KissMeData/293480/price/prices-20250101.csv

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	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161133	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10360	0	3	0.00	70224500	6779	102.53	10340	10410	10330	13460	7260	10360	10359.11	0.00	0	-651	10400	10380	10350	10330	10300	10390	10340	89	3100	500	7660	10	1	17772946	1841	8.24	0.64	12	0.04	1257.00	16255.00	14170	20240216	-26.89	10120	20241209	2.37	11070	-6.41	20250107	10320	0.39	20250122	14170	-26.89	20240216	10120	2.37	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
3	20250124	151133	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10360	0	3	0.00	64620080	6238	94.34	10340	10410	10330	13460	7260	10360	10359.10	0.00	0	-560	10400	10380	10350	10330	10300	10390	10340	89	3100	500	7660	10	1	17772946	1841	8.24	0.64	12	0.04	1257.00	16255.00	14170	20240216	-26.89	10120	20241209	2.37	11070	-6.41	20250107	10320	0.39	20250122	14170	-26.89	20240216	10120	2.37	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
4	20250124	141131	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10360	0	3	0.00	62849450	6067	91.76	10340	10410	10330	13460	7260	10360	10359.23	0.00	0	-509	10400	10380	10350	10330	10300	10390	10340	89	3100	500	7660	10	1	17772946	1841	8.24	0.64	12	0.03	1257.00	16255.00	14170	20240216	-26.89	10120	20241209	2.37	11070	-6.41	20250107	10320	0.39	20250122	14170	-26.89	20240216	10120	2.37	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
5	20250124	131132	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10360	0	3	0.00	37654780	3635	54.98	10340	10410	10330	13460	7260	10360	10358.95	0.00	0	-279	10400	10380	10350	10330	10300	10390	10340	89	3100	500	7660	10	1	17772946	1841	8.24	0.64	12	0.02	1257.00	16255.00	14170	20240216	-26.89	10120	20241209	2.37	11070	-6.41	20250107	10320	0.39	20250122	14170	-26.89	20240216	10120	2.37	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
6	20250124	121128	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10400	40	2	0.39	31591390	3051	46.14	10340	10410	10330	13460	7260	10360	10354.44	0.00	0	-138	10400	10380	10350	10330	10300	10390	10340	89	3100	500	7660	10	1	17772946	1848	8.27	0.64	12	0.02	1257.00	16255.00	14170	20240216	-26.61	10120	20241209	2.77	11070	-6.05	20250107	10320	0.78	20250122	14170	-26.61	20240216	10120	2.77	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
7	20250124	111130	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10360	0	3	0.00	28594730	2762	41.77	10340	10410	10330	13460	7260	10360	10352.91	0.00	0	-105	10400	10380	10350	10330	10300	10390	10340	89	3100	500	7660	10	1	17772946	1841	8.24	0.64	12	0.02	1257.00	16255.00	14170	20240216	-26.89	10120	20241209	2.37	11070	-6.41	20250107	10320	0.39	20250122	14170	-26.89	20240216	10120	2.37	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
8	20250124	101126	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10370	10	2	0.10	16866450	1629	24.64	10340	10410	10330	13460	7260	10360	10353.87	0.00	0	31	10400	10380	10350	10330	10300	10390	10340	89	3100	500	7660	10	1	17772946	1843	8.25	0.64	12	0.01	1257.00	16255.00	14170	20240216	-26.82	10120	20241209	2.47	11070	-6.32	20250107	10320	0.48	20250122	14170	-26.82	20240216	10120	2.47	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
9	20250124	091135	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10380	20	2	0.19	5213180	504	7.62	10340	10380	10340	13460	7260	10360	10343.61	0.00	0	163	10400	10380	10350	10330	10300	10390	10340	89	3100	500	7660	10	1	17772946	1845	8.26	0.64	12	0.00	1257.00	16255.00	14170	20240216	-26.75	10120	20241209	2.57	11070	-6.23	20250107	10320	0.58	20250122	14170	-26.75	20240216	10120	2.57	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
10	20250123	161126	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10360	10	2	0.10	68354640	6612	50.54	10350	10370	10320	13450	7250	10350	10337.97	0.00	0	-3023	10490	10420	10370	10300	10250	10395	10275	89	3100	500	7650	10	1	17772946	1841	8.24	0.64	12	0.04	1257.00	16255.00	14170	20240216	-26.89	10120	20241209	2.37	11070	-6.41	20250107	10320	0.39	20250123	14170	-26.89	20240216	10120	2.37	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
11	20250123	151124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10360	10	2	0.10	64205240	6211	47.48	10350	10370	10320	13450	7250	10350	10337.34	0.00	0	-2874	10490	10420	10370	10300	10250	10395	10275	89	3100	500	7650	10	1	17772946	1841	8.24	0.64	12	0.03	1257.00	16255.00	14170	20240216	-26.89	10120	20241209	2.37	11070	-6.41	20250107	10320	0.39	20250123	14170	-26.89	20240216	10120	2.37	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
12	20250123	141126	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10340	-10	5	-0.10	57653990	5577	42.63	10350	10370	10320	13450	7250	10350	10337.81	0.00	0	-2641	10490	10420	10370	10300	10250	10395	10275	89	3100	500	7650	10	1	17772946	1838	8.23	0.64	12	0.03	1257.00	16255.00	14170	20240216	-27.03	10120	20241209	2.17	11070	-6.59	20250107	10320	0.19	20250123	14170	-27.03	20240216	10120	2.17	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
13	20250123	131124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10330	-20	5	-0.19	50453800	4880	37.30	10350	10370	10320	13450	7250	10350	10338.89	0.00	0	-2072	10490	10420	10370	10300	10250	10395	10275	89	3100	500	7650	10	1	17772946	1836	8.22	0.64	12	0.03	1257.00	16255.00	14170	20240216	-27.10	10120	20241209	2.08	11070	-6.68	20250107	10320	0.10	20250123	14170	-27.10	20240216	10120	2.08	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
14	20250123	121125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10330	-20	5	-0.19	36782460	3558	27.20	10350	10370	10320	13450	7250	10350	10337.96	0.00	0	-1522	10490	10420	10370	10300	10250	10395	10275	89	3100	500	7650	10	1	17772946	1836	8.22	0.64	12	0.02	1257.00	16255.00	14170	20240216	-27.10	10120	20241209	2.08	11070	-6.68	20250107	10320	0.10	20250123	14170	-27.10	20240216	10120	2.08	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
15	20250123	111115	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10340	-10	5	-0.10	28189680	2726	20.84	10350	10370	10320	13450	7250	10350	10341.04	0.00	0	-1309	10490	10420	10370	10300	10250	10395	10275	89	3100	500	7650	10	1	17772946	1838	8.23	0.64	12	0.02	1257.00	16255.00	14170	20240216	-27.03	10120	20241209	2.17	11070	-6.59	20250107	10320	0.19	20250123	14170	-27.03	20240216	10120	2.17	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
16	20250123	101124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10340	-10	5	-0.10	25834370	2498	19.09	10350	10370	10320	13450	7250	10350	10342.02	0.00	0	-1119	10490	10420	10370	10300	10250	10395	10275	89	3100	500	7650	10	1	17772946	1838	8.23	0.64	12	0.01	1257.00	16255.00	14170	20240216	-27.03	10120	20241209	2.17	11070	-6.59	20250107	10320	0.19	20250123	14170	-27.03	20240216	10120	2.17	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
17	20250123	091125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10360	10	2	0.10	652800	63	0.48	10350	10370	10350	13450	7250	10350	10361.90	0.00	0	-5	10490	10420	10370	10300	10250	10395	10275	89	3100	500	7650	10	1	17772946	1841	8.24	0.64	12	0.00	1257.00	16255.00	14170	20240216	-26.89	10120	20241209	2.37	11070	-6.41	20250107	10320	0.39	20250122	14170	-26.89	20240216	10120	2.37	20241209	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
18	20250122	161116	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10350	-40	5	-0.38	135690230	13076	116.59	10380	10440	10320	13500	7280	10390	10377.04	0.00	0	-2453	10603	10496	10413	10306	10223	10455	10265	89	3110	500	7680	10	1	17772946	1839	8.23	0.64	12	0.07	1257.00	16255.00	14170	20240216	-26.96	10120	20241209	2.27	11070	-6.50	20250107	10320	0.29	20250122	14170	-26.96	20240216	10120	2.27	20241209	0.65	N	293480	500	88 억		0	N	N	3	N	00	N
