KissMeData/000520/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13620	340	2	2.56	3549790300	261351	122.40	13300	13830	13280	17260	9300	13280	13582.21	3.42	-3902	13893	13586	13403	13096	12913	13495	13005	108	3980	500	9560	10	1	21691811	2954	124.95	1.57	12	1.20	109.00	8668.00	19500	20241011	-30.15	7510	20240201	81.36	15400	-11.56	20250108	13010	4.69	20250102	19500	-30.15	20241011	7510	81.36	20240201	6.20	N	000520	500	108 억	741898	N	N	1	N	N
3	20250124	150108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13670	390	2	2.94	3297589820	242844	113.74	13300	13830	13280	17260	9300	13280	13579.05	3.42	-1376	13893	13586	13403	13096	12913	13495	13005	108	3980	500	9560	10	1	21691811	2965	125.41	1.58	12	1.12	109.00	8668.00	19500	20241011	-29.90	7510	20240201	82.02	15400	-11.23	20250108	13010	5.07	20250102	19500	-29.90	20241011	7510	82.02	20240201	6.20	N	000520	500	108 억	741898	N	N	0	N	N
4	20250124	140108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13660	380	2	2.86	2518150270	185723	86.98	13300	13830	13280	17260	9300	13280	13558.63	3.42	13191	13893	13586	13403	13096	12913	13495	13005	108	3980	500	9560	10	1	21691811	2963	125.32	1.58	12	0.86	109.00	8668.00	19500	20241011	-29.95	7510	20240201	81.89	15400	-11.30	20250108	13010	5.00	20250102	19500	-29.95	20241011	7510	81.89	20240201	6.20	N	000520	500	108 억	741898	N	N	0	N	N
5	20250124	130108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13500	220	2	1.66	2203298270	162509	76.11	13300	13830	13280	17260	9300	13280	13558.01	3.42	10029	13893	13586	13403	13096	12913	13495	13005	108	3980	500	9560	10	1	21691811	2928	123.85	1.56	12	0.75	109.00	8668.00	19500	20241011	-30.77	7510	20240201	79.76	15400	-12.34	20250108	13010	3.77	20250102	19500	-30.77	20241011	7510	79.76	20240201	6.20	N	000520	500	108 억	741898	N	N	0	N	N
6	20250124	120108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13450	170	2	1.28	2078499480	153239	71.77	13300	13830	13280	17260	9300	13280	13563.78	3.42	12039	13893	13586	13403	13096	12913	13495	13005	108	3980	500	9560	10	1	21691811	2918	123.39	1.55	12	0.71	109.00	8668.00	19500	20241011	-31.03	7510	20240201	79.09	15400	-12.66	20250108	13010	3.38	20250102	19500	-31.03	20241011	7510	79.09	20240201	6.20	N	000520	500	108 억	741898	N	N	0	N	N
7	20250124	110109	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13490	210	2	1.58	1995095640	147032	68.86	13300	13830	13280	17260	9300	13280	13569.13	3.42	13677	13893	13586	13403	13096	12913	13495	13005	108	3980	500	9560	10	1	21691811	2926	123.76	1.56	12	0.68	109.00	8668.00	19500	20241011	-30.82	7510	20240201	79.63	15400	-12.40	20250108	13010	3.69	20250102	19500	-30.82	20241011	7510	79.63	20240201	6.20	N	000520	500	108 억	741898	N	N	0	N	N
8	20250124	100108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13460	180	2	1.36	1678761730	123581	57.88	13300	13830	13280	17260	9300	13280	13584.30	3.42	14476	13893	13586	13403	13096	12913	13495	13005	108	3980	500	9560	10	1	21691811	2920	123.49	1.55	12	0.57	109.00	8668.00	19500	20241011	-30.97	7510	20240201	79.23	15400	-12.60	20250108	13010	3.46	20250102	19500	-30.97	20241011	7510	79.23	20240201	6.20	N	000520	500	108 억	741898	N	N	0	N	N
9	20250124	090108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13280	0	3	0.00	71855320	5407	2.53	13300	13350	13280	17260	9300	13280	13289.31	3.42	651	13893	13586	13403	13096	12913	13495	13005	108	3980	500	9560	10	1	21691811	2881	121.83	1.53	12	0.02	109.00	8668.00	19500	20241011	-31.90	7510	20240201	76.83	15400	-13.77	20250108	13010	2.08	20250102	19500	-31.90	20241011	7510	76.83	20240201	6.20	N	000520	500	108 억	741898	N	N	0	N	N
10	20250123	160109	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13280	-410	5	-2.99	2827775840	211779	112.79	13710	13710	13220	17790	9590	13690	13352.55	3.30	21329	14183	13936	13793	13546	13403	13865	13475	108	4100	500	9850	10	1	21691811	2881	121.83	1.53	12	0.98	109.00	8668.00	19500	20241011	-31.90	7510	20240201	76.83	15400	-13.77	20250108	13010	2.08	20250102	19500	-31.90	20241011	7510	76.83	20240201	6.12	N	000520	500	108 억	716761	N	N	6	N	N
