125.00	88000	20240307	-42.61	50100	20250120	0.80	61500	-17.89	20250108	50100	0.80	20250120	88000	-42.61	20240307	50100	0.80	20250120	0.59	N	170900	5000	458 억	1888465	N	N	160	N	N
18	20250122	160907	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50600	-300	5	-0.59	1144201100	22462	115.34	50800	51400	50500	66100	35700	50900	50939.47	20.66	-7284	52033	51466	50933	50366	49833	51200	50100	459	15200	5000	37660	100	1	9172890	4641	39.97	0.66	12	0.24	1266.00	76125.00	88000	20240307	-42.50	50100	20250120	1.00	61500	-17.72	20250108	50100	1.00	20250120	88000	-42.50	20240307	50100	1.00	20250120	0.56	N	170900	5000	458 억	1894734	N	N	160	N	N
19	20250122	150909	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50600	-300	5	-0.59	1030137900	20206	103.76	50800	51400	50600	66100	35700	50900	50981.78	20.66	-7277	52033	51466	50933	50366	49833	51200	50100	459	15200	5000	37660	100	1	9172890	4641	39.97	0.66	12	0.22	1266.00	76125.00	88000	20240307	-42.50	50100	20250120	1.00	61500	-17.72	20250108	50100	1.00	20250120	88000	-42.50	20240307	50100	1.00	20250120	0.56	N	170900	5000	458 억	1894734	N	N	152	N	N
20	20250122	140907	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	-100	5	-0.20	757408100	14826	76.13	50800	51400	50800	66100	35700	50900	51086.48	20.66	-5784	52033	51466	50933	50366	49833	51200	50100	459	15200	5000	37660	100	1	9172890	4660	40.13	0.67	12	0.16	1266.00	76125.00	88000	20240307	-42.27	50100	20250120	1.40	61500	-17.40	20250108	50100	1.40	20250120	88000	-42.27	20240307	50100	1.40	20250120	0.56	N	170900	5000	458 억	1894734	N	N	152	N	N
21	20250122	130909	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51200	300	2	0.59	611893100	11975	61.49	50800	51300	50800	66100	35700	50900	51097.54	20.66	-4310	52033	51466	50933	50366	49833	51200	50100	459	15200	5000	37660	100	1	9172890	4697	40.44	0.67	12	0.13	1266.00	76125.00	88000	20240307	-41.82	50100	20250120	2.20	61500	-16.75	20250108	50100	2.20	20250120	88000	-41.82	20240307	50100	2.20	20250120	0.56	N	170900	5000	458 억	1894734	N	N	152	N	N
22	20250122	120906	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51100	200	2	0.39	513548900	10052	51.62	50800	51300	50800	66100	35700	50900	51089.23	20.66	-3500	52033	51466	50933	50366	49833	51200	50100	459	15200	5000	37660	100	1	9172890	4687	40.36	0.67	12	0.11	1266.00	76125.00	88000	20240307	-41.93	50100	20250120	2.00	61500	-16.91	20250108	50100	2.00	20250120	88000	-41.93	20240307	50100	2.00	20250120	0.56	N	170900	5000	458 억	1894734	N	N	152	N	N
23	20250122	110909	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51200	300	2	0.59	393904700	7714	39.61	50800	51300	50800	66100	35700	50900	51063.61	20.66	-2972	52033	51466	50933	50366	49833	51200	50100	459	15200	5000	37660	100	1	9172890	4697	40.44	0.67	12	0.08	1266.00	76125.00	88000	20240307	-41.82	50100	20250120	2.20	61500	-16.75	20250108	50100	2.20	20250120	88000	-41.82	20240307	50100	2.20	20250120	0.56	N	170900	5000	458 억	1894734	N	N	152	N	N
24	20250122	100908	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51200	300	2	0.59	142044300	2786	14.31	50800	51200	50800	66100	35700	50900	50985.03	20.66	-306	52033	51466	50933	50366	49833	51200	50100	459	15200	5000	37660	100	1	9172890	4697	40.44	0.67	12	0.03	1266.00	76125.00	88000	20240307	-41.82	50100	20250120	2.20	61500	-16.75	20250108	50100	2.20	20250120	88000	-41.82	20240307	50100	2.20	20250120	0.56	N	170900	5000	458 억	1894734	N	N	152	N	N
25	20250122	090910	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51100	200	2	0.39	45144500	886	4.55	50800	51200	50800	66100	35700	50900	50953.16	20.66	515	52033	51466	50933	50366	49833	51200	50100	459	15200	5000	37660	100	1	9172890	4687	40.36	0.67	12	0.01	1266.00	76125.00	88000	20240307	-41.93	50100	20250120	2.00	61500	-16.91	20250108	50100	2.00	20250120	88000	-41.93	20240307	50100	2.00	20250120	0.56	N	170900	5000	458 억	1894734	N	N	152	N	N
26	20250121	160902	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50900	0	3	0.00	989969900	19462	118.91	51400	51500	50400	66100	35700	50900	50866.61	20.67	46	52500	51700	50900	50100	49300	51300	49700	459	15200	5000	37660	100	1	9172890	4669	40.21	0.67	12	0.21	1266.00	76125.00	88000	20240307	-42.16	50100	20250120	1.60	61500	-17.24	20250108	50100	1.60	20250120	88000	-42.16	20240307	50100	1.60	20250120	0.53	N	170900	5000	458 억	1895614	N	N	152	N	N
27	20250121	150904	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50700	-200	5	-0.39	943412300	18546	113.31	51400	51500	50400	66100	35700	50900	50868.77	20.67	204	52500	51700	50900	50100	49300	51300	49700	459	15200	5000	37660	100	1	9172890	4651	40.05	0.67	12	0.20	1266.00	76125.00	88000	20240307	-42.39	50100	20250120	1.20	61500	-17.56	20250108	50100	1.20	20250120	88000	-42.39	20240307	50100	1.20	20250120	0.53	N	170900	5000	458 억	1895614	N	N	72	N	N
28	20250121	140905	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	-100	5	-0.20	604130100	11855	72.43	51400	51500	50400	66100	35700	50900	50959.94	20.67	-1026	52500	51700	50900	50100	49300	51300	49700	459	15200	5000	37660	100	1	9172890	4660	40.13	0.67	12	0.13	1266.00	76125.00	88000	20240307	-42.27	50100	20250120	1.40	61500	-17.40	20250108	50100	1.40	20250120	88000	-42.27	20240307	50100	1.40	20250120	0.53	N	170900	5000	458 억	1895614	N	N	72	N	N
29	20250121	130903	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51200	300	2	0.59	440480400	8654	52.87	51400	51500	50400	66100	35700	50900	50899.05	20.67	58	52500	51700	50900	50100	49300	51300	49700	459	15200	5000	37660	100	1	9172890	4697	40.44	0.67	12	0.09	1266.00	76125.00	88000	20240307	-41.82	50100	20250120	2.20	61500	-16.75	20250108	50100	2.20	20250120	88000	-41.82	20240307	50100	2.20	20250120	0.53	N	170900	5000	458 억	1895614	N	N	72	N	N
30	20250121	120848	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50900	0	3	0.00	347280200	6829	41.72	51400	51500	50400	66100	35700	50900	50853.74	20.67	-259	52500	51700	50900	50100	49300	51300	49700	459	15200	5000	37660	100	1	9172890	4669	40.21	0.67	12	0.07	1266.00	76125.00	88000	20240307	-42.16	50100	20250120	1.60	61500	-17.24	20250108	50100	1.60	20250120	88000	-42.16	20240307	50100	1.60	20250120	0.53	N	170900	5000	458 억	1895614	N	N	72	N	N
31	20250121	110819	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50700	-200	5	-0.39	277809100	5461	33.37	51400	51500	50400	66100	35700	50900	50871.47	20.67	-709	52500	51700	50900	50100	49300	51300	49700	459	15200	5000	37660	100	1	9172890	4651	40.05	0.67	12	0.06	1266.00	76125.00	88000	20240307	-42.39	50100	20250120	1.20	61500	-17.56	20250108	50100	1.20	20250120	88000	-42.39	20240307	50100	1.20	20250120	0.53	N	170900	5000	458 억	1895614	N	N	72	N	N
32	20250121	100813	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	-100	5	-0.20	218133900	4281	26.16	51400	51500	50400	66100	35700	50900	50953.96	20.67	-469	52500	51700	50900	50100	49300	51300	49700	459	15200	5000	37660	100	1	9172890	4660	40.13	0.67	12	0.05	1266.00	76125.00	88000	20240307	-42.27	50100	20250120	1.40	61500	-17.40	20250108	50100	1.40	20250120	88000	-42.27	20240307	50100	1.40	20250120	0.53	N	170900	5000	458 억	1895614	N	N	72	N	N