19	20250122	151117	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10380	-10	5	-0.10	102049860	9824	87.60	10380	10440	10350	13500	7280	10390	10387.81	0.00	0	-2502	10603	10496	10413	10306	10223	10455	10265	89	3110	500	7680	10	1	17772946	1845	8.26	0.64	12	0.06	1257.00	16255.00	14170	20240216	-26.75	10120	20241209	2.57	11070	-6.23	20250107	10330	0.48	20250121	14170	-26.75	20240216	10120	2.57	20241209	0.65	N	293480	500	88 억		0	N	N	3	N	00	N
20	20250122	141115	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10420	30	2	0.29	79152210	7627	68.01	10380	10440	10350	13500	7280	10390	10377.90	0.00	0	-2321	10603	10496	10413	10306	10223	10455	10265	89	3110	500	7680	10	1	17772946	1852	8.29	0.64	12	0.04	1257.00	16255.00	14170	20240216	-26.46	10120	20241209	2.96	11070	-5.87	20250107	10330	0.87	20250121	14170	-26.46	20240216	10120	2.96	20241209	0.65	N	293480	500	88 억		0	N	N	3	N	00	N
21	20250122	131116	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10390	0	3	0.00	57787600	5572	49.68	10380	10440	10350	13500	7280	10390	10371.07	0.00	0	-2101	10603	10496	10413	10306	10223	10455	10265	89	3110	500	7680	10	1	17772946	1847	8.27	0.64	12	0.03	1257.00	16255.00	14170	20240216	-26.68	10120	20241209	2.67	11070	-6.14	20250107	10330	0.58	20250121	14170	-26.68	20240216	10120	2.67	20241209	0.65	N	293480	500	88 억		0	N	N	3	N	00	N
22	20250122	121115	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10370	-20	5	-0.19	47621890	4592	40.95	10380	10440	10350	13500	7280	10390	10370.62	0.00	0	-1975	10603	10496	10413	10306	10223	10455	10265	89	3110	500	7680	10	1	17772946	1843	8.25	0.64	12	0.03	1257.00	16255.00	14170	20240216	-26.82	10120	20241209	2.47	11070	-6.32	20250107	10330	0.39	20250121	14170	-26.82	20240216	10120	2.47	20241209	0.65	N	293480	500	88 억		0	N	N	3	N	00	N
23	20250122	111117	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10370	-20	5	-0.19	35801510	3452	30.78	10380	10440	10350	13500	7280	10390	10371.24	0.00	0	-1560	10603	10496	10413	10306	10223	10455	10265	89	3110	500	7680	10	1	17772946	1843	8.25	0.64	12	0.02	1257.00	16255.00	14170	20240216	-26.82	10120	20241209	2.47	11070	-6.32	20250107	10330	0.39	20250121	14170	-26.82	20240216	10120	2.47	20241209	0.65	N	293480	500	88 억		0	N	N	3	N	00	N
24	20250122	101116	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10380	-10	5	-0.10	21343380	2057	18.34	10380	10440	10360	13500	7280	10390	10375.97	0.00	0	-892	10603	10496	10413	10306	10223	10455	10265	89	3110	500	7680	10	1	17772946	1845	8.26	0.64	12	0.01	1257.00	16255.00	14170	20240216	-26.75	10120	20241209	2.57	11070	-6.23	20250107	10330	0.48	20250121	14170	-26.75	20240216	10120	2.57	20241209	0.65	N	293480	500	88 억		0	N	N	3	N	00	N
25	20250122	091118	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10390	0	3	0.00	342890	33	0.29	10380	10440	10380	13500	7280	10390	10390.61	0.00	0	0	10603	10496	10413	10306	10223	10455	10265	89	3110	500	7680	10	1	17772946	1847	8.27	0.64	12	0.00	1257.00	16255.00	14170	20240216	-26.68	10120	20241209	2.67	11070	-6.14	20250107	10330	0.58	20250121	14170	-26.68	20240216	10120	2.67	20241209	0.65	N	293480	500	88 억		0	N	N	3	N	00	N
26	20250121	161108	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10390	-70	5	-0.67	116717080	11212	91.69	10470	10520	10330	13590	7330	10460	10410.03	0.00	0	-1143	10533	10496	10463	10426	10393	10480	10410	89	3130	500	7740	10	1	17772946	1847	8.27	0.64	12	0.06	1257.00	16255.00	14250	20240112	-27.09	10120	20241209	2.67	11070	-6.14	20250107	10330	0.58	20250121	14170	-26.68	20240216	10120	2.67	20241209	0.65	N	293480	500	88 억		0	N	N	3	N	00	N
27	20250121	151111	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10380	-80	5	-0.76	98879500	9489	77.60	10470	10520	10360	13590	7330	10460	10420.43	0.00	0	-1795	10533	10496	10463	10426	10393	10480	10410	89	3130	500	7740	10	1	17772946	1845	8.26	0.64	12	0.05	1257.00	16255.00	14250	20240112	-27.16	10120	20241209	2.57	11070	-6.23	20250107	10360	0.19	20250121	14170	-26.75	20240216	10120	2.57	20241209	0.65	N	293480	500	88 억		0	N	N	8	N	00	N
28	20250121	141112	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10420	-40	5	-0.38	71823710	6883	56.29	10470	10520	10390	13590	7330	10460	10434.94	0.00	0	-1614	10533	10496	10463	10426	10393	10480	10410	89	3130	500	7740	10	1	17772946	1852	8.29	0.64	12	0.04	1257.00	16255.00	14250	20240112	-26.88	10120	20241209	2.96	11070	-5.87	20250107	10390	0.29	20250121	14170	-26.46	20240216	10120	2.96	20241209	0.65	N	293480	500	88 억		0	N	N	8	N	00	N
29	20250121	131111	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10420	-40	5	-0.38	68038370	6520	53.32	10470	10520	10390	13590	7330	10460	10435.33	0.00	0	-1467	10533	10496	10463	10426	10393	10480	10410	89	3130	500	7740	10	1	17772946	1852	8.29	0.64	12	0.04	1257.00	16255.00	14250	20240112	-26.88	10120	20241209	2.96	11070	-5.87	20250107	10390	0.29	20250121	14170	-26.46	20240216	10120	2.96	20241209	0.65	N	293480	500	88 억		0	N	N	8	N	00	N
30	20250121	121053	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10410	-50	5	-0.48	53288170	5104	41.74	10470	10520	10390	13590	7330	10460	10440.47	0.00	0	-1336	10533	10496	10463	10426	10393	10480	10410	89	3130	500	7740	10	1	17772946	1850	8.28	0.64	12	0.03	1257.00	16255.00	14250	20240112	-26.95	10120	20241209	2.87	11070	-5.96	20250107	10390	0.19	20250121	14170	-26.53	20240216	10120	2.87	20241209	0.65	N	293480	500	88 억		0	N	N	8	N	00	N
31	20250121	111014	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10430	-30	5	-0.29	43136570	4129	33.77	10470	10520	10420	13590	7330	10460	10447.22	0.00	0	-1198	10533	10496	10463	10426	10393	10480	10410	89	3130	500	7740	10	1	17772946	1854	8.30	0.64	12	0.02	1257.00	16255.00	14250	20240112	-26.81	10120	20241209	3.06	11070	-5.78	20250107	10420	0.10	20250121	14170	-26.39	20240216	10120	3.06	20241209	0.65	N	293480	500	88 억		0	N	N	8	N	00	N
32	20250121	101007	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10440	-20	5	-0.19	19309170	1845	15.09	10470	10520	10440	13590	7330	10460	10465.67	0.00	0	-996	10533	10496	10463	10426	10393	10480	10410	89	3130	500	7740	10	1	17772946	1855	8.31	0.64	12	0.01	1257.00	16255.00	14250	20240112	-26.74	10120	20241209	3.16	11070	-5.69	20250107	10430	0.10	20250114	14170	-26.32	20240216	10120	3.16	20241209	0.65	N	293480	500	88 억		0	N	N	8	N	00	N
33	20250121	091113	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10490	30	2	0.29	2735550	261	2.13	10470	10520	10470	13590	7330	10460	10481.03	0.00	0	-59	10533	10496	10463	10426	10393	10480	10410	89	3130	500	7740	10	1	17772946	1864	8.35	0.65	12	0.00	1257.00	16255.00	14250	20240112	-26.39	10120	20241209	3.66	11070	-5.24	20250107	10430	0.58	20250114	14170	-25.97	20240216	10120	3.66	20241209	0.65	N	293480	500	88 억		0	N	N	8	N	00	N
34	20250120	161058	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10460	-10	5	-0.10	127591600	12194	77.72	10470	10500	10430	13610	7330	10470	10463.47	0.00	0	58	10583	10526	10493	10436	10403	10555	10465	89	3140	500	7740	10	1	17772946	1859	8.32	0.64	12	0.07	1257.00	16255.00	14430	20240111	-27.51	10120	20241209	3.36	11070	-5.51	20250107	10430	0.29	20250120	14170	-26.18	20240216	10120	3.36	20241209	0.64	N	293480	500	88 억		0	N	N	8	N	00	N
35	20250120	151110	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10440	-30	5	-0.29	112709280	10771	68.65	10470	10500	10430	13610	7330	10470	10464.14	0.00	0	329	10583	10526	10493	10436	10403	10555	10465	89	3140	500	7740	10	1	17772946	1855	8.31	0.64	12	0.06	1257.00	16255.00	14430	20240111	-27.65	10120	20241209	3.16	11070	-5.69	20250107	10430	0.10	20250120	14170	-26.32	20240216	10120	3.16	20241209	0.64	N	293480	500	88 억		0	N	N	4	N	00	N