11	20250123	150108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13330	-360	5	-2.63	2616819710	195924	104.35	13710	13710	13220	17790	9590	13690	13356.30	3.30	18131	14183	13936	13793	13546	13403	13865	13475	108	4100	500	9850	10	1	21691811	2892	122.29	1.54	12	0.90	109.00	8668.00	19500	20241011	-31.64	7510	20240201	77.50	15400	-13.44	20250108	13010	2.46	20250102	19500	-31.64	20241011	7510	77.50	20240201	6.12	N	000520	500	108 억	716761	N	N	6	N	N
12	20250123	140108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13290	-400	5	-2.92	2455193660	183830	97.91	13710	13710	13220	17790	9590	13690	13355.78	3.30	13556	14183	13936	13793	13546	13403	13865	13475	108	4100	500	9850	10	1	21691811	2883	121.93	1.53	12	0.85	109.00	8668.00	19500	20241011	-31.85	7510	20240201	76.96	15400	-13.70	20250108	13010	2.15	20250102	19500	-31.85	20241011	7510	76.96	20240201	6.12	N	000520	500	108 억	716761	N	N	6	N	N
13	20250123	130108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13240	-450	5	-3.29	2102408880	157292	83.77	13710	13710	13220	17790	9590	13690	13366.28	3.30	5541	14183	13936	13793	13546	13403	13865	13475	108	4100	500	9850	10	1	21691811	2872	121.47	1.53	12	0.73	109.00	8668.00	19500	20241011	-32.10	7510	20240201	76.30	15400	-14.03	20250108	13010	1.77	20250102	19500	-32.10	20241011	7510	76.30	20240201	6.12	N	000520	500	108 억	716761	N	N	6	N	N
14	20250123	120108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13340	-350	5	-2.56	1762197070	131674	70.13	13710	13710	13220	17790	9590	13690	13383.03	3.30	1992	14183	13936	13793	13546	13403	13865	13475	108	4100	500	9850	10	1	21691811	2894	122.39	1.54	12	0.61	109.00	8668.00	19500	20241011	-31.59	7510	20240201	77.63	15400	-13.38	20250108	13010	2.54	20250102	19500	-31.59	20241011	7510	77.63	20240201	6.12	N	000520	500	108 억	716761	N	N	6	N	N
15	20250123	110108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13380	-310	5	-2.26	1638279300	122392	65.19	13710	13710	13220	17790	9590	13690	13385.51	3.30	-156	14183	13936	13793	13546	13403	13865	13475	108	4100	500	9850	10	1	21691811	2902	122.75	1.54	12	0.56	109.00	8668.00	19500	20241011	-31.38	7510	20240201	78.16	15400	-13.12	20250108	13010	2.84	20250102	19500	-31.38	20241011	7510	78.16	20240201	6.12	N	000520	500	108 억	716761	N	N	6	N	N
16	20250123	100108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13260	-430	5	-3.14	1264595330	94230	50.19	13710	13710	13260	17790	9590	13690	13420.30	3.30	-7067	14183	13936	13793	13546	13403	13865	13475	108	4100	500	9850	10	1	21691811	2876	121.65	1.53	12	0.43	109.00	8668.00	19500	20241011	-32.00	7510	20240201	76.56	15400	-13.90	20250108	13010	1.92	20250102	19500	-32.00	20241011	7510	76.56	20240201	6.12	N	000520	500	108 억	716761	N	N	6	N	N
17	20250123	090108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13610	-80	5	-0.58	41439190	3034	1.62	13710	13710	13600	17790	9590	13690	13658.27	3.30	-2530	14183	13936	13793	13546	13403	13865	13475	108	4100	500	9850	10	1	21691811	2952	124.86	1.57	12	0.01	109.00	8668.00	19500	20241011	-30.21	7510	20240201	81.23	15400	-11.62	20250108	13010	4.61	20250102	19500	-30.21	20241011	7510	81.23	20240201	6.12	N	000520	500	108 억	716761	N	N	6	N	N
18	20250122	160109	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13690	-30	5	-0.22	2572506930	187210	36.23	13720	14040	13650	17830	9610	13720	13741.47	3.31	-2347	14786	14252	13866	13332	12946	14520	13600	108	4110	500	9870	10	1	21691811	2970	125.60	1.58	12	0.86	109.00	8668.00	19500	20241011	-29.79	7510	20240201	82.29	15400	-11.10	20250108	13010	5.23	20250102	19500	-29.79	20241011	7510	82.29	20240201	6.23	N	000520	500	108 억	718075	N	N	6	N	N
19	20250122	150108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13730	10	2	0.07	2277991360	165717	32.07	13720	14040	13650	17830	9610	13720	13746.27	3.31	644	14786	14252	13866	13332	12946	14520	13600	108	4110	500	9870	10	1	21691811	2978	125.96	1.58	12	0.76	109.00	8668.00	19500	20241011	-29.59	7510	20240201	82.82	15400	-10.84	20250108	13010	5.53	20250102	19500	-29.59	20241011	7510	82.82	20240201	6.23	N	000520	500	108 억	718075	N	N	0	N	N
20	20250122	140108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13690	-30	5	-0.22	2089637600	151988	29.41	13720	14040	13650	17830	9610	13720	13748.70	3.31	-3607	14786	14252	13866	13332	12946	14520	13600	108	4110	500	9870	10	1	21691811	2970	125.60	1.58	12	0.70	109.00	8668.00	19500	20241011	-29.79	7510	20240201	82.29	15400	-11.10	20250108	13010	5.23	20250102	19500	-29.79	20241011	7510	82.29	20240201	6.23	N	000520	500	108 억	718075	N	N	0	N	N