33	20250121	090906	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51400	500	2	0.98	47315200	921	5.63	51400	51500	51200	66100	35700	50900	51373.72	20.67	126	52500	51700	50900	50100	49300	51300	49700	459	15200	5000	37660	100	1	9172890	4715	40.60	0.68	12	0.01	1266.00	76125.00	88000	20240307	-41.59	50100	20250120	2.59	61500	-16.42	20250108	50100	2.59	20250120	88000	-41.59	20240307	50100	2.59	20250120	0.53	N	170900	5000	458 억	1895614	N	N	72	N	N
34	20250120	160852	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	50900	-200	5	-0.39	831085000	16319	34.22	51300	51700	50100	66400	35800	51100	50927.45	20.67	-343	54300	52700	51900	50300	49500	52300	49900	459	15300	5000	37810	100	1	9172890	4669	40.21	0.67	12	0.18	1266.00	76125.00	88000	20240307	-42.16	50100	20250120	1.60	61500	-17.24	20250108	50100	1.60	20250120	88000	-42.16	20240307	50100	1.60	20250120	0.53	N	170900	5000	458 억	1896458	N	N	72	N	N
35	20250120	150904	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	50800	-300	5	-0.59	790561800	15522	32.55	51300	51700	50100	66400	35800	51100	50931.70	20.67	-550	54300	52700	51900	50300	49500	52300	49900	459	15300	5000	37810	100	1	9172890	4660	40.13	0.67	12	0.17	1266.00	76125.00	88000	20240307	-42.27	50100	20250120	1.40	61500	-17.40	20250108	50100	1.40	20250120	88000	-42.27	20240307	50100	1.40	20250120	0.53	N	170900	5000	458 억	1896458	N	N	19	N	N
36	20250120	140901	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	50900	-200	5	-0.39	658259000	12915	27.08	51300	51700	50100	66400	35800	51100	50968.56	20.67	-1182	54300	52700	51900	50300	49500	52300	49900	459	15300	5000	37810	100	1	9172890	4669	40.21	0.67	12	0.14	1266.00	76125.00	88000	20240307	-42.16	50100	20250120	1.60	61500	-17.24	20250108	50100	1.60	20250120	88000	-42.16	20240307	50100	1.60	20250120	0.53	N	170900	5000	458 억	1896458	N	N	19	N	N
37	20250120	130901	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	51500	400	2	0.78	503521400	9885	20.73	51300	51700	50100	66400	35800	51100	50937.93	20.67	-277	54300	52700	51900	50300	49500	52300	49900	459	15300	5000	37810	100	1	9172890	4724	40.68	0.68	12	0.11	1266.00	76125.00	88000	20240307	-41.48	50100	20250120	2.79	61500	-16.26	20250108	50100	2.79	20250120	88000	-41.48	20240307	50100	2.79	20250120	0.53	N	170900	5000	458 억	1896458	N	N	19	N	N
38	20250120	120903	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	51400	300	2	0.59	483532100	9496	19.91	51300	51700	50100	66400	35800	51100	50919.56	20.67	-307	54300	52700	51900	50300	49500	52300	49900	459	15300	5000	37810	100	1	9172890	4715	40.60	0.68	12	0.10	1266.00	76125.00	88000	20240307	-41.59	50100	20250120	2.59	61500	-16.42	20250108	50100	2.59	20250120	88000	-41.59	20240307	50100	2.59	20250120	0.53	N	170900	5000	458 억	1896458	N	N	19	N	N
39	20250120	110903	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	51300	200	2	0.39	424666500	8348	17.51	51300	51700	50100	66400	35800	51100	50870.45	20.67	50	54300	52700	51900	50300	49500	52300	49900	459	15300	5000	37810	100	1	9172890	4706	40.52	0.67	12	0.09	1266.00	76125.00	88000	20240307	-41.70	50100	20250120	2.40	61500	-16.59	20250108	50100	2.40	20250120	88000	-41.70	20240307	50100	2.40	20250120	0.53	N	170900	5000	458 억	1896458	N	N	19	N	N
40	20250120	100902	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	51400	300	2	0.59	375769300	7392	15.50	51300	51700	50100	66400	35800	51100	50834.59	20.67	287	54300	52700	51900	50300	49500	52300	49900	459	15300	5000	37810	100	1	9172890	4715	40.60	0.68	12	0.08	1266.00	76125.00	88000	20240307	-41.59	50100	20250120	2.59	61500	-16.42	20250108	50100	2.59	20250120	88000	-41.59	20240307	50100	2.59	20250120	0.53	N	170900	5000	458 억	1896458	N	N	19	N	N
41	20250120	090904	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	51300	200	2	0.39	132180400	2601	5.45	51300	51700	50100	66400	35800	51100	50819.07	20.67	-626	54300	52700	51900	50300	49500	52300	49900	459	15300	5000	37810	100	1	9172890	4706	40.52	0.67	12	0.03	1266.00	76125.00	88000	20240307	-41.70	50100	20250120	2.40	61500	-16.59	20250108	50100	2.40	20250120	88000	-41.70	20240307	50100	2.40	20250120	0.53	N	170900	5000	458 억	1896458	N	N	19	N	N
42	20250117	160859	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	51100	-2400	5	-4.49	2444805400	47268	234.98	53500	53500	51100	69500	37500	53500	51722.41	20.72	-5252	54433	53966	53333	52866	52233	54200	53100	459	16000	5000	39590	100	1	9172890	4687	40.36	0.67	12	0.52	1266.00	76125.00	88000	20240307	-41.93	51100	20250117	0.00	61500	-16.91	20250108	51100	0.00	20250117	88000	-41.93	20240307	51100	0.00	20250117	0.52	N	170900	5000	458 억	1900501	N	N	19	N	N
43	20250117	150903	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	51200	-2300	5	-4.30	2323927000	44905	223.23	53500	53500	51100	69500	37500	53500	51752.08	20.72	-4858	54433	53966	53333	52866	52233	54200	53100	459	16000	5000	39590	100	1	9172890	4697	40.44	0.67	12	0.49	1266.00	76125.00	88000	20240307	-41.82	51100	20250117	0.20	61500	-16.75	20250108	51100	0.20	20250117	88000	-41.82	20240307	51100	0.20	20250117	0.52	N	170900	5000	458 억	1900501	N	N	27	N	N
44	20250117	140904	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	51300	-2200	5	-4.11	2004717300	38671	192.24	53500	53500	51100	69500	37500	53500	51840.33	20.72	-3990	54433	53966	53333	52866	52233	54200	53100	459	16000	5000	39590	100	1	9172890	4706	40.52	0.67	12	0.42	1266.00	76125.00	88000	20240307	-41.70	51100	20250117	0.39	61500	-16.59	20250108	51100	0.39	20250117	88000	-41.70	20240307	51100	0.39	20250117	0.52	N	170900	5000	458 억	1900501	N	N	27	N	N
45	20250117	130901	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	51800	-1700	5	-3.18	1196199800	22933	114.00	53500	53500	51500	69500	37500	53500	52160.63	20.72	-4895	54433	53966	53333	52866	52233	54200	53100	459	16000	5000	39590	100	1	9172890	4752	40.92	0.68	12	0.25	1266.00	76125.00	88000	20240307	-41.14	51500	20250117	0.58	61500	-15.77	20250108	51500	0.58	20250117	88000	-41.14	20240307	51500	0.58	20250117	0.52	N	170900	5000	458 억	1900501	N	N	27	N	N
46	20250117	120903	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	52000	-1500	5	-2.80	1083548900	20759	103.20	53500	53500	51500	69500	37500	53500	52196.58	20.72	-4652	54433	53966	53333	52866	52233	54200	53100	459	16000	5000	39590	100	1	9172890	4770	41.07	0.68	12	0.23	1266.00	76125.00	88000	20240307	-40.91	51500	20250117	0.97	61500	-15.45	20250108	51500	0.97	20250117	88000	-40.91	20240307	51500	0.97	20250117	0.52	N	170900	5000	458 억	1900501	N	N	27	N	N