36	20250120	141108	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10490	20	2	0.19	83238760	7958	50.72	10470	10500	10430	13610	7330	10470	10459.76	0.00	0	568	10583	10526	10493	10436	10403	10555	10465	89	3140	500	7740	10	1	17772946	1864	8.35	0.65	12	0.04	1257.00	16255.00	14430	20240111	-27.30	10120	20241209	3.66	11070	-5.24	20250107	10430	0.58	20250120	14170	-25.97	20240216	10120	3.66	20241209	0.64	N	293480	500	88 억		0	N	N	4	N	00	N
37	20250120	131108	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10500	30	2	0.29	70059020	6701	42.71	10470	10500	10430	13610	7330	10470	10455.01	0.00	0	563	10583	10526	10493	10436	10403	10555	10465	89	3140	500	7740	10	1	17772946	1866	8.35	0.65	12	0.04	1257.00	16255.00	14430	20240111	-27.23	10120	20241209	3.75	11070	-5.15	20250107	10430	0.67	20250120	14170	-25.90	20240216	10120	3.75	20241209	0.64	N	293480	500	88 억		0	N	N	4	N	00	N
38	20250120	121109	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10490	20	2	0.19	65318750	6249	39.83	10470	10490	10430	13610	7330	10470	10452.67	0.00	0	466	10583	10526	10493	10436	10403	10555	10465	89	3140	500	7740	10	1	17772946	1864	8.35	0.65	12	0.04	1257.00	16255.00	14430	20240111	-27.30	10120	20241209	3.66	11070	-5.24	20250107	10430	0.58	20250120	14170	-25.97	20240216	10120	3.66	20241209	0.64	N	293480	500	88 억		0	N	N	4	N	00	N
39	20250120	111110	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10480	10	2	0.10	63211080	6048	38.55	10470	10490	10430	13610	7330	10470	10451.57	0.00	0	322	10583	10526	10493	10436	10403	10555	10465	89	3140	500	7740	10	1	17772946	1863	8.34	0.64	12	0.03	1257.00	16255.00	14430	20240111	-27.37	10120	20241209	3.56	11070	-5.33	20250107	10430	0.48	20250120	14170	-26.04	20240216	10120	3.56	20241209	0.64	N	293480	500	88 억		0	N	N	4	N	00	N
40	20250120	101109	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10470	0	3	0.00	50449110	4827	30.76	10470	10490	10430	13610	7330	10470	10451.44	0.00	0	292	10583	10526	10493	10436	10403	10555	10465	89	3140	500	7740	10	1	17772946	1861	8.33	0.64	12	0.03	1257.00	16255.00	14430	20240111	-27.44	10120	20241209	3.46	11070	-5.42	20250107	10430	0.38	20250120	14170	-26.11	20240216	10120	3.46	20241209	0.64	N	293480	500	88 억		0	N	N	4	N	00	N
41	20250120	091111	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10470	0	3	0.00	1820760	174	1.11	10470	10480	10460	13610	7330	10470	10464.14	0.00	0	-3	10583	10526	10493	10436	10403	10555	10465	89	3140	500	7740	10	1	17772946	1861	8.33	0.64	12	0.00	1257.00	16255.00	14430	20240111	-27.44	10120	20241209	3.46	11070	-5.42	20250107	10430	0.38	20250114	14170	-26.11	20240216	10120	3.46	20241209	0.64	N	293480	500	88 억		0	N	N	4	N	00	N
42	20250117	161105	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10470	10	2	0.10	164573090	15690	153.99	10460	10550	10460	13590	7330	10460	10489.04	0.00	0	578	10600	10530	10490	10420	10380	10510	10400	89	3130	500	7740	10	1	17772946	1861	8.33	0.64	12	0.09	1257.00	16255.00	14430	20240111	-27.44	10120	20241209	3.46	11070	-5.42	20250107	10430	0.38	20250114	14170	-26.11	20240216	10120	3.46	20241209	0.63	N	293480	500	88 억		0	N	N	4	N	00	N
43	20250117	151101	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10510	50	2	0.48	157420920	15008	147.30	10460	10550	10460	13590	7330	10460	10489.13	0.00	0	723	10600	10530	10490	10420	10380	10510	10400	89	3130	500	7740	10	1	17772946	1868	8.36	0.65	12	0.08	1257.00	16255.00	14430	20240111	-27.17	10120	20241209	3.85	11070	-5.06	20250107	10430	0.77	20250114	14170	-25.83	20240216	10120	3.85	20241209	0.63	N	293480	500	88 억		0	N	N	8	N	00	N
44	20250117	141110	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10520	60	2	0.57	154824260	14761	144.87	10460	10550	10460	13590	7330	10460	10488.74	0.00	0	863	10600	10530	10490	10420	10380	10510	10400	89	3130	500	7740	10	1	17772946	1870	8.37	0.65	12	0.08	1257.00	16255.00	14430	20240111	-27.10	10120	20241209	3.95	11070	-4.97	20250107	10430	0.86	20250114	14170	-25.76	20240216	10120	3.95	20241209	0.63	N	293480	500	88 억		0	N	N	8	N	00	N
45	20250117	131107	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10520	60	2	0.57	145600590	13884	136.26	10460	10550	10460	13590	7330	10460	10486.93	0.00	0	1055	10600	10530	10490	10420	10380	10510	10400	89	3130	500	7740	10	1	17772946	1870	8.37	0.65	12	0.08	1257.00	16255.00	14430	20240111	-27.10	10120	20241209	3.95	11070	-4.97	20250107	10430	0.86	20250114	14170	-25.76	20240216	10120	3.95	20241209	0.63	N	293480	500	88 억		0	N	N	8	N	00	N
46	20250117	121110	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10480	20	2	0.19	138532480	13210	129.65	10460	10550	10460	13590	7330	10460	10486.94	0.00	0	1280	10600	10530	10490	10420	10380	10510	10400	89	3130	500	7740	10	1	17772946	1863	8.34	0.64	12	0.07	1257.00	16255.00	14430	20240111	-27.37	10120	20241209	3.56	11070	-5.33	20250107	10430	0.48	20250114	14170	-26.04	20240216	10120	3.56	20241209	0.63	N	293480	500	88 억		0	N	N	8	N	00	N
47	20250117	111108	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10480	20	2	0.19	124899870	11909	116.88	10460	10550	10460	13590	7330	10460	10487.86	0.00	0	1717	10600	10530	10490	10420	10380	10510	10400	89	3130	500	7740	10	1	17772946	1863	8.34	0.64	12	0.07	1257.00	16255.00	14430	20240111	-27.37	10120	20241209	3.56	11070	-5.33	20250107	10430	0.48	20250114	14170	-26.04	20240216	10120	3.56	20241209	0.63	N	293480	500	88 억		0	N	N	8	N	00	N
48	20250117	101109	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10490	30	2	0.29	90893950	8666	85.05	10460	10550	10460	13590	7330	10460	10488.57	0.00	0	2377	10600	10530	10490	10420	10380	10510	10400	89	3130	500	7740	10	1	17772946	1864	8.35	0.65	12	0.05	1257.00	16255.00	14430	20240111	-27.30	10120	20241209	3.66	11070	-5.24	20250107	10430	0.58	20250114	14170	-25.97	20240216	10120	3.66	20241209	0.63	N	293480	500	88 억		0	N	N	8	N	00	N
49	20250117	091109	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10460	0	3	0.00	32767820	3120	30.62	10460	10550	10460	13590	7330	10460	10502.51	0.00	0	-551	10600	10530	10490	10420	10380	10510	10400	89	3130	500	7740	10	1	17772946	1859	8.32	0.64	12	0.02	1257.00	16255.00	14430	20240111	-27.51	10120	20241209	3.36	11070	-5.51	20250107	10430	0.29	20250114	14170	-26.18	20240216	10120	3.36	20241209	0.63	N	293480	500	88 억		0	N	N	8	N	00	N
50	20250116	161101	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10460	10	2	0.10	106645230	10179	118.64	10550	10560	10450	13580	7320	10450	10477.34	0.00	0	-1129	10570	10510	10480	10420	10390	10495	10405	89	3130	500	7730	10	1	17772946	1859	8.32	0.64	12	0.06	1257.00	16255.00	14430	20240111	-27.51	10120	20241209	3.36	11070	-5.51	20250107	10430	0.29	20250114	14170	-26.18	20240216	10120	3.36	20241209	0.63	N	293480	500	88 억		0	N	N	8	N	00	N
51	20250116	151008	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10490	40	2	0.38	101528270	9690	112.94	10550	10560	10450	13580	7320	10450	10477.63	0.00	0	-1041	10570	10510	10480	10420	10390	10495	10405	89	3130	500	7730	10	1	17772946	1864	8.35	0.65	12	0.05	1257.00	16255.00	14430	20240111	-27.30	10120	20241209	3.66	11070	-5.24	20250107	10430	0.58	20250114	14170	-25.97	20240216	10120	3.66	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
52	20250116	141106	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10480	30	2	0.29	82921170	7914	92.24	10550	10560	10450	13580	7320	10450	10477.78	0.00	0	-887	10570	10510	10480	10420	10390	10495	10405	89	3130	500	7730	10	1	17772946	1863	8.34	0.64	12	0.04	1257.00	16255.00	14430	20240111	-27.37	10120	20241209	3.56	11070	-5.33	20250107	10430	0.48	20250114	14170	-26.04	20240216	10120	3.56	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