21	20250122	130108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13750	30	2	0.22	1798438650	130764	25.31	13720	14040	13650	17830	9610	13720	13753.32	3.31	-530	14786	14252	13866	13332	12946	14520	13600	108	4110	500	9870	10	1	21691811	2983	126.15	1.59	12	0.60	109.00	8668.00	19500	20241011	-29.49	7510	20240201	83.09	15400	-10.71	20250108	13010	5.69	20250102	19500	-29.49	20241011	7510	83.09	20240201	6.23	N	000520	500	108 억	718075	N	N	0	N	N
22	20250122	120108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13690	-30	5	-0.22	1713076520	124543	24.10	13720	14040	13650	17830	9610	13720	13754.90	3.31	-356	14786	14252	13866	13332	12946	14520	13600	108	4110	500	9870	10	1	21691811	2970	125.60	1.58	12	0.57	109.00	8668.00	19500	20241011	-29.79	7510	20240201	82.29	15400	-11.10	20250108	13010	5.23	20250102	19500	-29.79	20241011	7510	82.29	20240201	6.23	N	000520	500	108 억	718075	N	N	0	N	N
23	20250122	110108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13740	20	2	0.15	1478489060	107397	20.78	13720	14040	13660	17830	9610	13720	13766.58	3.31	6730	14786	14252	13866	13332	12946	14520	13600	108	4110	500	9870	10	1	21691811	2980	126.06	1.59	12	0.50	109.00	8668.00	19500	20241011	-29.54	7510	20240201	82.96	15400	-10.78	20250108	13010	5.61	20250102	19500	-29.54	20241011	7510	82.96	20240201	6.23	N	000520	500	108 억	718075	N	N	0	N	N
24	20250122	100108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13750	30	2	0.22	1130246200	82000	15.87	13720	14040	13660	17830	9610	13720	13783.49	3.31	12788	14786	14252	13866	13332	12946	14520	13600	108	4110	500	9870	10	1	21691811	2983	126.15	1.59	12	0.38	109.00	8668.00	19500	20241011	-29.49	7510	20240201	83.09	15400	-10.71	20250108	13010	5.69	20250102	19500	-29.49	20241011	7510	83.09	20240201	6.23	N	000520	500	108 억	718075	N	N	0	N	N
25	20250122	090108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13750	30	2	0.22	45569420	3317	0.64	13720	13810	13720	17830	9610	13720	13738.15	3.31	1335	14786	14252	13866	13332	12946	14520	13600	108	4110	500	9870	10	1	21691811	2983	126.15	1.59	12	0.02	109.00	8668.00	19500	20241011	-29.49	7510	20240201	83.09	15400	-10.71	20250108	13010	5.69	20250102	19500	-29.49	20241011	7510	83.09	20240201	6.23	N	000520	500	108 억	718075	N	N	0	N	N
26	20250121	160108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13720	170	2	1.25	7181223640	515616	228.85	13480	14400	13480	17610	9490	13550	13927.99	3.26	11800	14043	13796	13603	13356	13163	13700	13260	108	4060	500	9750	10	1	21691811	2976	125.87	1.58	12	2.38	109.00	8668.00	19500	20241011	-29.64	7510	20240201	82.69	15400	-10.91	20250108	13010	5.46	20250102	19500	-29.64	20241011	7510	82.69	20240201	6.21	N	000520	500	108 억	706797	N	N	0	N	N
27	20250121	150108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13750	200	2	1.48	7007022450	502939	223.23	13480	14400	13480	17610	9490	13550	13932.15	3.26	7780	14043	13796	13603	13356	13163	13700	13260	108	4060	500	9750	10	1	21691811	2983	126.15	1.59	12	2.32	109.00	8668.00	19500	20241011	-29.49	7510	20240201	83.09	15400	-10.71	20250108	13010	5.69	20250102	19500	-29.49	20241011	7510	83.09	20240201	6.21	N	000520	500	108 억	706797	N	N	0	N	N
28	20250121	140108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13680	130	2	0.96	6686269870	479476	212.81	13480	14400	13480	17610	9490	13550	13944.95	3.26	9247	14043	13796	13603	13356	13163	13700	13260	108	4060	500	9750	10	1	21691811	2967	125.50	1.58	12	2.21	109.00	8668.00	19500	20241011	-29.85	7510	20240201	82.16	15400	-11.17	20250108	13010	5.15	20250102	19500	-29.85	20241011	7510	82.16	20240201	6.21	N	000520	500	108 억	706797	N	N	0	N	N
29	20250121	130107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13680	130	2	0.96	6506318510	466325	206.98	13480	14400	13480	17610	9490	13550	13952.33	3.26	11434	14043	13796	13603	13356	13163	13700	13260	108	4060	500	9750	10	1	21691811	2967	125.50	1.58	12	2.15	109.00	8668.00	19500	20241011	-29.85	7510	20240201	82.16	15400	-11.17	20250108	13010	5.15	20250102	19500	-29.85	20241011	7510	82.16	20240201	6.21	N	000520	500	108 억	706797	N	N	0	N	N