47	20250117	110901	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	51900	-1600	5	-2.99	837849700	16010	79.59	53500	53500	51600	69500	37500	53500	52332.90	20.72	-4281	54433	53966	53333	52866	52233	54200	53100	459	16000	5000	39590	100	1	9172890	4761	41.00	0.68	12	0.17	1266.00	76125.00	88000	20240307	-41.02	51600	20250117	0.58	61500	-15.61	20250108	51600	0.58	20250117	88000	-41.02	20240307	51600	0.58	20250117	0.52	N	170900	5000	458 억	1900501	N	N	27	N	N
48	20250117	100903	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	52600	-900	5	-1.68	334889000	6341	31.52	53500	53500	52500	69500	37500	53500	52813.28	20.72	-3070	54433	53966	53333	52866	52233	54200	53100	459	16000	5000	39590	100	1	9172890	4825	41.55	0.69	12	0.07	1266.00	76125.00	88000	20240307	-40.23	52500	20250117	0.19	61500	-14.47	20250108	52500	0.19	20250117	88000	-40.23	20240307	52500	0.19	20250117	0.52	N	170900	5000	458 억	1900501	N	N	27	N	N
49	20250117	090903	55	60.00	KOSPI		제약	N	N	N	Y	60	N	53100	-400	5	-0.75	57134900	1075	5.34	53500	53500	53000	69500	37500	53500	53148.74	20.72	-518	54433	53966	53333	52866	52233	54200	53100	459	16000	5000	39590	100	1	9172890	4871	41.94	0.70	12	0.01	1266.00	76125.00	88000	20240307	-39.66	52500	20250115	1.14	61500	-13.66	20250108	52500	1.14	20250115	88000	-39.66	20240307	52500	1.14	20250115	0.52	N	170900	5000	458 억	1900501	N	N	27	N	N
50	20250116	160856	55	60.00	KOSPI		제약	N	N	N	Y	60	N	53500	700	2	1.33	1061892000	19959	83.22	53000	53800	52700	68600	37000	52800	53201.30	20.74	-3653	54600	53700	53100	52200	51600	53400	51900	459	15800	5000	39070	100	1	9172890	4907	42.26	0.70	12	0.22	1266.00	76125.00	88000	20240307	-39.20	52500	20250115	1.90	61500	-13.01	20250108	52500	1.90	20250115	88000	-39.20	20240307	52500	1.90	20250115	0.49	N	170900	5000	458 억	1902862	N	N	27	N	N
51	20250116	150812	55	60.00	KOSPI		제약	N	N	N	Y	60	N	53300	500	2	0.95	981528400	18455	76.95	53000	53800	52700	68600	37000	52800	53184.96	20.74	-2781	54600	53700	53100	52200	51600	53400	51900	459	15800	5000	39070	100	1	9172890	4889	42.10	0.70	12	0.20	1266.00	76125.00	88000	20240307	-39.43	52500	20250115	1.52	61500	-13.33	20250108	52500	1.52	20250115	88000	-39.43	20240307	52500	1.52	20250115	0.49	N	170900	5000	458 억	1902862	N	N	61	N	N
52	20250116	140900	55	60.00	KOSPI		제약	N	N	N	Y	60	N	53200	400	2	0.76	777916700	14623	60.97	53000	53800	52700	68600	37000	52800	53198.16	20.74	-945	54600	53700	53100	52200	51600	53400	51900	459	15800	5000	39070	100	1	9172890	4880	42.02	0.70	12	0.16	1266.00	76125.00	88000	20240307	-39.55	52500	20250115	1.33	61500	-13.50	20250108	52500	1.33	20250115	88000	-39.55	20240307	52500	1.33	20250115	0.49	N	170900	5000	458 억	1902862	N	N	61	N	N
53	20250116	130859	55	60.00	KOSPI		제약	N	N	N	Y	60	N	53300	500	2	0.95	540045200	10173	42.42	53000	53800	52700	68600	37000	52800	53086.13	20.74	-701	54600	53700	53100	52200	51600	53400	51900	459	15800	5000	39070	100	1	9172890	4889	42.10	0.70	12	0.11	1266.00	76125.00	88000	20240307	-39.43	52500	20250115	1.52	61500	-13.33	20250108	52500	1.52	20250115	88000	-39.43	20240307	52500	1.52	20250115	0.49	N	170900	5000	458 억	1902862	N	N	61	N	N
54	20250116	120859	55	60.00	KOSPI		제약	N	N	N	Y	60	N	52900	100	2	0.19	454344800	8565	35.71	53000	53800	52700	68600	37000	52800	53046.68	20.74	-1290	54600	53700	53100	52200	51600	53400	51900	459	15800	5000	39070	100	1	9172890	4852	41.79	0.69	12	0.09	1266.00	76125.00	88000	20240307	-39.89	52500	20250115	0.76	61500	-13.98	20250108	52500	0.76	20250115	88000	-39.89	20240307	52500	0.76	20250115	0.49	N	170900	5000	458 억	1902862	N	N	61	N	N
55	20250116	110900	55	60.00	KOSPI		제약	N	N	N	Y	60	N	53000	200	2	0.38	394119800	7428	30.97	53000	53800	52700	68600	37000	52800	53058.67	20.74	-981	54600	53700	53100	52200	51600	53400	51900	459	15800	5000	39070	100	1	9172890	4862	41.86	0.70	12	0.08	1266.00	76125.00	88000	20240307	-39.77	52500	20250115	0.95	61500	-13.82	20250108	52500	0.95	20250115	88000	-39.77	20240307	52500	0.95	20250115	0.49	N	170900	5000	458 억	1902862	N	N	61	N	N
56	20250116	100900	55	60.00	KOSPI		제약	N	N	N	Y	60	N	52800	0	3	0.00	286264100	5388	22.46	53000	53800	52800	68600	37000	52800	53129.94	20.74	-685	54600	53700	53100	52200	51600	53400	51900	459	15800	5000	39070	100	1	9172890	4843	41.71	0.69	12	0.06	1266.00	76125.00	88000	20240307	-40.00	52500	20250115	0.57	61500	-14.15	20250108	52500	0.57	20250115	88000	-40.00	20240307	52500	0.57	20250115	0.49	N	170900	5000	458 억	1902862	N	N	61	N	N
57	20250116	090902	55	60.00	KOSPI		제약	N	N	N	Y	60	N	53500	700	2	1.33	90151700	1687	7.03	53000	53800	53000	68600	37000	52800	53439.06	20.74	59	54600	53700	53100	52200	51600	53400	51900	459	15800	5000	39070	100	1	9172890	4907	42.26	0.70	12	0.02	1266.00	76125.00	88000	20240307	-39.20	52500	20250115	1.90	61500	-13.01	20250108	52500	1.90	20250115	88000	-39.20	20240307	52500	1.90	20250115	0.49	N	170900	5000	458 억	1902862	N	N	61	N	N
58	20250115	160857	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	52800	-1200	5	-2.22	1258896500	23776	48.10	54000	54000	52500	70200	37800	54000	52948.43	20.79	-4197	57533	55766	54333	52566	51133	55050	51850	459	16200	5000	39960	100	1	9172890	4843	41.71	0.69	12	0.26	1266.00	76125.00	88000	20240307	-40.00	52500	20250115	0.57	61500	-14.15	20250108	52500	0.57	20250115	88000	-40.00	20240307	52500	0.57	20250115	0.44	N	170900	5000	458 억	1906615	N	N	61	N	N
59	20250115	150858	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	52600	-1400	5	-2.59	1194434500	22555	45.63	54000	54000	52500	70200	37800	54000	52956.53	20.79	-4244	57533	55766	54333	52566	51133	55050	51850	459	16200	5000	39960	100	1	9172890	4825	41.55	0.69	12	0.25	1266.00	76125.00	88000	20240307	-40.23	52500	20250115	0.19	61500	-14.47	20250108	52500	0.19	20250115	88000	-40.23	20240307	52500	0.19	20250115	0.44	N	170900	5000	458 억	1906615	N	N	22	N	N
60	20250115	140852	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	52900	-1100	5	-2.04	1104749600	20854	42.18	54000	54000	52500	70200	37800	54000	52975.43	20.79	-3645	57533	55766	54333	52566	51133	55050	51850	459	16200	5000	39960	100	1	9172890	4852	41.79	0.69	12	0.23	1266.00	76125.00	88000	20240307	-39.89	52500	20250115	0.76	61500	-13.98	20250108	52500	0.76	20250115	88000	-39.89	20240307	52500	0.76	20250115	0.44	N	170900	5000	458 억	1906615	N	N	22	N	N
61	20250115	130858	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	53300	-700	5	-1.30	1059522500	20002	40.46	54000	54000	52500	70200	37800	54000	52970.83	20.79	-3509	57533	55766	54333	52566	51133	55050	51850	459	16200	5000	39960	100	1	9172890	4889	42.10	0.70	12	0.22	1266.00	76125.00	88000	20240307	-39.43	52500	20250115	1.52	61500	-13.33	20250108	52500	1.52	20250115	88000	-39.43	20240307	52500	1.52	20250115	0.44	N	170900	5000	458 억	1906615	N	N	22	N	N
62	20250115	120841	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	53100	-900	5	-1.67	1013228700	19131	38.70	54000	54000	52500	70200	37800	54000	52962.66	20.79	-3500	57533	55766	54333	52566	51133	55050	51850	459	16200	5000	39960	100	1	9172890	4871	41.94	0.70	12	0.21	1266.00	76125.00	88000	20240307	-39.66	52500	20250115	1.14	61500	-13.66	20250108	52500	1.14	20250115	88000	-39.66	20240307	52500	1.14	20250115	0.44	N	170900	5000	458 억	1906615	N	N	22	N	N