53	20250116	131105	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10520	70	2	0.67	61655940	5885	68.59	10550	10560	10450	13580	7320	10450	10476.80	0.00	0	-705	10570	10510	10480	10420	10390	10495	10405	89	3130	500	7730	10	1	17772946	1870	8.37	0.65	12	0.03	1257.00	16255.00	14430	20240111	-27.10	10120	20241209	3.95	11070	-4.97	20250107	10430	0.86	20250114	14170	-25.76	20240216	10120	3.95	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
54	20250116	121105	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10480	30	2	0.29	54013280	5157	60.10	10550	10560	10450	13580	7320	10450	10473.78	0.00	0	-483	10570	10510	10480	10420	10390	10495	10405	89	3130	500	7730	10	1	17772946	1863	8.34	0.64	12	0.03	1257.00	16255.00	14430	20240111	-27.37	10120	20241209	3.56	11070	-5.33	20250107	10430	0.48	20250114	14170	-26.04	20240216	10120	3.56	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
55	20250116	111106	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10460	10	2	0.10	46207570	4411	51.41	10550	10560	10450	13580	7320	10450	10475.53	0.00	0	-350	10570	10510	10480	10420	10390	10495	10405	89	3130	500	7730	10	1	17772946	1859	8.32	0.64	12	0.02	1257.00	16255.00	14430	20240111	-27.51	10120	20241209	3.36	11070	-5.51	20250107	10430	0.29	20250114	14170	-26.18	20240216	10120	3.36	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
56	20250116	101107	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10510	60	2	0.57	10479980	998	11.63	10550	10560	10480	13580	7320	10450	10500.98	0.00	0	-217	10570	10510	10480	10420	10390	10495	10405	89	3130	500	7730	10	1	17772946	1868	8.36	0.65	12	0.01	1257.00	16255.00	14430	20240111	-27.17	10120	20241209	3.85	11070	-5.06	20250107	10430	0.77	20250114	14170	-25.83	20240216	10120	3.85	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
57	20250116	091109	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10560	110	2	1.05	789850	75	0.87	10550	10560	10480	13580	7320	10450	10531.33	0.00	0	0	10570	10510	10480	10420	10390	10495	10405	89	3130	500	7730	10	1	17772946	1877	8.40	0.65	12	0.00	1257.00	16255.00	14430	20240111	-26.82	10120	20241209	4.35	11070	-4.61	20250107	10430	1.25	20250114	14170	-25.48	20240216	10120	4.35	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
58	20250115	161102	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10450	-20	5	-0.19	89270920	8520	66.78	10530	10540	10450	13610	7330	10470	10478.07	0.00	0	-4404	10630	10550	10490	10410	10350	10520	10380	89	3140	500	7740	10	1	17772946	1857	8.31	0.64	12	0.05	1257.00	16255.00	14940	20240108	-30.05	10120	20241209	3.26	11070	-5.60	20250107	10430	0.19	20250114	14170	-26.25	20240216	10120	3.26	20241209	0.62	N	293480	500	88 억		0	N	N	2	N	00	N
59	20250115	151103	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10470	0	3	0.00	80894940	7719	60.50	10530	10540	10450	13610	7330	10470	10479.98	0.00	0	-4196	10630	10550	10490	10410	10350	10520	10380	89	3140	500	7740	10	1	17772946	1861	8.33	0.64	12	0.04	1257.00	16255.00	14940	20240108	-29.92	10120	20241209	3.46	11070	-5.42	20250107	10430	0.38	20250114	14170	-26.11	20240216	10120	3.46	20241209	0.62	N	293480	500	88 억		0	N	N	2	N	00	N
60	20250115	141057	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10470	0	3	0.00	70822580	6756	52.95	10530	10530	10450	13610	7330	10470	10482.92	0.00	0	-3920	10630	10550	10490	10410	10350	10520	10380	89	3140	500	7740	10	1	17772946	1861	8.33	0.64	12	0.04	1257.00	16255.00	14940	20240108	-29.92	10120	20241209	3.46	11070	-5.42	20250107	10430	0.38	20250114	14170	-26.11	20240216	10120	3.46	20241209	0.62	N	293480	500	88 억		0	N	N	2	N	00	N
61	20250115	131106	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10480	10	2	0.10	63912810	6096	47.78	10530	10530	10450	13610	7330	10470	10484.38	0.00	0	-3269	10630	10550	10490	10410	10350	10520	10380	89	3140	500	7740	10	1	17772946	1863	8.34	0.64	12	0.03	1257.00	16255.00	14940	20240108	-29.85	10120	20241209	3.56	11070	-5.33	20250107	10430	0.48	20250114	14170	-26.04	20240216	10120	3.56	20241209	0.62	N	293480	500	88 억		0	N	N	2	N	00	N
62	20250115	121049	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10470	0	3	0.00	54895110	5237	41.05	10530	10530	10450	13610	7330	10470	10482.17	0.00	0	-2509	10630	10550	10490	10410	10350	10520	10380	89	3140	500	7740	10	1	17772946	1861	8.33	0.64	12	0.03	1257.00	16255.00	14940	20240108	-29.92	10120	20241209	3.46	11070	-5.42	20250107	10430	0.38	20250114	14170	-26.11	20240216	10120	3.46	20241209	0.62	N	293480	500	88 억		0	N	N	2	N	00	N
63	20250115	111102	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10460	-10	5	-0.10	51965370	4957	38.85	10530	10530	10450	13610	7330	10470	10483.23	0.00	0	-2366	10630	10550	10490	10410	10350	10520	10380	89	3140	500	7740	10	1	17772946	1859	8.32	0.64	12	0.03	1257.00	16255.00	14940	20240108	-29.99	10120	20241209	3.36	11070	-5.51	20250107	10430	0.29	20250114	14170	-26.18	20240216	10120	3.36	20241209	0.62	N	293480	500	88 억		0	N	N	2	N	00	N
64	20250115	101102	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10480	10	2	0.10	27830950	2652	20.79	10530	10530	10480	13610	7330	10470	10494.33	0.00	0	-273	10630	10550	10490	10410	10350	10520	10380	89	3140	500	7740	10	1	17772946	1863	8.34	0.64	12	0.01	1257.00	16255.00	14940	20240108	-29.85	10120	20241209	3.56	11070	-5.33	20250107	10430	0.48	20250114	14170	-26.04	20240216	10120	3.56	20241209	0.62	N	293480	500	88 억		0	N	N	2	N	00	N
65	20250115	091107	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10490	20	2	0.19	6870510	655	5.13	10530	10530	10480	13610	7330	10470	10489.33	0.00	0	74	10630	10550	10490	10410	10350	10520	10380	89	3140	500	7740	10	1	17772946	1864	8.35	0.65	12	0.00	1257.00	16255.00	14940	20240108	-29.79	10120	20241209	3.66	11070	-5.24	20250107	10430	0.58	20250114	14170	-25.97	20240216	10120	3.66	20241209	0.62	N	293480	500	88 억		0	N	N	2	N	00	N
66	20250114	161043	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10470	-60	5	-0.57	133395450	12729	42.97	10500	10570	10430	13680	7380	10530	10479.65	0.00	0	-6189	10776	10652	10576	10452	10376	10615	10415	89	3150	500	7790	10	1	17772946	1861	8.33	0.64	12	0.07	1257.00	16255.00	14940	20240108	-29.92	10120	20241209	3.46	11070	-5.42	20250107	10430	0.38	20250114	14170	-26.11	20240216	10120	3.46	20241209	0.62	N	293480	500	88 억		0	N	N	2	N	00	N
67	20250114	151101	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10460	-70	5	-0.66	126150420	12037	40.63	10500	10570	10430	13680	7380	10530	10480.22	0.00	0	-5638	10776	10652	10576	10452	10376	10615	10415	89	3150	500	7790	10	1	17772946	1859	8.32	0.64	12	0.07	1257.00	16255.00	14940	20240108	-29.99	10120	20241209	3.36	11070	-5.51	20250107	10430	0.29	20250114	14170	-26.18	20240216	10120	3.36	20241209	0.62	N	293480	500	88 억		0	N	N	13	N	00	N
68	20250114	141057	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10470	-60	5	-0.57	106489880	10158	34.29	10500	10570	10430	13680	7380	10530	10483.35	0.00	0	-4713	10776	10652	10576	10452	10376	10615	10415	89	3150	500	7790	10	1	17772946	1861	8.33	0.64	12	0.06	1257.00	16255.00	14940	20240108	-29.92	10120	20241209	3.46	11070	-5.42	20250107	10430	0.38	20250114	14170	-26.11	20240216	10120	3.46	20241209	0.62	N	293480	500	88 억		0	N	N	13	N	00	N
69	20250114	131057	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10450	-80	5	-0.76	103467240	9869	33.31	10500	10570	10430	13680	7380	10530	10484.07	0.00	0	-4483	10776	10652	10576	10452	10376	10615	10415	89	3150	500	7790	10	1	17772946	1857	8.31	0.64	12	0.06	1257.00	16255.00	14940	20240108	-30.05	10120	20241209	3.26	11070	-5.60	20250107	10430	0.19	20250114	14170	-26.25	20240216	10120	3.26	20241209	0.62	N	293480	500	88 억		0	N	N	13	N	00	N