30	20250121	120108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13810	260	2	1.92	6211085160	444834	197.44	13480	14400	13480	17610	9490	13550	13962.70	3.26	18809	14043	13796	13603	13356	13163	13700	13260	108	4060	500	9750	10	1	21691811	2996	126.70	1.59	12	2.05	109.00	8668.00	19500	20241011	-29.18	7510	20240201	83.89	15400	-10.32	20250108	13010	6.15	20250102	19500	-29.18	20241011	7510	83.89	20240201	6.21	N	000520	500	108 억	706797	N	N	0	N	N
31	20250121	110108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13650	100	2	0.74	5981779100	428081	190.00	13480	14400	13480	17610	9490	13550	13973.47	3.26	18924	14043	13796	13603	13356	13163	13700	13260	108	4060	500	9750	10	1	21691811	2961	125.23	1.57	12	1.97	109.00	8668.00	19500	20241011	-30.00	7510	20240201	81.76	15400	-11.36	20250108	13010	4.92	20250102	19500	-30.00	20241011	7510	81.76	20240201	6.21	N	000520	500	108 억	706797	N	N	0	N	N
32	20250121	100107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13670	120	2	0.89	5419683210	386986	171.76	13480	14400	13480	17610	9490	13550	14004.86	3.26	27195	14043	13796	13603	13356	13163	13700	13260	108	4060	500	9750	10	1	21691811	2965	125.41	1.58	12	1.78	109.00	8668.00	19500	20241011	-29.90	7510	20240201	82.02	15400	-11.23	20250108	13010	5.07	20250102	19500	-29.90	20241011	7510	82.02	20240201	6.21	N	000520	500	108 억	706797	N	N	0	N	N
33	20250121	090108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13590	40	2	0.30	330748020	24487	10.87	13480	13640	13480	17610	9490	13550	13507.09	3.26	7349	14043	13796	13603	13356	13163	13700	13260	108	4060	500	9750	10	1	21691811	2948	124.68	1.57	12	0.11	109.00	8668.00	19500	20241011	-30.31	7510	20240201	80.96	15400	-11.75	20250108	13010	4.46	20250102	19500	-30.31	20241011	7510	80.96	20240201	6.21	N	000520	500	108 억	706797	N	N	0	N	N
34	20250120	160108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13550	-300	5	-2.17	3052741950	224832	130.02	13820	13850	13410	18000	9700	13850	13577.88	3.11	32853	14516	14182	14006	13672	13496	14095	13585	108	4150	500	9970	10	1	21691811	2939	124.31	1.56	12	1.04	109.00	8668.00	19500	20241011	-30.51	7510	20240201	80.43	15400	-12.01	20250108	13010	4.15	20250102	19500	-30.51	20241011	7510	80.43	20240201	6.16	N	000520	500	108 억	674904	N	N	0	N	N
35	20250120	150108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13620	-230	5	-1.66	2736276520	201525	116.54	13820	13850	13410	18000	9700	13850	13577.85	3.11	26621	14516	14182	14006	13672	13496	14095	13585	108	4150	500	9970	10	1	21691811	2954	124.95	1.57	12	0.93	109.00	8668.00	19500	20241011	-30.15	7510	20240201	81.36	15400	-11.56	20250108	13010	4.69	20250102	19500	-30.15	20241011	7510	81.36	20240201	6.16	N	000520	500	108 억	674904	N	N	0	N	N
36	20250120	140108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13500	-350	5	-2.53	2409878440	177433	102.61	13820	13850	13410	18000	9700	13850	13581.91	3.11	12574	14516	14182	14006	13672	13496	14095	13585	108	4150	500	9970	10	1	21691811	2928	123.85	1.56	12	0.82	109.00	8668.00	19500	20241011	-30.77	7510	20240201	79.76	15400	-12.34	20250108	13010	3.77	20250102	19500	-30.77	20241011	7510	79.76	20240201	6.16	N	000520	500	108 억	674904	N	N	0	N	N
37	20250120	130107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13510	-340	5	-2.45	2016503090	148337	85.78	13820	13850	13410	18000	9700	13850	13594.07	3.11	4831	14516	14182	14006	13672	13496	14095	13585	108	4150	500	9970	10	1	21691811	2931	123.94	1.56	12	0.68	109.00	8668.00	19500	20241011	-30.72	7510	20240201	79.89	15400	-12.27	20250108	13010	3.84	20250102	19500	-30.72	20241011	7510	79.89	20240201	6.16	N	000520	500	108 억	674904	N	N	0	N	N
38	20250120	120108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13540	-310	5	-2.24	1890559850	139029	80.40	13820	13850	13410	18000	9700	13850	13598.31	3.11	359	14516	14182	14006	13672	13496	14095	13585	108	4150	500	9970	10	1	21691811	2937	124.22	1.56	12	0.64	109.00	8668.00	19500	20241011	-30.56	7510	20240201	80.29	15400	-12.08	20250108	13010	4.07	20250102	19500	-30.56	20241011	7510	80.29	20240201	6.16	N	000520	500	108 억	674904	N	N	0	N	N
39	20250120	110108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13670	-180	5	-1.30	1487673620	109333	63.23	13820	13850	13410	18000	9700	13850	13606.81	3.11	-6342	14516	14182	14006	13672	13496	14095	13585	108	4150	500	9970	10	1	21691811	2965	125.41	1.58	12	0.50	109.00	8668.00	19500	20241011	-29.90	7510	20240201	82.02	15400	-11.23	20250108	13010	5.07	20250102	19500	-29.90	20241011	7510	82.02	20240201	6.16	N	000520	500	108 억	674904	N	N	0	N	N