63	20250115	110858	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	53100	-900	5	-1.67	941243700	17769	35.94	54000	54000	52500	70200	37800	54000	52971.11	20.79	-3935	57533	55766	54333	52566	51133	55050	51850	459	16200	5000	39960	100	1	9172890	4871	41.94	0.70	12	0.19	1266.00	76125.00	88000	20240307	-39.66	52500	20250115	1.14	61500	-13.66	20250108	52500	1.14	20250115	88000	-39.66	20240307	52500	1.14	20250115	0.44	N	170900	5000	458 억	1906615	N	N	22	N	N
64	20250115	100857	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	52700	-1300	5	-2.41	599913200	11283	22.82	54000	54000	52700	70200	37800	54000	53169.65	20.79	-3764	57533	55766	54333	52566	51133	55050	51850	459	16200	5000	39960	100	1	9172890	4834	41.63	0.69	12	0.12	1266.00	76125.00	88000	20240307	-40.11	52700	20250115	0.00	61500	-14.31	20250108	52700	0.00	20250115	88000	-40.11	20240307	52700	0.00	20250115	0.44	N	170900	5000	458 억	1906615	N	N	22	N	N
65	20250115	090901	55	60.00	KOSPI		제약	N	N	N	Y	60	N	53400	-600	5	-1.11	98489600	1837	3.72	54000	54000	53400	70200	37800	54000	53614.37	20.79	-65	57533	55766	54333	52566	51133	55050	51850	459	16200	5000	39960	100	1	9172890	4898	42.18	0.70	12	0.02	1266.00	76125.00	88000	20240307	-39.32	52900	20250114	0.95	61500	-13.17	20250108	52900	0.95	20250114	88000	-39.32	20240307	52900	0.95	20250114	0.44	N	170900	5000	458 억	1906615	N	N	22	N	N
66	20250114	160841	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	54000	-1900	5	-3.40	2654242800	49327	97.04	56000	56100	52900	72600	39200	55900	53808.94	20.77	2712	61166	58532	56766	54132	52366	57650	53250	459	16700	5000	41360	100	1	9172890	4953	42.65	0.71	12	0.54	1266.00	76125.00	88000	20240307	-38.64	52900	20250114	2.08	61500	-12.20	20250108	52900	2.08	20250114	88000	-38.64	20240307	52900	2.08	20250114	0.44	N	170900	5000	458 억	1905665	N	N	22	N	N
67	20250114	150855	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	53700	-2200	5	-3.94	2551810300	47425	93.29	56000	56100	52900	72600	39200	55900	53807.28	20.77	2865	61166	58532	56766	54132	52366	57650	53250	459	16700	5000	41360	100	1	9172890	4926	42.42	0.71	12	0.52	1266.00	76125.00	88000	20240307	-38.98	52900	20250114	1.51	61500	-12.68	20250108	52900	1.51	20250114	88000	-38.98	20240307	52900	1.51	20250114	0.44	N	170900	5000	458 억	1905665	N	N	10	N	N
68	20250114	140853	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	53600	-2300	5	-4.11	2304218000	42828	84.25	56000	56100	52900	72600	39200	55900	53801.67	20.77	2850	61166	58532	56766	54132	52366	57650	53250	459	16700	5000	41360	100	1	9172890	4917	42.34	0.70	12	0.47	1266.00	76125.00	88000	20240307	-39.09	52900	20250114	1.32	61500	-12.85	20250108	52900	1.32	20250114	88000	-39.09	20240307	52900	1.32	20250114	0.44	N	170900	5000	458 억	1905665	N	N	10	N	N
69	20250114	130852	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	53300	-2600	5	-4.65	2070637000	38458	75.65	56000	56100	52900	72600	39200	55900	53841.52	20.77	1519	61166	58532	56766	54132	52366	57650	53250	459	16700	5000	41360	100	1	9172890	4889	42.10	0.70	12	0.42	1266.00	76125.00	88000	20240307	-39.43	52900	20250114	0.76	61500	-13.33	20250108	52900	0.76	20250114	88000	-39.43	20240307	52900	0.76	20250114	0.44	N	170900	5000	458 억	1905665	N	N	10	N	N
70	20250114	120849	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	53200	-2700	5	-4.83	1829632400	33936	66.76	56000	56100	52900	72600	39200	55900	53914.20	20.77	229	61166	58532	56766	54132	52366	57650	53250	459	16700	5000	41360	100	1	9172890	4880	42.02	0.70	12	0.37	1266.00	76125.00	88000	20240307	-39.55	52900	20250114	0.57	61500	-13.50	20250108	52900	0.57	20250114	88000	-39.55	20240307	52900	0.57	20250114	0.44	N	170900	5000	458 억	1905665	N	N	10	N	N
71	20250114	110850	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	53400	-2500	5	-4.47	1156442800	21264	41.83	56000	56100	53200	72600	39200	55900	54385.01	20.77	-2238	61166	58532	56766	54132	52366	57650	53250	459	16700	5000	41360	100	1	9172890	4898	42.18	0.70	12	0.23	1266.00	76125.00	88000	20240307	-39.32	53200	20250114	0.38	61500	-13.17	20250108	53200	0.38	20250114	88000	-39.32	20240307	53200	0.38	20250114	0.44	N	170900	5000	458 억	1905665	N	N	10	N	N
72	20250114	100848	55	60.00	KOSPI		제약	N	N	N	Y	60	N	54800	-1100	5	-1.97	362231600	6560	12.90	56000	56100	54700	72600	39200	55900	55218.23	20.77	-2864	61166	58532	56766	54132	52366	57650	53250	459	16700	5000	41360	100	1	9172890	5027	43.29	0.72	12	0.07	1266.00	76125.00	88000	20240307	-37.73	54200	20241209	1.11	61500	-10.89	20250108	54700	0.18	20250114	88000	-37.73	20240307	54200	1.11	20241209	0.44	N	170900	5000	458 억	1905665	N	N	10	N	N
73	20250114	090852	55	60.00	KOSPI		제약	N	N	N	Y	60	N	55500	-400	5	-0.72	62295100	1118	2.20	56000	56100	55500	72600	39200	55900	55720.13	20.77	-635	61166	58532	56766	54132	52366	57650	53250	459	16700	5000	41360	100	1	9172890	5091	43.84	0.73	12	0.01	1266.00	76125.00	88000	20240307	-36.93	54200	20241209	2.40	61500	-9.76	20250108	55000	0.91	20250113	88000	-36.93	20240307	54200	2.40	20241209	0.44	N	170900	5000	458 억	1905665	N	N	10	N	N
74	20250113	160840	55	60.00	KOSPI		제약	N	N	N	Y	60	N	55900	-3100	5	-5.25	2848559500	50795	435.49	58900	59400	55000	76700	41300	59000	56079.51	20.81	-1968	60666	59832	59066	58232	57466	59450	57850	459	17700	5000	43660	100	1	9172890	5128	44.15	0.73	12	0.55	1266.00	76125.00	88000	20240307	-36.48	54200	20241209	3.14	61500	-9.11	20250108	55000	1.64	20250113	88000	-36.48	20240307	54200	3.14	20241209	0.43	N	170900	5000	458 억	1908488	N	N	10	N	N
75	20250113	150844	55	60.00	KOSPI		제약	N	N	N	Y	60	N	55700	-3300	5	-5.59	2732274600	48712	417.63	58900	59400	55000	76700	41300	59000	56089.48	20.81	-2002	60666	59832	59066	58232	57466	59450	57850	459	17700	5000	43660	100	1	9172890	5109	44.00	0.73	12	0.53	1266.00	76125.00	88000	20240307	-36.70	54200	20241209	2.77	61500	-9.43	20250108	55000	1.27	20250113	88000	-36.70	20240307	54200	2.77	20241209	0.43	N	170900	5000	458 억	1908488	N	N	12	N	N
76	20250113	140822	55	60.00	KOSPI		제약	N	N	N	Y	60	N	55800	-3200	5	-5.42	2296841600	40913	350.76	58900	59400	55000	76700	41300	59000	56138.60	20.81	-2593	60666	59832	59066	58232	57466	59450	57850	459	17700	5000	43660	100	1	9172890	5118	44.08	0.73	12	0.45	1266.00	76125.00	88000	20240307	-36.59	54200	20241209	2.95	61500	-9.27	20250108	55000	1.45	20250113	88000	-36.59	20240307	54200	2.95	20241209	0.43	N	170900	5000	458 억	1908488	N	N	12	N	N
77	20250113	130832	55	60.00	KOSPI		제약	N	N	N	Y	60	N	55300	-3700	5	-6.27	2065495600	36745	315.03	58900	59400	55000	76700	41300	59000	56210.47	20.81	-2834	60666	59832	59066	58232	57466	59450	57850	459	17700	5000	43660	100	1	9172890	5073	43.68	0.73	12	0.40	1266.00	76125.00	88000	20240307	-37.16	54200	20241209	2.03	61500	-10.08	20250108	55000	0.55	20250113	88000	-37.16	20240307	54200	2.03	20241209	0.43	N	170900	5000	458 억	1908488	N	N	12	N	N