70	20250114	121052	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10470	-60	5	-0.57	73467560	6999	23.62	10500	10570	10450	13680	7380	10530	10496.87	0.00	0	-4364	10776	10652	10576	10452	10376	10615	10415	89	3150	500	7790	10	1	17772946	1861	8.33	0.64	12	0.04	1257.00	16255.00	14940	20240108	-29.92	10120	20241209	3.46	11070	-5.42	20250107	10450	0.19	20250114	14170	-26.11	20240216	10120	3.46	20241209	0.62	N	293480	500	88 억		0	N	N	13	N	00	N
71	20250114	111051	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10470	-60	5	-0.57	64656930	6159	20.79	10500	10570	10450	13680	7380	10530	10497.96	0.00	0	-3686	10776	10652	10576	10452	10376	10615	10415	89	3150	500	7790	10	1	17772946	1861	8.33	0.64	12	0.03	1257.00	16255.00	14940	20240108	-29.92	10120	20241209	3.46	11070	-5.42	20250107	10450	0.19	20250114	14170	-26.11	20240216	10120	3.46	20241209	0.62	N	293480	500	88 억		0	N	N	13	N	00	N
72	20250114	101051	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10500	-30	5	-0.28	42297970	4026	13.59	10500	10570	10500	13680	7380	10530	10506.20	0.00	0	-2136	10776	10652	10576	10452	10376	10615	10415	89	3150	500	7790	10	1	17772946	1866	8.35	0.65	12	0.02	1257.00	16255.00	14940	20240108	-29.72	10120	20241209	3.75	11070	-5.15	20250107	10500	0.00	20250114	14170	-25.90	20240216	10120	3.75	20241209	0.62	N	293480	500	88 억		0	N	N	13	N	00	N
73	20250114	091055	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10560	30	2	0.28	3816400	363	1.23	10500	10570	10500	13680	7380	10530	10513.50	0.00	0	-98	10776	10652	10576	10452	10376	10615	10415	89	3150	500	7790	10	1	17772946	1877	8.40	0.65	12	0.00	1257.00	16255.00	14940	20240108	-29.32	10120	20241209	4.35	11070	-4.61	20250107	10500	0.57	20250114	14170	-25.48	20240216	10120	4.35	20241209	0.62	N	293480	500	88 억		0	N	N	13	N	00	N
74	20250113	161040	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10530	-160	5	-1.50	313351980	29626	125.39	10690	10700	10500	13890	7490	10690	10576.92	0.00	0	-5676	10843	10766	10703	10626	10563	10735	10595	89	3200	500	7910	10	1	17772946	1871	8.38	0.65	12	0.17	1257.00	16255.00	14940	20240108	-29.52	10120	20241209	4.05	11070	-4.88	20250107	10500	0.29	20250113	14170	-25.69	20240216	10120	4.05	20241209	0.63	N	293480	500	88 억		0	N	N	13	N	00	N
75	20250113	151047	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10530	-160	5	-1.50	304870310	28821	121.98	10690	10700	10500	13890	7490	10690	10578.06	0.00	0	-5057	10843	10766	10703	10626	10563	10735	10595	89	3200	500	7910	10	1	17772946	1871	8.38	0.65	12	0.16	1257.00	16255.00	14940	20240108	-29.52	10120	20241209	4.05	11070	-4.88	20250107	10500	0.29	20250113	14170	-25.69	20240216	10120	4.05	20241209	0.63	N	293480	500	88 억		0	N	N	15	N	00	N
76	20250113	141022	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10530	-160	5	-1.50	250451530	23650	100.09	10690	10700	10510	13890	7490	10690	10589.92	0.00	0	-4350	10843	10766	10703	10626	10563	10735	10595	89	3200	500	7910	10	1	17772946	1871	8.38	0.65	12	0.13	1257.00	16255.00	14940	20240108	-29.52	10120	20241209	4.05	11070	-4.88	20250107	10510	0.19	20250113	14170	-25.69	20240216	10120	4.05	20241209	0.63	N	293480	500	88 억		0	N	N	15	N	00	N
77	20250113	131029	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10570	-120	5	-1.12	106382490	10004	42.34	10690	10700	10560	13890	7490	10690	10634.00	0.00	0	-2722	10843	10766	10703	10626	10563	10735	10595	89	3200	500	7910	10	1	17772946	1879	8.41	0.65	12	0.06	1257.00	16255.00	14940	20240108	-29.25	10120	20241209	4.45	11070	-4.52	20250107	10560	0.09	20250113	14170	-25.41	20240216	10120	4.45	20241209	0.63	N	293480	500	88 억		0	N	N	15	N	00	N
78	20250113	121033	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10580	-110	5	-1.03	89399700	8398	35.54	10690	10700	10570	13890	7490	10690	10645.36	0.00	0	-2419	10843	10766	10703	10626	10563	10735	10595	89	3200	500	7910	10	1	17772946	1880	8.42	0.65	12	0.05	1257.00	16255.00	14940	20240108	-29.18	10120	20241209	4.55	11070	-4.43	20250107	10570	0.09	20250113	14170	-25.34	20240216	10120	4.55	20241209	0.63	N	293480	500	88 억		0	N	N	15	N	00	N
79	20250113	111032	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10570	-120	5	-1.12	85728110	8051	34.07	10690	10700	10570	13890	7490	10690	10648.13	0.00	0	-2291	10843	10766	10703	10626	10563	10735	10595	89	3200	500	7910	10	1	17772946	1879	8.41	0.65	12	0.05	1257.00	16255.00	14940	20240108	-29.25	10120	20241209	4.45	11070	-4.52	20250107	10570	0.00	20250113	14170	-25.41	20240216	10120	4.45	20241209	0.63	N	293480	500	88 억		0	N	N	15	N	00	N
80	20250113	101031	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10610	-80	5	-0.75	58806410	5512	23.33	10690	10700	10610	13890	7490	10690	10668.80	0.00	0	-714	10843	10766	10703	10626	10563	10735	10595	89	3200	500	7910	10	1	17772946	1886	8.44	0.65	12	0.03	1257.00	16255.00	14940	20240108	-28.98	10120	20241209	4.84	11070	-4.16	20250107	10570	0.38	20250103	14170	-25.12	20240216	10120	4.84	20241209	0.63	N	293480	500	88 억		0	N	N	15	N	00	N
81	20250113	091038	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10700	10	2	0.09	33579800	3142	13.30	10690	10700	10640	13890	7490	10690	10687.40	0.00	0	-64	10843	10766	10703	10626	10563	10735	10595	89	3200	500	7910	10	1	17772946	1902	8.51	0.66	12	0.02	1257.00	16255.00	14940	20240108	-28.38	10120	20241209	5.73	11070	-3.34	20250107	10570	1.23	20250103	14170	-24.49	20240216	10120	5.73	20241209	0.63	N	293480	500	88 억		0	N	N	15	N	00	N
82	20250110	161012	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10690	-90	5	-0.83	252864380	23628	184.44	10770	10780	10640	14010	7550	10780	10701.90	0.00	0	-3508	11040	10910	10840	10710	10640	10875	10675	89	3230	500	7970	10	1	17772946	1900	8.50	0.66	12	0.13	1257.00	16255.00	14940	20240108	-28.45	10120	20241209	5.63	11070	-3.43	20250107	10570	1.14	20250103	14430	-25.92	20240111	10120	5.63	20241209	0.62	N	293480	500	88 억		0	N	N	15	N	00	N
83	20250110	151019	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10730	-50	5	-0.46	243670070	22768	177.72	10770	10780	10640	14010	7550	10780	10702.30	0.00	0	-3021	11040	10910	10840	10710	10640	10875	10675	89	3230	500	7970	10	1	17772946	1907	8.54	0.66	12	0.13	1257.00	16255.00	14940	20240108	-28.18	10120	20241209	6.03	11070	-3.07	20250107	10570	1.51	20250103	14430	-25.64	20240111	10120	6.03	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
84	20250110	141027	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10700	-80	5	-0.74	167767720	15692	122.49	10770	10780	10640	14010	7550	10780	10691.29	0.00	0	-2547	11040	10910	10840	10710	10640	10875	10675	89	3230	500	7970	10	1	17772946	1902	8.51	0.66	12	0.09	1257.00	16255.00	14940	20240108	-28.38	10120	20241209	5.73	11070	-3.34	20250107	10570	1.23	20250103	14430	-25.85	20240111	10120	5.73	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
85	20250110	131026	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10720	-60	5	-0.56	103033890	9639	75.24	10770	10780	10640	14010	7550	10780	10689.27	0.00	0	-3583	11040	10910	10840	10710	10640	10875	10675	89	3230	500	7970	10	1	17772946	1905	8.53	0.66	12	0.05	1257.00	16255.00	14940	20240108	-28.25	10120	20241209	5.93	11070	-3.16	20250107	10570	1.42	20250103	14430	-25.71	20240111	10120	5.93	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
86	20250110	121027	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10690	-90	5	-0.83	95916420	8975	70.06	10770	10780	10640	14010	7550	10780	10687.07	0.00	0	-3210	11040	10910	10840	10710	10640	10875	10675	89	3230	500	7970	10	1	17772946	1900	8.50	0.66	12	0.05	1257.00	16255.00	14940	20240108	-28.45	10120	20241209	5.63	11070	-3.43	20250107	10570	1.14	20250103	14430	-25.92	20240111	10120	5.63	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