40	20250120	100108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13520	-330	5	-2.38	1233805110	90637	52.41	13820	13850	13410	18000	9700	13850	13612.60	3.11	-13759	14516	14182	14006	13672	13496	14095	13585	108	4150	500	9970	10	1	21691811	2933	124.04	1.56	12	0.42	109.00	8668.00	19500	20241011	-30.67	7510	20240201	80.03	15400	-12.21	20250108	13010	3.92	20250102	19500	-30.67	20241011	7510	80.03	20240201	6.16	N	000520	500	108 억	674904	N	N	0	N	N
41	20250120	090107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13850	0	3	0.00	31706470	2294	1.33	13820	13850	13820	18000	9700	13850	13821.48	3.11	355	14516	14182	14006	13672	13496	14095	13585	108	4150	500	9970	10	1	21691811	3004	127.06	1.60	12	0.01	109.00	8668.00	19500	20241011	-28.97	7510	20240201	84.42	15400	-10.06	20250108	13010	6.46	20250102	19500	-28.97	20241011	7510	84.42	20240201	6.16	N	000520	500	108 억	674904	N	N	0	N	N
42	20250117	160107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13850	-340	5	-2.40	2405519410	171337	56.33	14090	14340	13830	18440	9940	14190	14039.91	3.26	-30349	15050	14620	14300	13870	13550	14565	13815	108	4250	500	10210	10	1	21691811	3004	127.06	1.60	12	0.79	109.00	8668.00	19500	20241011	-28.97	7510	20240201	84.42	15400	-10.06	20250108	13010	6.46	20250102	19500	-28.97	20241011	7510	84.42	20240201	6.24	N	000520	500	108 억	707951	N	N	0	N	N
43	20250117	150108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13860	-330	5	-2.33	2220687580	157996	51.94	14090	14340	13830	18440	9940	14190	14055.34	3.26	-28097	15050	14620	14300	13870	13550	14565	13815	108	4250	500	10210	10	1	21691811	3006	127.16	1.60	12	0.73	109.00	8668.00	19500	20241011	-28.92	7510	20240201	84.55	15400	-10.00	20250108	13010	6.53	20250102	19500	-28.92	20241011	7510	84.55	20240201	6.24	N	000520	500	108 억	707951	N	N	0	N	N
44	20250117	140108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13970	-220	5	-1.55	1811657260	128505	42.25	14090	14340	13880	18440	9940	14190	14097.95	3.26	-18878	15050	14620	14300	13870	13550	14565	13815	108	4250	500	10210	10	1	21691811	3030	128.17	1.61	12	0.59	109.00	8668.00	19500	20241011	-28.36	7510	20240201	86.02	15400	-9.29	20250108	13010	7.38	20250102	19500	-28.36	20241011	7510	86.02	20240201	6.24	N	000520	500	108 억	707951	N	N	0	N	N
45	20250117	130108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14070	-120	5	-0.85	1650995430	117015	38.47	14090	14340	13880	18440	9940	14190	14109.26	3.26	-15133	15050	14620	14300	13870	13550	14565	13815	108	4250	500	10210	10	1	21691811	3052	129.08	1.62	12	0.54	109.00	8668.00	19500	20241011	-27.85	7510	20240201	87.35	15400	-8.64	20250108	13010	8.15	20250102	19500	-27.85	20241011	7510	87.35	20240201	6.24	N	000520	500	108 억	707951	N	N	0	N	N
46	20250117	120108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13960	-230	5	-1.62	1423966470	100732	33.12	14090	14340	13940	18440	9940	14190	14136.19	3.26	-10469	15050	14620	14300	13870	13550	14565	13815	108	4250	500	10210	10	1	21691811	3028	128.07	1.61	12	0.46	109.00	8668.00	19500	20241011	-28.41	7510	20240201	85.89	15400	-9.35	20250108	13010	7.30	20250102	19500	-28.41	20241011	7510	85.89	20240201	6.24	N	000520	500	108 억	707951	N	N	0	N	N
47	20250117	110108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14130	-60	5	-0.42	1053208910	74320	24.43	14090	14340	14060	18440	9940	14190	14171.27	3.26	-4309	15050	14620	14300	13870	13550	14565	13815	108	4250	500	10210	10	1	21691811	3065	129.63	1.63	12	0.34	109.00	8668.00	19500	20241011	-27.54	7510	20240201	88.15	15400	-8.25	20250108	13010	8.61	20250102	19500	-27.54	20241011	7510	88.15	20240201	6.24	N	000520	500	108 억	707951	N	N	0	N	N
48	20250117	100108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14160	-30	5	-0.21	864848580	60985	20.05	14090	14340	14060	18440	9940	14190	14181.33	3.26	-221	15050	14620	14300	13870	13550	14565	13815	108	4250	500	10210	10	1	21691811	3072	129.91	1.63	12	0.28	109.00	8668.00	19500	20241011	-27.38	7510	20240201	88.55	15400	-8.05	20250108	13010	8.84	20250102	19500	-27.38	20241011	7510	88.55	20240201	6.24	N	000520	500	108 억	707951	N	N	0	N	N