78	20250113	120835	55	60.00	KOSPI		제약	N	N	N	Y	60	N	55200	-3800	5	-6.44	1832123400	32517	278.78	58900	59400	55000	76700	41300	59000	56342.33	20.81	-2293	60666	59832	59066	58232	57466	59450	57850	459	17700	5000	43660	100	1	9172890	5063	43.60	0.73	12	0.35	1266.00	76125.00	88000	20240307	-37.27	54200	20241209	1.85	61500	-10.24	20250108	55000	0.36	20250113	88000	-37.27	20240307	54200	1.85	20241209	0.43	N	170900	5000	458 억	1908488	N	N	12	N	N
79	20250113	110833	55	60.00	KOSPI		제약	N	N	N	Y	60	N	56100	-2900	5	-4.92	1087983800	19091	163.67	58900	59400	55900	76700	41300	59000	56987.78	20.81	-3089	60666	59832	59066	58232	57466	59450	57850	459	17700	5000	43660	100	1	9172890	5146	44.31	0.74	12	0.21	1266.00	76125.00	88000	20240307	-36.25	54200	20241209	3.51	61500	-8.78	20250108	55900	0.36	20250113	88000	-36.25	20240307	54200	3.51	20241209	0.43	N	170900	5000	458 억	1908488	N	N	12	N	N
80	20250113	100832	55	60.00	KOSPI		제약	N	N	N	Y	60	N	57400	-1600	5	-2.71	368441400	6351	54.45	58900	59400	57400	76700	41300	59000	58010.80	20.81	-2392	60666	59832	59066	58232	57466	59450	57850	459	17700	5000	43660	100	1	9172890	5265	45.34	0.75	12	0.07	1266.00	76125.00	88000	20240307	-34.77	54200	20241209	5.90	61500	-6.67	20250108	57400	0.00	20250113	88000	-34.77	20240307	54200	5.90	20241209	0.43	N	170900	5000	458 억	1908488	N	N	12	N	N
81	20250113	090837	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59100	100	2	0.17	32377700	549	4.71	58900	59400	58500	76700	41300	59000	58975.09	20.81	-187	60666	59832	59066	58232	57466	59450	57850	459	17700	5000	43660	100	1	9172890	5421	46.68	0.78	12	0.01	1266.00	76125.00	88000	20240307	-32.84	54200	20241209	9.04	61500	-3.90	20250108	57800	2.25	20250102	88000	-32.84	20240307	54200	9.04	20241209	0.43	N	170900	5000	458 억	1908488	N	N	12	N	N
82	20250110	160814	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59000	-400	5	-0.67	684965800	11641	82.55	59800	59900	58300	77200	41600	59400	58840.72	20.83	-1645	61200	60300	59800	58900	58400	60050	58650	459	17800	5000	43950	100	1	9172890	5412	46.60	0.78	12	0.13	1266.00	76125.00	88000	20240307	-32.95	54200	20241209	8.86	61500	-4.07	20250108	57800	2.08	20250102	88000	-32.95	20240307	54200	8.86	20241209	0.42	N	170900	5000	458 억	1910445	N	N	12	N	N
83	20250110	150824	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58500	-900	5	-1.52	628196400	10677	75.71	59800	59900	58300	77200	41600	59400	58836.41	20.83	-1489	61200	60300	59800	58900	58400	60050	58650	459	17800	5000	43950	100	1	9172890	5366	46.21	0.77	12	0.12	1266.00	76125.00	88000	20240307	-33.52	54200	20241209	7.93	61500	-4.88	20250108	57800	1.21	20250102	88000	-33.52	20240307	54200	7.93	20241209	0.42	N	170900	5000	458 억	1910445	N	N	29	N	N
84	20250110	140829	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58600	-800	5	-1.35	495122000	8404	59.59	59800	59900	58300	77200	41600	59400	58915.04	20.83	-2360	61200	60300	59800	58900	58400	60050	58650	459	17800	5000	43950	100	1	9172890	5375	46.29	0.77	12	0.09	1266.00	76125.00	88000	20240307	-33.41	54200	20241209	8.12	61500	-4.72	20250108	57800	1.38	20250102	88000	-33.41	20240307	54200	8.12	20241209	0.42	N	170900	5000	458 억	1910445	N	N	29	N	N
85	20250110	130829	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59000	-400	5	-0.67	313393800	5304	37.61	59800	59900	58600	77200	41600	59400	59086.31	20.83	-769	61200	60300	59800	58900	58400	60050	58650	459	17800	5000	43950	100	1	9172890	5412	46.60	0.78	12	0.06	1266.00	76125.00	88000	20240307	-32.95	54200	20241209	8.86	61500	-4.07	20250108	57800	2.08	20250102	88000	-32.95	20240307	54200	8.86	20241209	0.42	N	170900	5000	458 억	1910445	N	N	29	N	N
86	20250110	120829	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58800	-600	5	-1.01	281494600	4763	33.78	59800	59900	58600	77200	41600	59400	59100.27	20.83	-861	61200	60300	59800	58900	58400	60050	58650	459	17800	5000	43950	100	1	9172890	5394	46.45	0.77	12	0.05	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	61500	-4.39	20250108	57800	1.73	20250102	88000	-33.18	20240307	54200	8.49	20241209	0.42	N	170900	5000	458 억	1910445	N	N	29	N	N
87	20250110	110827	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59300	-100	5	-0.17	137235800	2316	16.42	59800	59900	59100	77200	41600	59400	59255.53	20.83	-996	61200	60300	59800	58900	58400	60050	58650	459	17800	5000	43950	100	1	9172890	5440	46.84	0.78	12	0.03	1266.00	76125.00	88000	20240307	-32.61	54200	20241209	9.41	61500	-3.58	20250108	57800	2.60	20250102	88000	-32.61	20240307	54200	9.41	20241209	0.42	N	170900	5000	458 억	1910445	N	N	29	N	N
88	20250110	100825	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59400	0	3	0.00	94424400	1593	11.30	59800	59900	59100	77200	41600	59400	59274.58	20.83	-800	61200	60300	59800	58900	58400	60050	58650	459	17800	5000	43950	100	1	9172890	5449	46.92	0.78	12	0.02	1266.00	76125.00	88000	20240307	-32.50	54200	20241209	9.59	61500	-3.41	20250108	57800	2.77	20250102	88000	-32.50	20240307	54200	9.59	20241209	0.42	N	170900	5000	458 억	1910445	N	N	29	N	N
89	20250110	090830	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59300	-100	5	-0.17	23167200	390	2.77	59800	59900	59200	77200	41600	59400	59403.08	20.83	-194	61200	60300	59800	58900	58400	60050	58650	459	17800	5000	43950	100	1	9172890	5440	46.84	0.78	12	0.00	1266.00	76125.00	88000	20240307	-32.61	54200	20241209	9.41	61500	-3.58	20250108	57800	2.60	20250102	88000	-32.61	20240307	54200	9.41	20241209	0.42	N	170900	5000	458 억	1910445	N	N	29	N	N
90	20250109	160821	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59400	-1000	5	-1.66	837787100	14016	177.26	60100	60700	59300	78500	42300	60400	59773.62	20.78	1670	62133	61266	60633	59766	59133	60950	59450	459	18100	5000	44690	100	1	9172890	5449	46.92	0.78	12	0.15	1266.00	76125.00	88000	20240307	-32.50	54200	20241209	9.59	61500	-3.41	20250108	57800	2.77	20250102	88000	-32.50	20240307	54200	9.59	20241209	0.42	N	170900	5000	458 억	1906191	N	N	29	N	N
91	20250109	150816	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59700	-700	5	-1.16	746191500	12477	157.80	60100	60700	59300	78500	42300	60400	59805.36	20.78	2155	62133	61266	60633	59766	59133	60950	59450	459	18100	5000	44690	100	1	9172890	5476	47.16	0.78	12	0.14	1266.00	76125.00	88000	20240307	-32.16	54200	20241209	10.15	61500	-2.93	20250108	57800	3.29	20250102	88000	-32.16	20240307	54200	10.15	20241209	0.42	N	170900	5000	458 억	1906191	N	N	27	N	N
92	20250109	140822	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59600	-800	5	-1.32	374820000	6238	78.89	60100	60700	59400	78500	42300	60400	60086.57	20.78	299	62133	61266	60633	59766	59133	60950	59450	459	18100	5000	44690	100	1	9172890	5467	47.08	0.78	12	0.07	1266.00	76125.00	88000	20240307	-32.27	54200	20241209	9.96	61500	-3.09	20250108	57800	3.11	20250102	88000	-32.27	20240307	54200	9.96	20241209	0.42	N	170900	5000	458 억	1906191	N	N	27	N	N