87	20250110	111025	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10660	-120	5	-1.11	93340700	8734	68.18	10770	10780	10640	14010	7550	10780	10687.05	0.00	0	-3051	11040	10910	10840	10710	10640	10875	10675	89	3230	500	7970	10	1	17772946	1895	8.48	0.66	12	0.05	1257.00	16255.00	14940	20240108	-28.65	10120	20241209	5.34	11070	-3.70	20250107	10570	0.85	20250103	14430	-26.13	20240111	10120	5.34	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
88	20250110	101022	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10680	-100	5	-0.93	77311250	7230	56.44	10770	10780	10640	14010	7550	10780	10693.12	0.00	0	-2081	11040	10910	10840	10710	10640	10875	10675	89	3230	500	7970	10	1	17772946	1898	8.50	0.66	12	0.04	1257.00	16255.00	14940	20240108	-28.51	10120	20241209	5.53	11070	-3.52	20250107	10570	1.04	20250103	14430	-25.99	20240111	10120	5.53	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
89	20250110	091028	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10720	-60	5	-0.56	14531410	1358	10.60	10770	10780	10680	14010	7550	10780	10700.60	0.00	0	240	11040	10910	10840	10710	10640	10875	10675	89	3230	500	7970	10	1	17772946	1905	8.53	0.66	12	0.01	1257.00	16255.00	14940	20240108	-28.25	10120	20241209	5.93	11070	-3.16	20250107	10570	1.42	20250103	14430	-25.71	20240111	10120	5.93	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
90	20250109	161016	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10780	-100	5	-0.92	138503570	12811	89.69	10970	10970	10770	14140	7620	10880	10811.52	0.00	0	-6736	11093	10986	10923	10816	10753	10955	10785	89	3260	500	8050	10	1	17772946	1916	8.58	0.66	12	0.07	1257.00	16255.00	14940	20240108	-27.84	10120	20241209	6.52	11070	-2.62	20250107	10570	1.99	20250103	14430	-25.29	20240111	10120	6.52	20241209	0.62	N	293480	500	88 억		0	N	N	11	N	00	N
91	20250109	151013	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10790	-90	5	-0.83	127011430	11745	82.23	10970	10970	10770	14140	7620	10880	10814.09	0.00	0	-6410	11093	10986	10923	10816	10753	10955	10785	89	3260	500	8050	10	1	17772946	1918	8.58	0.66	12	0.07	1257.00	16255.00	14940	20240108	-27.78	10120	20241209	6.62	11070	-2.53	20250107	10570	2.08	20250103	14430	-25.23	20240111	10120	6.62	20241209	0.62	N	293480	500	88 억		0	N	N	11	N	00	N
92	20250109	141020	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10820	-60	5	-0.55	107586230	9946	69.64	10970	10970	10770	14140	7620	10880	10817.03	0.00	0	-5968	11093	10986	10923	10816	10753	10955	10785	89	3260	500	8050	10	1	17772946	1923	8.61	0.67	12	0.06	1257.00	16255.00	14940	20240108	-27.58	10120	20241209	6.92	11070	-2.26	20250107	10570	2.37	20250103	14430	-25.02	20240111	10120	6.92	20241209	0.62	N	293480	500	88 억		0	N	N	11	N	00	N
93	20250109	131019	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10840	-40	5	-0.37	105423820	9746	68.23	10970	10970	10770	14140	7620	10880	10817.14	0.00	0	-5901	11093	10986	10923	10816	10753	10955	10785	89	3260	500	8050	10	1	17772946	1927	8.62	0.67	12	0.05	1257.00	16255.00	14940	20240108	-27.44	10120	20241209	7.11	11070	-2.08	20250107	10570	2.55	20250103	14430	-24.88	20240111	10120	7.11	20241209	0.62	N	293480	500	88 억		0	N	N	11	N	00	N
94	20250109	121019	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10800	-80	5	-0.74	97455010	9008	63.07	10970	10970	10770	14140	7620	10880	10818.72	0.00	0	-5692	11093	10986	10923	10816	10753	10955	10785	89	3260	500	8050	10	1	17772946	1919	8.59	0.66	12	0.05	1257.00	16255.00	14940	20240108	-27.71	10120	20241209	6.72	11070	-2.44	20250107	10570	2.18	20250103	14430	-25.16	20240111	10120	6.72	20241209	0.62	N	293480	500	88 억		0	N	N	11	N	00	N
95	20250109	111024	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10830	-50	5	-0.46	75203310	6949	48.65	10970	10970	10770	14140	7620	10880	10822.18	0.00	0	-4860	11093	10986	10923	10816	10753	10955	10785	89	3260	500	8050	10	1	17772946	1925	8.62	0.67	12	0.04	1257.00	16255.00	14940	20240108	-27.51	10120	20241209	7.02	11070	-2.17	20250107	10570	2.46	20250103	14430	-24.95	20240111	10120	7.02	20241209	0.62	N	293480	500	88 억		0	N	N	11	N	00	N
96	20250109	101021	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10830	-50	5	-0.46	70433590	6508	45.56	10970	10970	10770	14140	7620	10880	10822.62	0.00	0	-4758	11093	10986	10923	10816	10753	10955	10785	89	3260	500	8050	10	1	17772946	1925	8.62	0.67	12	0.04	1257.00	16255.00	14940	20240108	-27.51	10120	20241209	7.02	11070	-2.17	20250107	10570	2.46	20250103	14430	-24.95	20240111	10120	7.02	20241209	0.62	N	293480	500	88 억		0	N	N	11	N	00	N
97	20250109	091025	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10840	-40	5	-0.37	12985380	1197	8.38	10970	10970	10830	14140	7620	10880	10848.27	0.00	0	-557	11093	10986	10923	10816	10753	10955	10785	89	3260	500	8050	10	1	17772946	1927	8.62	0.67	12	0.01	1257.00	16255.00	14940	20240108	-27.44	10120	20241209	7.11	11070	-2.08	20250107	10570	2.55	20250103	14430	-24.88	20240111	10120	7.11	20241209	0.62	N	293480	500	88 억		0	N	N	11	N	00	N
98	20250108	161011	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10880	-70	5	-0.64	155881860	14283	43.40	10960	11030	10860	14230	7670	10950	10913.80	0.00	0	-4670	11176	11062	10956	10842	10736	11120	10900	89	3280	500	8100	10	1	17772946	1934	8.66	0.67	12	0.08	1257.00	16255.00	14940	20240108	-27.18	10120	20241209	7.51	11070	-1.72	20250107	10570	2.93	20250103	14940	-27.18	20240108	10120	7.51	20241209	0.61	N	293480	500	88 억		0	N	N	11	N	00	N
99	20250108	151015	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10890	-60	5	-0.55	148578130	13612	41.36	10960	11030	10860	14230	7670	10950	10915.23	0.00	0	-4415	11176	11062	10956	10842	10736	11120	10900	89	3280	500	8100	10	1	17772946	1935	8.66	0.67	12	0.08	1257.00	16255.00	14940	20240108	-27.11	10120	20241209	7.61	11070	-1.63	20250107	10570	3.03	20250103	14940	-27.11	20240108	10120	7.61	20241209	0.61	N	293480	500	88 억		0	N	N	5	N	00	N
100	20250108	141018	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10870	-80	5	-0.73	136440460	12497	37.97	10960	11030	10860	14230	7670	10950	10917.86	0.00	0	-3540	11176	11062	10956	10842	10736	11120	10900	89	3280	500	8100	10	1	17772946	1932	8.65	0.67	12	0.07	1257.00	16255.00	14940	20240108	-27.24	10120	20241209	7.41	11070	-1.81	20250107	10570	2.84	20250103	14940	-27.24	20240108	10120	7.41	20241209	0.61	N	293480	500	88 억		0	N	N	5	N	00	N
101	20250108	131016	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10890	-60	5	-0.55	119610250	10949	33.27	10960	11030	10860	14230	7670	10950	10924.31	0.00	0	-3103	11176	11062	10956	10842	10736	11120	10900	89	3280	500	8100	10	1	17772946	1935	8.66	0.67	12	0.06	1257.00	16255.00	14940	20240108	-27.11	10120	20241209	7.61	11070	-1.63	20250107	10570	3.03	20250103	14940	-27.11	20240108	10120	7.61	20241209	0.61	N	293480	500	88 억		0	N	N	5	N	00	N
102	20250108	121013	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10860	-90	5	-0.82	111595160	10212	31.03	10960	11030	10860	14230	7670	10950	10927.85	0.00	0	-2584	11176	11062	10956	10842	10736	11120	10900	89	3280	500	8100	10	1	17772946	1930	8.64	0.67	12	0.06	1257.00	16255.00	14940	20240108	-27.31	10120	20241209	7.31	11070	-1.90	20250107	10570	2.74	20250103	14940	-27.31	20240108	10120	7.31	20241209	0.61	N	293480	500	88 억		0	N	N	5	N	00	N
103	20250108	111014	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10910	-40	5	-0.37	76882100	7022	21.34	10960	11030	10860	14230	7670	10950	10948.75	0.00	0	-1020	11176	11062	10956	10842	10736	11120	10900	89	3280	500	8100	10	1	17772946	1939	8.68	0.67	12	0.04	1257.00	16255.00	14940	20240108	-26.97	10120	20241209	7.81	11070	-1.45	20250107	10570	3.22	20250103	14940	-26.97	20240108	10120	7.81	20241209	0.61	N	293480	500	88 억		0	N	N	5	N	00	N