49	20250117	090108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14210	20	2	0.14	13657570	968	0.32	14090	14210	14090	18440	9940	14190	14109.06	3.26	-86	15050	14620	14300	13870	13550	14565	13815	108	4250	500	10210	10	1	21691811	3082	130.37	1.64	12	0.00	109.00	8668.00	19500	20241011	-27.13	7510	20240201	89.21	15400	-7.73	20250108	13010	9.22	20250102	19500	-27.13	20241011	7510	89.21	20240201	6.24	N	000520	500	108 억	707951	N	N	0	N	N
50	20250116	160108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14190	20	2	0.14	4309685010	303180	129.35	14190	14730	13980	18420	9920	14170	14215.09	3.53	-53495	14690	14430	14050	13790	13410	14560	13920	108	4250	500	10200	10	1	21691811	3078	130.18	1.64	12	1.40	109.00	8668.00	19500	20241011	-27.23	7490	20240109	89.45	15400	-7.86	20250108	13010	9.07	20250102	19500	-27.23	20241011	7510	88.95	20240201	6.20	N	000520	500	108 억	765306	N	N	134	N	N
51	20250116	150107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14210	40	2	0.28	4011171840	282127	120.36	14190	14730	13980	18420	9920	14170	14217.61	3.53	-57788	14690	14430	14050	13790	13410	14560	13920	108	4250	500	10200	10	1	21691811	3082	130.37	1.64	12	1.30	109.00	8668.00	19500	20241011	-27.13	7490	20240109	89.72	15400	-7.73	20250108	13010	9.22	20250102	19500	-27.13	20241011	7510	89.21	20240201	6.20	N	000520	500	108 억	765306	N	N	134	N	N
52	20250116	140108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14170	0	3	0.00	3837555890	269890	115.14	14190	14730	13980	18420	9920	14170	14218.96	3.53	-58373	14690	14430	14050	13790	13410	14560	13920	108	4250	500	10200	10	1	21691811	3074	130.00	1.63	12	1.24	109.00	8668.00	19500	20241011	-27.33	7490	20240109	89.19	15400	-7.99	20250108	13010	8.92	20250102	19500	-27.33	20241011	7510	88.68	20240201	6.20	N	000520	500	108 억	765306	N	N	134	N	N
53	20250116	130108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14240	70	2	0.49	3237921470	227606	97.10	14190	14730	13980	18420	9920	14170	14225.99	3.53	-42952	14690	14430	14050	13790	13410	14560	13920	108	4250	500	10200	10	1	21691811	3089	130.64	1.64	12	1.05	109.00	8668.00	19500	20241011	-26.97	7490	20240109	90.12	15400	-7.53	20250108	13010	9.45	20250102	19500	-26.97	20241011	7510	89.61	20240201	6.20	N	000520	500	108 억	765306	N	N	134	N	N
54	20250116	120108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14210	40	2	0.28	3048465080	214277	91.42	14190	14730	13980	18420	9920	14170	14226.75	3.53	-42716	14690	14430	14050	13790	13410	14560	13920	108	4250	500	10200	10	1	21691811	3082	130.37	1.64	12	0.99	109.00	8668.00	19500	20241011	-27.13	7490	20240109	89.72	15400	-7.73	20250108	13010	9.22	20250102	19500	-27.13	20241011	7510	89.21	20240201	6.20	N	000520	500	108 억	765306	N	N	134	N	N
55	20250116	110108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14110	-60	5	-0.42	2800079020	196785	83.95	14190	14730	13980	18420	9920	14170	14229.13	3.53	-42153	14690	14430	14050	13790	13410	14560	13920	108	4250	500	10200	10	1	21691811	3061	129.45	1.63	12	0.91	109.00	8668.00	19500	20241011	-27.64	7490	20240109	88.38	15400	-8.38	20250108	13010	8.46	20250102	19500	-27.64	20241011	7510	87.88	20240201	6.20	N	000520	500	108 억	765306	N	N	134	N	N
56	20250116	100108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14090	-80	5	-0.56	2018184740	141159	60.22	14190	14730	14020	18420	9920	14170	14297.24	3.53	-20666	14690	14430	14050	13790	13410	14560	13920	108	4250	500	10200	10	1	21691811	3056	129.27	1.63	12	0.65	109.00	8668.00	19500	20241011	-27.74	7490	20240109	88.12	15400	-8.51	20250108	13010	8.30	20250102	19500	-27.74	20241011	7510	87.62	20240201	6.20	N	000520	500	108 억	765306	N	N	134	N	N
57	20250116	090108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14470	300	2	2.12	81750930	5677	2.42	14190	14500	14190	18420	9920	14170	14400.38	3.53	2610	14690	14430	14050	13790	13410	14560	13920	108	4250	500	10200	10	1	21691811	3139	132.75	1.67	12	0.03	109.00	8668.00	19500	20241011	-25.79	7490	20240109	93.19	15400	-6.04	20250108	13010	11.22	20250102	19500	-25.79	20241011	7510	92.68	20240201	6.20	N	000520	500	108 억	765306	N	N	134	N	N
58	20250115	160108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14170	260	2	1.87	3290081920	233212	147.66	13810	14310	13670	18080	9740	13910	14107.68	3.61	-19086	14450	14180	13880	13610	13310	14315	13745	108	4170	500	10010	10	1	21691811	3074	130.00	1.63	12	1.08	109.00	8668.00	19500	20241011	-27.33	7400	20240108	91.49	15400	-7.99	20250108	13010	8.92	20250102	19500	-27.33	20241011	7510	88.68	20240201	6.35	N	000520	500	108 억	784102	N	N	134	N	N