93	20250109	130822	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60400	0	3	0.00	171096500	2832	35.82	60100	60700	59900	78500	42300	60400	60415.43	20.78	555	62133	61266	60633	59766	59133	60950	59450	459	18100	5000	44690	100	1	9172890	5540	47.71	0.79	12	0.03	1266.00	76125.00	88000	20240307	-31.36	54200	20241209	11.44	61500	-1.79	20250108	57800	4.50	20250102	88000	-31.36	20240307	54200	11.44	20241209	0.42	N	170900	5000	458 억	1906191	N	N	27	N	N
94	20250109	120823	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60400	0	3	0.00	148871600	2465	31.17	60100	60700	59900	78500	42300	60400	60394.16	20.78	563	62133	61266	60633	59766	59133	60950	59450	459	18100	5000	44690	100	1	9172890	5540	47.71	0.79	12	0.03	1266.00	76125.00	88000	20240307	-31.36	54200	20241209	11.44	61500	-1.79	20250108	57800	4.50	20250102	88000	-31.36	20240307	54200	11.44	20241209	0.42	N	170900	5000	458 억	1906191	N	N	27	N	N
95	20250109	110827	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60500	100	2	0.17	118260500	1959	24.78	60100	60700	59900	78500	42300	60400	60367.79	20.78	508	62133	61266	60633	59766	59133	60950	59450	459	18100	5000	44690	100	1	9172890	5550	47.79	0.79	12	0.02	1266.00	76125.00	88000	20240307	-31.25	54200	20241209	11.62	61500	-1.63	20250108	57800	4.67	20250102	88000	-31.25	20240307	54200	11.62	20241209	0.42	N	170900	5000	458 억	1906191	N	N	27	N	N
96	20250109	100825	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60600	200	2	0.33	68710600	1141	14.43	60100	60600	59900	78500	42300	60400	60219.63	20.78	489	62133	61266	60633	59766	59133	60950	59450	459	18100	5000	44690	100	1	9172890	5559	47.87	0.80	12	0.01	1266.00	76125.00	88000	20240307	-31.14	54200	20241209	11.81	61500	-1.46	20250108	57800	4.84	20250102	88000	-31.14	20240307	54200	11.81	20241209	0.42	N	170900	5000	458 억	1906191	N	N	27	N	N
97	20250109	090828	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60100	-300	5	-0.50	3606600	60	0.76	60100	60400	60100	78500	42300	60400	60110.00	20.78	1	62133	61266	60633	59766	59133	60950	59450	459	18100	5000	44690	100	1	9172890	5513	47.47	0.79	12	0.00	1266.00	76125.00	88000	20240307	-31.70	54200	20241209	10.89	61500	-2.28	20250108	57800	3.98	20250102	88000	-31.70	20240307	54200	10.89	20241209	0.42	N	170900	5000	458 억	1906191	N	N	27	N	N
98	20250108	160817	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60400	100	2	0.17	478969900	7907	130.16	61000	61500	60000	78300	42300	60300	60575.47	20.78	-127	61166	60732	60466	60032	59766	60600	59900	459	18000	5000	44620	100	1	9172890	5540	47.71	0.79	12	0.09	1266.00	76125.00	88000	20240307	-31.36	54200	20241209	11.44	61500	-1.79	20250108	57800	4.50	20250102	88000	-31.36	20240307	54200	11.44	20241209	0.42	N	170900	5000	458 억	1906248	N	N	27	N	N
99	20250108	150819	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60000	-300	5	-0.50	399068500	6582	108.35	61000	61500	60000	78300	42300	60300	60630.28	20.78	724	61166	60732	60466	60032	59766	60600	59900	459	18000	5000	44620	100	1	9172890	5504	47.39	0.79	12	0.07	1266.00	76125.00	88000	20240307	-31.82	54200	20241209	10.70	61500	-2.44	20250108	57800	3.81	20250102	88000	-31.82	20240307	54200	10.70	20241209	0.42	N	170900	5000	458 억	1906248	N	N	180	N	N
100	20250108	140822	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60100	-200	5	-0.33	367657800	6060	99.75	61000	61500	60000	78300	42300	60300	60669.60	20.78	939	61166	60732	60466	60032	59766	60600	59900	459	18000	5000	44620	100	1	9172890	5513	47.47	0.79	12	0.07	1266.00	76125.00	88000	20240307	-31.70	54200	20241209	10.89	61500	-2.28	20250108	57800	3.98	20250102	88000	-31.70	20240307	54200	10.89	20241209	0.42	N	170900	5000	458 억	1906248	N	N	180	N	N
101	20250108	130821	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60000	-300	5	-0.50	348003100	5733	94.37	61000	61500	60000	78300	42300	60300	60701.74	20.78	974	61166	60732	60466	60032	59766	60600	59900	459	18000	5000	44620	100	1	9172890	5504	47.39	0.79	12	0.06	1266.00	76125.00	88000	20240307	-31.82	54200	20241209	10.70	61500	-2.44	20250108	57800	3.81	20250102	88000	-31.82	20240307	54200	10.70	20241209	0.42	N	170900	5000	458 억	1906248	N	N	180	N	N
102	20250108	120818	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60200	-100	5	-0.17	293499500	4827	79.46	61000	61500	60100	78300	42300	60300	60803.71	20.78	1581	61166	60732	60466	60032	59766	60600	59900	459	18000	5000	44620	100	1	9172890	5522	47.55	0.79	12	0.05	1266.00	76125.00	88000	20240307	-31.59	54200	20241209	11.07	61500	-2.11	20250108	57800	4.15	20250102	88000	-31.59	20240307	54200	11.07	20241209	0.42	N	170900	5000	458 억	1906248	N	N	180	N	N
103	20250108	110819	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60200	-100	5	-0.17	265247600	4358	71.74	61000	61500	60100	78300	42300	60300	60864.53	20.78	1729	61166	60732	60466	60032	59766	60600	59900	459	18000	5000	44620	100	1	9172890	5522	47.55	0.79	12	0.05	1266.00	76125.00	88000	20240307	-31.59	54200	20241209	11.07	61500	-2.11	20250108	57800	4.15	20250102	88000	-31.59	20240307	54200	11.07	20241209	0.42	N	170900	5000	458 억	1906248	N	N	180	N	N
104	20250108	100820	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60400	100	2	0.17	224576600	3683	60.63	61000	61500	60100	78300	42300	60300	60976.54	20.78	1852	61166	60732	60466	60032	59766	60600	59900	459	18000	5000	44620	100	1	9172890	5540	47.71	0.79	12	0.04	1266.00	76125.00	88000	20240307	-31.36	54200	20241209	11.44	61500	-1.79	20250108	57800	4.50	20250102	88000	-31.36	20240307	54200	11.44	20241209	0.42	N	170900	5000	458 억	1906248	N	N	180	N	N
105	20250108	090820	55	60.00	KOSPI		제약	N	N	N	Y	60	N	61500	1200	2	1.99	150451100	2462	40.53	61000	61500	60100	78300	42300	60300	61109.30	20.78	1494	61166	60732	60466	60032	59766	60600	59900	459	18000	5000	44620	100	1	9172890	5641	48.58	0.81	12	0.03	1266.00	76125.00	88000	20240307	-30.11	54200	20241209	13.47	61500	0.00	20250108	57800	6.40	20250102	88000	-30.11	20240307	54200	13.47	20241209	0.42	N	170900	5000	458 억	1906248	N	N	180	N	N
106	20250107	160813	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60300	-300	5	-0.50	367391200	6074	64.07	60600	60900	60200	78700	42500	60600	60487.79	20.80	-1377	62066	61332	60166	59432	58266	61700	59800	459	18100	5000	44840	100	1	9172890	5531	47.63	0.79	12	0.07	1266.00	76125.00	88000	20240307	-31.48	54200	20241209	11.25	60900	0.00	20250106	57800	4.33	20250102	88000	-31.48	20240307	54200	11.25	20241209	0.42	N	170900	5000	458 억	1907683	N	N	180	N	N
107	20250107	150814	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60400	-200	5	-0.33	338006600	5587	58.93	60600	60900	60200	78700	42500	60600	60498.76	20.80	-1279	62066	61332	60166	59432	58266	61700	59800	459	18100	5000	44840	100	1	9172890	5540	47.71	0.79	12	0.06	1266.00	76125.00	88000	20240307	-31.36	54200	20241209	11.44	60900	0.00	20250106	57800	4.50	20250102	88000	-31.36	20240307	54200	11.44	20241209	0.42	N	170900	5000	458 억	1907683	N	N	15	N	N