104	20250108	101015	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10930	-20	5	-0.18	47731210	4349	13.21	10960	11030	10860	14230	7670	10950	10975.21	0.00	0	-271	11176	11062	10956	10842	10736	11120	10900	89	3280	500	8100	10	1	17772946	1943	8.70	0.67	12	0.02	1257.00	16255.00	14940	20240108	-26.84	10120	20241209	8.00	11070	-1.26	20250107	10570	3.41	20250103	14940	-26.84	20240108	10120	8.00	20241209	0.61	N	293480	500	88 억		0	N	N	5	N	00	N
105	20250108	091015	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10860	-90	5	-0.82	23977330	2183	6.63	10960	11030	10860	14230	7670	10950	10983.66	0.00	0	156	11176	11062	10956	10842	10736	11120	10900	89	3280	500	8100	10	1	17772946	1930	8.64	0.67	12	0.01	1257.00	16255.00	14940	20240108	-27.31	10120	20241209	7.31	11070	-1.90	20250107	10570	2.74	20250103	14940	-27.31	20240108	10120	7.31	20241209	0.61	N	293480	500	88 억		0	N	N	5	N	00	N
106	20250107	161005	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10950	90	2	0.83	360338090	32911	111.69	10870	11070	10850	14110	7610	10860	10948.86	0.00	0	-614	11126	10992	10906	10772	10686	10950	10730	89	3250	500	8030	10	1	17772946	1946	8.71	0.67	12	0.19	1257.00	16255.00	14940	20240108	-26.71	10120	20241209	8.20	11070	-1.08	20250107	10570	3.60	20250103	14940	-26.71	20240108	10120	8.20	20241209	0.60	N	293480	500	88 억		0	N	N	5	N	00	N
107	20250107	151008	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10950	90	2	0.83	358477310	32741	111.11	10870	11070	10850	14110	7610	10860	10948.88	0.00	0	-678	11126	10992	10906	10772	10686	10950	10730	89	3250	500	8030	10	1	17772946	1946	8.71	0.67	12	0.18	1257.00	16255.00	14940	20240108	-26.71	10120	20241209	8.20	11070	-1.08	20250107	10570	3.60	20250103	14940	-26.71	20240108	10120	8.20	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
108	20250107	141006	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11010	150	2	1.38	323455730	29539	100.25	10870	11070	10850	14110	7610	10860	10950.12	0.00	0	-964	11126	10992	10906	10772	10686	10950	10730	89	3250	500	8030	10	1	17772946	1957	8.76	0.68	12	0.17	1257.00	16255.00	14940	20240108	-26.31	10120	20241209	8.79	11070	-0.54	20250107	10570	4.16	20250103	14940	-26.31	20240108	10120	8.79	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
109	20250107	131005	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11030	170	2	1.57	280521110	25651	87.05	10870	11040	10850	14110	7610	10860	10936.07	0.00	0	-587	11126	10992	10906	10772	10686	10950	10730	89	3250	500	8030	10	1	17772946	1960	8.77	0.68	12	0.14	1257.00	16255.00	14940	20240108	-26.17	10120	20241209	8.99	11040	0.00	20250106	10570	4.35	20250103	14940	-26.17	20240108	10120	8.99	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
110	20250107	121007	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10930	70	2	0.64	193899660	17765	60.29	10870	10990	10850	14110	7610	10860	10914.70	0.00	0	1111	11126	10992	10906	10772	10686	10950	10730	89	3250	500	8030	10	1	17772946	1943	8.70	0.67	12	0.10	1257.00	16255.00	14940	20240108	-26.84	10120	20241209	8.00	11040	-1.00	20250106	10570	3.41	20250103	14940	-26.84	20240108	10120	8.00	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
111	20250107	111002	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10940	80	2	0.74	183615320	16824	57.10	10870	10990	10850	14110	7610	10860	10913.89	0.00	0	1019	11126	10992	10906	10772	10686	10950	10730	89	3250	500	8030	10	1	17772946	1944	8.70	0.67	12	0.09	1257.00	16255.00	14940	20240108	-26.77	10120	20241209	8.10	11040	-0.91	20250106	10570	3.50	20250103	14940	-26.77	20240108	10120	8.10	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
112	20250107	101008	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	40	2	0.37	95232130	8728	29.62	10870	10960	10850	14110	7610	10860	10911.11	0.00	0	130	11126	10992	10906	10772	10686	10950	10730	89	3250	500	8030	10	1	17772946	1937	8.67	0.67	12	0.05	1257.00	16255.00	14940	20240108	-27.04	10120	20241209	7.71	11040	-1.27	20250106	10570	3.12	20250103	14940	-27.04	20240108	10120	7.71	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
113	20250107	091012	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10960	100	2	0.92	29291060	2675	9.08	10870	10960	10870	14110	7610	10860	10949.93	0.00	0	-425	11126	10992	10906	10772	10686	10950	10730	89	3250	500	8030	10	1	17772946	1948	8.72	0.67	12	0.02	1257.00	16255.00	14940	20240108	-26.64	10120	20241209	8.30	11040	-0.72	20250106	10570	3.69	20250103	14940	-26.64	20240108	10120	8.30	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
114	20250106	160955	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10860	-110	5	-1.00	319693220	29405	45.36	11000	11040	10820	14260	7680	10970	10872.07	0.00	0	-1466	11276	11122	10846	10692	10416	11200	10770	89	3290	500	8110	10	1	17772946	1930	8.64	0.67	12	0.17	1257.00	16255.00	14940	20240108	-27.31	10120	20241209	7.31	11040	-1.63	20250106	10570	2.74	20250103	14940	-27.31	20240108	10120	7.31	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
115	20250106	150954	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10880	-90	5	-0.82	297769020	27389	42.25	11000	11040	10820	14260	7680	10970	10871.85	0.00	0	-1405	11276	11122	10846	10692	10416	11200	10770	89	3290	500	8110	10	1	17772946	1934	8.66	0.67	12	0.15	1257.00	16255.00	14940	20240108	-27.18	10120	20241209	7.51	11040	-1.45	20250106	10570	2.93	20250103	14940	-27.18	20240108	10120	7.51	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
116	20250106	140956	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10890	-80	5	-0.73	218924220	20142	31.07	11000	11040	10820	14260	7680	10970	10869.04	0.00	0	600	11276	11122	10846	10692	10416	11200	10770	89	3290	500	8110	10	1	17772946	1935	8.66	0.67	12	0.11	1257.00	16255.00	14940	20240108	-27.11	10120	20241209	7.61	11040	-1.36	20250106	10570	3.03	20250103	14940	-27.11	20240108	10120	7.61	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
117	20250106	130944	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10840	-130	5	-1.19	165920840	15256	23.54	11000	11040	10830	14260	7680	10970	10875.78	0.00	0	2384	11276	11122	10846	10692	10416	11200	10770	89	3290	500	8110	10	1	17772946	1927	8.62	0.67	12	0.09	1257.00	16255.00	14940	20240108	-27.44	10120	20241209	7.11	11040	-1.81	20250106	10570	2.55	20250103	14940	-27.44	20240108	10120	7.11	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
118	20250106	120951	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10850	-120	5	-1.09	144309730	13263	20.46	11000	11040	10840	14260	7680	10970	10880.63	0.00	0	2767	11276	11122	10846	10692	10416	11200	10770	89	3290	500	8110	10	1	17772946	1928	8.63	0.67	12	0.07	1257.00	16255.00	14940	20240108	-27.38	10120	20241209	7.21	11040	-1.72	20250106	10570	2.65	20250103	14940	-27.38	20240108	10120	7.21	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
119	20250106	110949	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10880	-90	5	-0.82	68301660	6261	9.66	11000	11040	10840	14260	7680	10970	10909.07	0.00	0	791	11276	11122	10846	10692	10416	11200	10770	89	3290	500	8110	10	1	17772946	1934	8.66	0.67	12	0.04	1257.00	16255.00	14940	20240108	-27.18	10120	20241209	7.51	11040	-1.45	20250106	10570	2.93	20250103	14940	-27.18	20240108	10120	7.51	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
120	20250106	100945	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10950	-20	5	-0.18	16368600	1493	2.30	11000	11040	10920	14260	7680	10970	10963.56	0.00	0	-326	11276	11122	10846	10692	10416	11200	10770	89	3290	500	8110	10	1	17772946	1946	8.71	0.67	12	0.01	1257.00	16255.00	14940	20240108	-26.71	10120	20241209	8.20	11040	-0.82	20250106	10570	3.60	20250103	14940	-26.71	20240108	10120	8.20	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