59	20250115	150108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14130	220	2	1.58	3098827600	219679	139.09	13810	14310	13670	18080	9740	13910	14106.16	3.61	-17899	14450	14180	13880	13610	13310	14315	13745	108	4170	500	10010	10	1	21691811	3065	129.63	1.63	12	1.01	109.00	8668.00	19500	20241011	-27.54	7400	20240108	90.95	15400	-8.25	20250108	13010	8.61	20250102	19500	-27.54	20241011	7510	88.15	20240201	6.35	N	000520	500	108 억	784102	N	N	12	N	N
60	20250115	140108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14230	320	2	2.30	2681890390	190197	120.42	13810	14310	13670	18080	9740	13910	14100.59	3.61	-9509	14450	14180	13880	13610	13310	14315	13745	108	4170	500	10010	10	1	21691811	3087	130.55	1.64	12	0.88	109.00	8668.00	19500	20241011	-27.03	7400	20240108	92.30	15400	-7.60	20250108	13010	9.38	20250102	19500	-27.03	20241011	7510	89.48	20240201	6.35	N	000520	500	108 억	784102	N	N	12	N	N
61	20250115	130108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14170	260	2	1.87	2137410460	151958	96.21	13810	14270	13670	18080	9740	13910	14065.80	3.61	-3932	14450	14180	13880	13610	13310	14315	13745	108	4170	500	10010	10	1	21691811	3074	130.00	1.63	12	0.70	109.00	8668.00	19500	20241011	-27.33	7400	20240108	91.49	15400	-7.99	20250108	13010	8.92	20250102	19500	-27.33	20241011	7510	88.68	20240201	6.35	N	000520	500	108 억	784102	N	N	12	N	N
62	20250115	120108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14200	290	2	2.08	1825684760	130012	82.32	13810	14270	13670	18080	9740	13910	14042.43	3.61	-2898	14450	14180	13880	13610	13310	14315	13745	108	4170	500	10010	10	1	21691811	3080	130.28	1.64	12	0.60	109.00	8668.00	19500	20241011	-27.18	7400	20240108	91.89	15400	-7.79	20250108	13010	9.15	20250102	19500	-27.18	20241011	7510	89.08	20240201	6.35	N	000520	500	108 억	784102	N	N	12	N	N
63	20250115	110108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14230	320	2	2.30	1495510130	106805	67.62	13810	14250	13670	18080	9740	13910	14002.25	3.61	-7397	14450	14180	13880	13610	13310	14315	13745	108	4170	500	10010	10	1	21691811	3087	130.55	1.64	12	0.49	109.00	8668.00	19500	20241011	-27.03	7400	20240108	92.30	15400	-7.60	20250108	13010	9.38	20250102	19500	-27.03	20241011	7510	89.48	20240201	6.35	N	000520	500	108 억	784102	N	N	12	N	N
64	20250115	100108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14140	230	2	1.65	817299780	58885	37.28	13810	14160	13670	18080	9740	13910	13879.59	3.61	-11201	14450	14180	13880	13610	13310	14315	13745	108	4170	500	10010	10	1	21691811	3067	129.72	1.63	12	0.27	109.00	8668.00	19500	20241011	-27.49	7400	20240108	91.08	15400	-8.18	20250108	13010	8.69	20250102	19500	-27.49	20241011	7510	88.28	20240201	6.35	N	000520	500	108 억	784102	N	N	12	N	N
65	20250115	090108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13900	-10	5	-0.07	24337770	1761	1.11	13810	13910	13810	18080	9740	13910	13820.43	3.61	92	14450	14180	13880	13610	13310	14315	13745	108	4170	500	10010	10	1	21691811	3015	127.52	1.60	12	0.01	109.00	8668.00	19500	20241011	-28.72	7400	20240108	87.84	15400	-9.74	20250108	13010	6.84	20250102	19500	-28.72	20241011	7510	85.09	20240201	6.35	N	000520	500	108 억	784102	N	N	12	N	N
66	20250114	160108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13910	200	2	1.46	2163049970	156106	75.72	13730	14150	13580	17820	9600	13710	13856.13	3.71	-18592	14136	13922	13806	13592	13476	13865	13535	108	4110	500	9870	10	1	21691811	3017	127.61	1.60	12	0.72	109.00	8668.00	19500	20241011	-28.67	7250	20240105	91.86	15400	-9.68	20250108	13010	6.92	20250102	19500	-28.67	20241011	7510	85.22	20240201	6.28	N	000520	500	108 억	804709	N	N	12	N	N
67	20250114	150108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13950	240	2	1.75	1930505600	139389	67.61	13730	14150	13580	17820	9600	13710	13849.77	3.71	-16473	14136	13922	13806	13592	13476	13865	13535	108	4110	500	9870	10	1	21691811	3026	127.98	1.61	12	0.64	109.00	8668.00	19500	20241011	-28.46	7250	20240105	92.41	15400	-9.42	20250108	13010	7.23	20250102	19500	-28.46	20241011	7510	85.75	20240201	6.28	N	000520	500	108 억	804709	N	N	32	N	N