108	20250107	140812	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60300	-300	5	-0.50	288534700	4767	50.28	60600	60900	60200	78700	42500	60600	60527.52	20.80	-1262	62066	61332	60166	59432	58266	61700	59800	459	18100	5000	44840	100	1	9172890	5531	47.63	0.79	12	0.05	1266.00	76125.00	88000	20240307	-31.48	54200	20241209	11.25	60900	0.00	20250106	57800	4.33	20250102	88000	-31.48	20240307	54200	11.25	20241209	0.42	N	170900	5000	458 억	1907683	N	N	15	N	N
109	20250107	130812	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60300	-300	5	-0.50	236243600	3901	41.15	60600	60900	60200	78700	42500	60600	60559.75	20.80	-1174	62066	61332	60166	59432	58266	61700	59800	459	18100	5000	44840	100	1	9172890	5531	47.63	0.79	12	0.04	1266.00	76125.00	88000	20240307	-31.48	54200	20241209	11.25	60900	0.00	20250106	57800	4.33	20250102	88000	-31.48	20240307	54200	11.25	20241209	0.42	N	170900	5000	458 억	1907683	N	N	15	N	N
110	20250107	120814	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60500	-100	5	-0.17	189211500	3122	32.93	60600	60900	60200	78700	42500	60600	60605.86	20.80	-538	62066	61332	60166	59432	58266	61700	59800	459	18100	5000	44840	100	1	9172890	5550	47.79	0.79	12	0.03	1266.00	76125.00	88000	20240307	-31.25	54200	20241209	11.62	60900	0.00	20250106	57800	4.67	20250102	88000	-31.25	20240307	54200	11.62	20241209	0.42	N	170900	5000	458 억	1907683	N	N	15	N	N
111	20250107	110809	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60500	-100	5	-0.17	141786100	2339	24.67	60600	60900	60200	78700	42500	60600	60618.26	20.80	-225	62066	61332	60166	59432	58266	61700	59800	459	18100	5000	44840	100	1	9172890	5550	47.79	0.79	12	0.03	1266.00	76125.00	88000	20240307	-31.25	54200	20241209	11.62	60900	0.00	20250106	57800	4.67	20250102	88000	-31.25	20240307	54200	11.62	20241209	0.42	N	170900	5000	458 억	1907683	N	N	15	N	N
112	20250107	100815	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60400	-200	5	-0.33	70726300	1168	12.32	60600	60900	60200	78700	42500	60600	60553.34	20.80	-342	62066	61332	60166	59432	58266	61700	59800	459	18100	5000	44840	100	1	9172890	5540	47.71	0.79	12	0.01	1266.00	76125.00	88000	20240307	-31.36	54200	20241209	11.44	60900	0.00	20250106	57800	4.50	20250102	88000	-31.36	20240307	54200	11.44	20241209	0.42	N	170900	5000	458 억	1907683	N	N	15	N	N
113	20250107	090817	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60500	-100	5	-0.17	26352700	436	4.60	60600	60900	60200	78700	42500	60600	60441.97	20.80	-168	62066	61332	60166	59432	58266	61700	59800	459	18100	5000	44840	100	1	9172890	5550	47.79	0.79	12	0.00	1266.00	76125.00	88000	20240307	-31.25	54200	20241209	11.62	60900	0.00	20250106	57800	4.67	20250102	88000	-31.25	20240307	54200	11.62	20241209	0.42	N	170900	5000	458 억	1907683	N	N	15	N	N
114	20250106	160805	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60600	800	2	1.34	566393500	9406	119.61	59900	60900	59000	77700	41900	59800	60214.92	20.81	-1029	60866	60332	59466	58932	58066	60600	59200	459	17900	5000	44250	100	1	9172890	5559	47.87	0.80	12	0.10	1266.00	76125.00	88000	20240307	-31.14	54200	20241209	11.81	60900	-0.49	20250106	57800	4.84	20250102	88000	-31.14	20240307	54200	11.81	20241209	0.42	N	170900	5000	458 억	1908902	N	N	15	N	N
115	20250106	150803	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60300	500	2	0.84	516719800	8585	109.17	59900	60900	59000	77700	41900	59800	60188.68	20.81	-702	60866	60332	59466	58932	58066	60600	59200	459	17900	5000	44250	100	1	9172890	5531	47.63	0.79	12	0.09	1266.00	76125.00	88000	20240307	-31.48	54200	20241209	11.25	60900	-0.99	20250106	57800	4.33	20250102	88000	-31.48	20240307	54200	11.25	20241209	0.42	N	170900	5000	458 억	1908902	N	N	6	N	N
116	20250106	140804	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60600	800	2	1.34	438345700	7289	92.69	59900	60900	59000	77700	41900	59800	60137.98	20.81	-177	60866	60332	59466	58932	58066	60600	59200	459	17900	5000	44250	100	1	9172890	5559	47.87	0.80	12	0.08	1266.00	76125.00	88000	20240307	-31.14	54200	20241209	11.81	60900	-0.49	20250106	57800	4.84	20250102	88000	-31.14	20240307	54200	11.81	20241209	0.42	N	170900	5000	458 억	1908902	N	N	6	N	N
117	20250106	130800	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60600	800	2	1.34	382585900	6369	80.99	59900	60900	59000	77700	41900	59800	60070.01	20.81	19	60866	60332	59466	58932	58066	60600	59200	459	17900	5000	44250	100	1	9172890	5559	47.87	0.80	12	0.07	1266.00	76125.00	88000	20240307	-31.14	54200	20241209	11.81	60900	-0.49	20250106	57800	4.84	20250102	88000	-31.14	20240307	54200	11.81	20241209	0.42	N	170900	5000	458 억	1908902	N	N	6	N	N
118	20250106	120801	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60700	900	2	1.51	318046500	5306	67.47	59900	60800	59000	77700	41900	59800	59940.92	20.81	-3	60866	60332	59466	58932	58066	60600	59200	459	17900	5000	44250	100	1	9172890	5568	47.95	0.80	12	0.06	1266.00	76125.00	88000	20240307	-31.02	54200	20241209	11.99	60800	-0.16	20250106	57800	5.02	20250102	88000	-31.02	20240307	54200	11.99	20241209	0.42	N	170900	5000	458 억	1908902	N	N	6	N	N
119	20250106	110800	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60500	700	2	1.17	239572800	4012	51.02	59900	60500	59000	77700	41900	59800	59714.06	20.81	127	60866	60332	59466	58932	58066	60600	59200	459	17900	5000	44250	100	1	9172890	5550	47.79	0.79	12	0.04	1266.00	76125.00	88000	20240307	-31.25	54200	20241209	11.62	60500	0.00	20250106	57800	4.67	20250102	88000	-31.25	20240307	54200	11.62	20241209	0.42	N	170900	5000	458 억	1908902	N	N	6	N	N
120	20250106	100757	55	60.00	KOSPI		제약	N	N	N	Y	60	N	60200	400	2	0.67	180387300	3031	38.54	59900	60300	59000	77700	41900	59800	59514.12	20.81	374	60866	60332	59466	58932	58066	60600	59200	459	17900	5000	44250	100	1	9172890	5522	47.55	0.79	12	0.03	1266.00	76125.00	88000	20240307	-31.59	54200	20241209	11.07	60300	-0.17	20250106	57800	4.15	20250102	88000	-31.59	20240307	54200	11.07	20241209	0.42	N	170900	5000	458 억	1908902	N	N	6	N	N
121	20250106	090757	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59300	-500	5	-0.84	58016600	979	12.45	59900	60000	59000	77700	41900	59800	59261.08	20.81	-58	60866	60332	59466	58932	58066	60600	59200	459	17900	5000	44250	100	1	9172890	5440	46.84	0.78	12	0.01	1266.00	76125.00	88000	20240307	-32.61	54200	20241209	9.41	60000	0.00	20250103	57800	2.60	20250102	88000	-32.61	20240307	54200	9.41	20241209	0.42	N	170900	5000	458 억	1908902	N	N	6	N	N
122	20250103	160753	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59800	700	2	1.18	462909500	7761	88.73	58900	60000	58600	76800	41400	59100	59645.91	20.84	-2610	59966	59532	58666	58232	57366	59750	58450	459	17700	5000	43730	100	1	9172890	5485	47.24	0.79	12	0.08	1266.00	76125.00	88000	20240307	-32.05	54200	20241209	10.33	60000	-0.33	20250103	57800	3.46	20250102	88000	-32.05	20240307	54200	10.33	20241209	0.43	N	170900	5000	458 억	1911346	N	N	6	N	N