121	20250106	090946	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11040	70	2	0.64	3683310	335	0.52	11000	11040	10970	14260	7680	10970	10994.96	0.00	0	0	11276	11122	10846	10692	10416	11200	10770	89	3290	500	8110	10	1	17772946	1962	8.78	0.68	12	0.00	1257.00	16255.00	14940	20240108	-26.10	10120	20241209	9.09	11040	0.00	20250106	10570	4.45	20250103	14940	-26.10	20240108	10120	9.09	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
122	20250103	160942	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10970	290	2	2.72	697262130	64818	310.97	10570	11000	10570	13880	7480	10680	10757.23	0.00	0	10523	11093	10886	10753	10546	10413	10820	10480	89	3200	500	7900	10	1	17772946	1950	8.73	0.67	12	0.36	1257.00	16255.00	14940	20240108	-26.57	10120	20241209	8.40	11000	-0.27	20250103	10570	3.78	20250103	14940	-26.57	20240108	10120	8.40	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
123	20250103	150944	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10960	280	2	2.62	663876650	61771	296.35	10570	11000	10570	13880	7480	10680	10747.38	0.00	0	10237	11093	10886	10753	10546	10413	10820	10480	89	3200	500	7900	10	1	17772946	1948	8.72	0.67	12	0.35	1257.00	16255.00	14940	20240108	-26.64	10120	20241209	8.30	11000	-0.36	20250103	10570	3.69	20250103	14940	-26.64	20240108	10120	8.30	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
124	20250103	140945	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10890	210	2	1.97	572600870	53413	256.25	10570	10920	10570	13880	7480	10680	10720.25	0.00	0	9143	11093	10886	10753	10546	10413	10820	10480	89	3200	500	7900	10	1	17772946	1935	8.66	0.67	12	0.30	1257.00	16255.00	14940	20240108	-27.11	10120	20241209	7.61	10960	-0.64	20250102	10570	3.03	20250103	14940	-27.11	20240108	10120	7.61	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
125	20250103	130945	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10730	50	2	0.47	506638420	47337	227.10	10570	10850	10570	13880	7480	10680	10702.80	0.00	0	8283	11093	10886	10753	10546	10413	10820	10480	89	3200	500	7900	10	1	17772946	1907	8.54	0.66	12	0.27	1257.00	16255.00	14940	20240108	-28.18	10120	20241209	6.03	10960	-2.10	20250102	10570	1.51	20250103	14940	-28.18	20240108	10120	6.03	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
126	20250103	120944	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10660	-20	5	-0.19	264803740	24754	118.76	10570	10830	10570	13880	7480	10680	10697.41	0.00	0	5343	11093	10886	10753	10546	10413	10820	10480	89	3200	500	7900	10	1	17772946	1895	8.48	0.66	12	0.14	1257.00	16255.00	14940	20240108	-28.65	10120	20241209	5.34	10960	-2.74	20250102	10570	0.85	20250103	14940	-28.65	20240108	10120	5.34	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
127	20250103	110944	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10730	50	2	0.47	63417360	5906	28.33	10570	10830	10570	13880	7480	10680	10737.79	0.00	0	283	11093	10886	10753	10546	10413	10820	10480	89	3200	500	7900	10	1	17772946	1907	8.54	0.66	12	0.03	1257.00	16255.00	14940	20240108	-28.18	10120	20241209	6.03	10960	-2.10	20250102	10570	1.51	20250103	14940	-28.18	20240108	10120	6.03	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
128	20250103	100941	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10810	130	2	1.22	24080680	2254	10.81	10570	10830	10570	13880	7480	10680	10683.53	0.00	0	174	11093	10886	10753	10546	10413	10820	10480	89	3200	500	7900	10	1	17772946	1921	8.60	0.67	12	0.01	1257.00	16255.00	14940	20240108	-27.64	10120	20241209	6.82	10960	-1.37	20250102	10570	2.27	20250103	14940	-27.64	20240108	10120	6.82	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
129	20250103	090945	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10690	10	2	0.09	10891060	1028	4.93	10570	10760	10570	13880	7480	10680	10594.42	0.00	0	107	11093	10886	10753	10546	10413	10820	10480	89	3200	500	7900	10	1	17772946	1900	8.50	0.66	12	0.01	1257.00	16255.00	14940	20240108	-28.45	10120	20241209	5.63	10960	-2.46	20250102	10570	1.14	20250103	14940	-28.45	20240108	10120	5.63	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
130	20250102	160934	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10680	-220	5	-2.02	223063120	20844	546.94	10910	10960	10620	14170	7630	10900	10701.55	0.00	0	-1954	11080	10990	10860	10770	10640	11035	10815	89	3270	500	8060	10	1	17772946	1898	8.50	0.66	12	0.12	1257.00	16255.00	14940	20240108	-28.51	10120	20241209	5.53	10960	-2.55	20250102	10620	0.56	20250102	14940	-28.51	20240108	10120	5.53	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
131	20250102	150935	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10730	-170	5	-1.56	221567800	20704	543.27	10910	10960	10620	14170	7630	10900	10701.69	0.00	0	-1935	11080	10990	10860	10770	10640	11035	10815	89	3270	500	8060	10	1	17772946	1907	8.54	0.66	12	0.12	1257.00	16255.00	14940	20240108	-28.18	10120	20241209	6.03	10960	-2.10	20250102	10620	1.04	20250102	14940	-28.18	20240108	10120	6.03	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
132	20250102	140932	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10720	-180	5	-1.65	211457800	19760	518.50	10910	10960	10620	14170	7630	10900	10701.31	0.00	0	-1692	11080	10990	10860	10770	10640	11035	10815	89	3270	500	8060	10	1	17772946	1905	8.53	0.66	12	0.11	1257.00	16255.00	14940	20240108	-28.25	10120	20241209	5.93	10960	-2.19	20250102	10620	0.94	20250102	14940	-28.25	20240108	10120	5.93	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
133	20250102	130936	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10660	-240	5	-2.20	179555130	16782	440.36	10910	10960	10620	14170	7630	10900	10699.27	0.00	0	-67	11080	10990	10860	10770	10640	11035	10815	89	3270	500	8060	10	1	17772946	1895	8.48	0.66	12	0.09	1257.00	16255.00	14940	20240108	-28.65	10120	20241209	5.34	10960	-2.74	20250102	10620	0.38	20250102	14940	-28.65	20240108	10120	5.34	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
134	20250102	120933	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10820	-80	5	-0.73	66780250	6201	162.71	10910	10960	10690	14170	7630	10900	10769.27	0.00	0	156	11080	10990	10860	10770	10640	11035	10815	89	3270	500	8060	10	1	17772946	1923	8.61	0.67	12	0.03	1257.00	16255.00	14940	20240108	-27.58	10120	20241209	6.92	10960	-1.28	20250102	10690	1.22	20250102	14940	-27.58	20240108	10120	6.92	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
135	20250102	110924	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10740	-160	5	-1.47	38490560	3566	93.57	10910	10960	10740	14170	7630	10900	10793.76	0.00	0	557	11080	10990	10860	10770	10640	11035	10815	89	3270	500	8060	10	1	17772946	1909	8.54	0.66	12	0.02	1257.00	16255.00	14940	20240108	-28.11	10120	20241209	6.13	10960	-2.01	20250102	10740	0.00	20250102	14940	-28.11	20240108	10120	6.13	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
136	20250102	100931	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10810	-90	5	-0.83	2647320	243	6.38	10910	10910	10810	14170	7630	10900	10894.32	0.00	0	-229	11080	10990	10860	10770	10640	11035	10815	89	3270	500	8060	10	1	17772946	1921	8.60	0.67	12	0.00	1257.00	16255.00	14940	20240108	-27.64	10120	20241209	6.82	10910	-0.92	20250102	10810	0.00	20250102	14940	-27.64	20240108	10120	6.82	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
137	20250102	090922	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	0	3	0.00	0	0	0.00	0	0	0	14170	7630	10900	0.00	0.00	0	0	11080	10990	10860	10770	10640	11035	10815	89	3270	500	8060	10	1	17772946	1937	8.67	0.67	12	0.00	1257.00	16255.00	14940	20240108	-27.04	10120	20241209	7.71	0	0.00	0	0	0.00	0	14940	-27.04	20240108	10120	7.71	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N