123	20250103	150756	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59500	400	2	0.68	416855800	6991	79.92	58900	60000	58600	76800	41400	59100	59628.25	20.84	-2295	59966	59532	58666	58232	57366	59750	58450	459	17700	5000	43730	100	1	9172890	5458	47.00	0.78	12	0.08	1266.00	76125.00	88000	20240307	-32.39	54200	20241209	9.78	60000	-0.83	20250103	57800	2.94	20250102	88000	-32.39	20240307	54200	9.78	20241209	0.43	N	170900	5000	458 억	1911346	N	N	6	N	N
124	20250103	140756	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59700	600	2	1.02	313716400	5265	60.19	58900	60000	58600	76800	41400	59100	59586.18	20.84	-1746	59966	59532	58666	58232	57366	59750	58450	459	17700	5000	43730	100	1	9172890	5476	47.16	0.78	12	0.06	1266.00	76125.00	88000	20240307	-32.16	54200	20241209	10.15	60000	-0.50	20250103	57800	3.29	20250102	88000	-32.16	20240307	54200	10.15	20241209	0.43	N	170900	5000	458 억	1911346	N	N	6	N	N
125	20250103	130755	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59700	600	2	1.02	241761300	4060	46.42	58900	60000	58600	76800	41400	59100	59548.22	20.84	-1317	59966	59532	58666	58232	57366	59750	58450	459	17700	5000	43730	100	1	9172890	5476	47.16	0.78	12	0.04	1266.00	76125.00	88000	20240307	-32.16	54200	20241209	10.15	60000	-0.50	20250103	57800	3.29	20250102	88000	-32.16	20240307	54200	10.15	20241209	0.43	N	170900	5000	458 억	1911346	N	N	6	N	N
126	20250103	120755	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59700	600	2	1.02	200599300	3370	38.53	58900	60000	58600	76800	41400	59100	59526.28	20.84	-1013	59966	59532	58666	58232	57366	59750	58450	459	17700	5000	43730	100	1	9172890	5476	47.16	0.78	12	0.04	1266.00	76125.00	88000	20240307	-32.16	54200	20241209	10.15	60000	-0.50	20250103	57800	3.29	20250102	88000	-32.16	20240307	54200	10.15	20241209	0.43	N	170900	5000	458 억	1911346	N	N	6	N	N
127	20250103	110755	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59600	500	2	0.85	166853200	2804	32.06	58900	60000	58600	76800	41400	59100	59506.87	20.84	-599	59966	59532	58666	58232	57366	59750	58450	459	17700	5000	43730	100	1	9172890	5467	47.08	0.78	12	0.03	1266.00	76125.00	88000	20240307	-32.27	54200	20241209	9.96	60000	-0.67	20250103	57800	3.11	20250102	88000	-32.27	20240307	54200	9.96	20241209	0.43	N	170900	5000	458 억	1911346	N	N	6	N	N
128	20250103	100753	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59900	800	2	1.35	121924200	2051	23.45	58900	60000	58600	76800	41400	59100	59447.92	20.84	-20	59966	59532	58666	58232	57366	59750	58450	459	17700	5000	43730	100	1	9172890	5495	47.31	0.79	12	0.02	1266.00	76125.00	88000	20240307	-31.93	54200	20241209	10.52	60000	-0.17	20250103	57800	3.63	20250102	88000	-31.93	20240307	54200	10.52	20241209	0.43	N	170900	5000	458 억	1911346	N	N	6	N	N
129	20250103	090757	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58700	-400	5	-0.68	11985200	204	2.33	58900	58900	58600	76800	41400	59100	58732.99	20.84	73	59966	59532	58666	58232	57366	59750	58450	459	17700	5000	43730	100	1	9172890	5384	46.37	0.77	12	0.00	1266.00	76125.00	88000	20240307	-33.30	54200	20241209	8.30	59100	-0.68	20250102	57800	1.56	20250102	88000	-33.30	20240307	54200	8.30	20241209	0.43	N	170900	5000	458 억	1911346	N	N	6	N	N
130	20250102	160748	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59100	300	2	0.51	506869600	8682	63.88	58300	59100	57800	76400	41200	58800	58381.41	20.84	-409	60600	59700	58600	57700	56600	60150	58150	459	17600	5000	43510	100	1	9172890	5421	46.68	0.78	12	0.09	1266.00	76125.00	88000	20240307	-32.84	54200	20241209	9.04	59100	0.00	20250102	57800	2.25	20250102	88000	-32.84	20240307	54200	9.04	20241209	0.42	N	170900	5000	458 억	1911767	N	N	6	N	N
131	20250102	150749	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58800	0	3	0.00	454392100	7793	57.34	58300	58900	57800	76400	41200	58800	58307.72	20.84	-478	60600	59700	58600	57700	56600	60150	58150	459	17600	5000	43510	100	1	9172890	5394	46.45	0.77	12	0.08	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	58900	-0.17	20250102	57800	1.73	20250102	88000	-33.18	20240307	54200	8.49	20241209	0.42	N	170900	5000	458 억	1911767	N	N	53	N	N
132	20250102	140746	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58400	-400	5	-0.68	405463300	6959	51.20	58300	58900	57800	76400	41200	58800	58264.59	20.84	-456	60600	59700	58600	57700	56600	60150	58150	459	17600	5000	43510	100	1	9172890	5357	46.13	0.77	12	0.08	1266.00	76125.00	88000	20240307	-33.64	54200	20241209	7.75	58900	-0.85	20250102	57800	1.04	20250102	88000	-33.64	20240307	54200	7.75	20241209	0.42	N	170900	5000	458 억	1911767	N	N	53	N	N
133	20250102	130748	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58300	-500	5	-0.85	353672300	6072	44.67	58300	58900	57800	76400	41200	58800	58246.43	20.84	-245	60600	59700	58600	57700	56600	60150	58150	459	17600	5000	43510	100	1	9172890	5348	46.05	0.77	12	0.07	1266.00	76125.00	88000	20240307	-33.75	54200	20241209	7.56	58900	-1.02	20250102	57800	0.87	20250102	88000	-33.75	20240307	54200	7.56	20241209	0.42	N	170900	5000	458 억	1911767	N	N	53	N	N
134	20250102	120746	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58300	-500	5	-0.85	295560300	5073	37.32	58300	58900	57800	76400	41200	58800	58261.44	20.84	-380	60600	59700	58600	57700	56600	60150	58150	459	17600	5000	43510	100	1	9172890	5348	46.05	0.77	12	0.06	1266.00	76125.00	88000	20240307	-33.75	54200	20241209	7.56	58900	-1.02	20250102	57800	0.87	20250102	88000	-33.75	20240307	54200	7.56	20241209	0.42	N	170900	5000	458 억	1911767	N	N	53	N	N
135	20250102	110737	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58100	-700	5	-1.19	148778400	2547	18.74	58300	58900	58100	76400	41200	58800	58413.19	20.84	338	60600	59700	58600	57700	56600	60150	58150	459	17600	5000	43510	100	1	9172890	5329	45.89	0.76	12	0.03	1266.00	76125.00	88000	20240307	-33.98	54200	20241209	7.20	58900	-1.36	20250102	58100	0.00	20250102	88000	-33.98	20240307	54200	7.20	20241209	0.42	N	170900	5000	458 억	1911767	N	N	53	N	N
136	20250102	100745	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58400	-400	5	-0.68	15053400	257	1.89	58300	58800	58300	76400	41200	58800	58573.54	20.84	11	60600	59700	58600	57700	56600	60150	58150	459	17600	5000	43510	100	1	9172890	5357	46.13	0.77	12	0.00	1266.00	76125.00	88000	20240307	-33.64	54200	20241209	7.75	58800	-0.68	20250102	58300	0.17	20250102	88000	-33.64	20240307	54200	7.75	20241209	0.42	N	170900	5000	458 억	1911767	N	N	53	N	N
137	20250102	090738	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58800	0	3	0.00	0	0	0.00	0	0	0	76400	41200	58800	0.00	20.84	0	60600	59700	58600	57700	56600	60150	58150	459	17600	5000	43510	100	1	9172890	5394	46.45	0.77	12	0.00	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	0	0.00	0	0	0.00	0	88000	-33.18	20240307	54200	8.49	20241209	0.42	N	170900	5000	458 억	1911767	N	N	53	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History