68	20250114	140108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13870	160	2	1.17	1763672170	127413	61.80	13730	14150	13580	17820	9600	13710	13842.17	3.71	-19800	14136	13922	13806	13592	13476	13865	13535	108	4110	500	9870	10	1	21691811	3009	127.25	1.60	12	0.59	109.00	8668.00	19500	20241011	-28.87	7250	20240105	91.31	15400	-9.94	20250108	13010	6.61	20250102	19500	-28.87	20241011	7510	84.69	20240201	6.28	N	000520	500	108 억	804709	N	N	32	N	N
69	20250114	130108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13940	230	2	1.68	1598587900	115550	56.04	13730	14150	13580	17820	9600	13710	13834.60	3.71	-17867	14136	13922	13806	13592	13476	13865	13535	108	4110	500	9870	10	1	21691811	3024	127.89	1.61	12	0.53	109.00	8668.00	19500	20241011	-28.51	7250	20240105	92.28	15400	-9.48	20250108	13010	7.15	20250102	19500	-28.51	20241011	7510	85.62	20240201	6.28	N	000520	500	108 억	804709	N	N	32	N	N
70	20250114	120107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13840	130	2	0.95	1414522570	102308	49.62	13730	14150	13580	17820	9600	13710	13826.12	3.71	-18534	14136	13922	13806	13592	13476	13865	13535	108	4110	500	9870	10	1	21691811	3002	126.97	1.60	12	0.47	109.00	8668.00	19500	20241011	-29.03	7250	20240105	90.90	15400	-10.13	20250108	13010	6.38	20250102	19500	-29.03	20241011	7510	84.29	20240201	6.28	N	000520	500	108 억	804709	N	N	32	N	N
71	20250114	110108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13710	0	3	0.00	1280614670	92568	44.90	13730	14150	13580	17820	9600	13710	13834.31	3.71	-21884	14136	13922	13806	13592	13476	13865	13535	108	4110	500	9870	10	1	21691811	2974	125.78	1.58	12	0.43	109.00	8668.00	19500	20241011	-29.69	7250	20240105	89.10	15400	-10.97	20250108	13010	5.38	20250102	19500	-29.69	20241011	7510	82.56	20240201	6.28	N	000520	500	108 억	804709	N	N	32	N	N
72	20250114	100108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13750	40	2	0.29	830454860	59693	28.95	13730	14150	13730	17820	9600	13710	13912.10	3.71	-19794	14136	13922	13806	13592	13476	13865	13535	108	4110	500	9870	10	1	21691811	2983	126.15	1.59	12	0.28	109.00	8668.00	19500	20241011	-29.49	7250	20240105	89.66	15400	-10.71	20250108	13010	5.69	20250102	19500	-29.49	20241011	7510	83.09	20240201	6.28	N	000520	500	108 억	804709	N	N	32	N	N
73	20250114	090108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13890	180	2	1.31	89998110	6508	3.16	13730	13890	13730	17820	9600	13710	13828.84	3.71	-3296	14136	13922	13806	13592	13476	13865	13535	108	4110	500	9870	10	1	21691811	3013	127.43	1.60	12	0.03	109.00	8668.00	19500	20241011	-28.77	7250	20240105	91.59	15400	-9.81	20250108	13010	6.76	20250102	19500	-28.77	20241011	7510	84.95	20240201	6.28	N	000520	500	108 억	804709	N	N	32	N	N
74	20250113	160108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13710	-330	5	-2.35	2810979970	203932	87.06	13900	14020	13690	18250	9830	14040	13783.69	3.56	36833	14893	14466	14223	13796	13553	14345	13675	108	4210	500	10100	10	1	21691811	2974	125.78	1.58	12	0.94	109.00	8668.00	19500	20241011	-29.69	7070	20240104	93.92	15400	-10.97	20250108	13010	5.38	20250102	19500	-29.69	20241011	7510	82.56	20240201	6.45	N	000520	500	108 억	771277	N	N	32	N	N
75	20250113	150108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13810	-230	5	-1.64	2419204080	175395	74.88	13900	14020	13690	18250	9830	14040	13792.61	3.56	27344	14893	14466	14223	13796	13553	14345	13675	108	4210	500	10100	10	1	21691811	2996	126.70	1.59	12	0.81	109.00	8668.00	19500	20241011	-29.18	7070	20240104	95.33	15400	-10.32	20250108	13010	6.15	20250102	19500	-29.18	20241011	7510	83.89	20240201	6.45	N	000520	500	108 억	771277	N	N	199	N	N
76	20250113	140108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13730	-310	5	-2.21	2142026260	155268	66.28	13900	14020	13690	18250	9830	14040	13795.36	3.56	22940	14893	14466	14223	13796	13553	14345	13675	108	4210	500	10100	10	1	21691811	2978	125.96	1.58	12	0.72	109.00	8668.00	19500	20241011	-29.59	7070	20240104	94.20	15400	-10.84	20250108	13010	5.53	20250102	19500	-29.59	20241011	7510	82.82	20240201	6.45	N	000520	500	108 억	771277	N	N	199	N	N
77	20250113	130107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13740	-300	5	-2.14	1843743920	133525	57.00	13900	14020	13690	18250	9830	14040	13807.89	3.56	21584	14893	14466	14223	13796	13553	14345	13675	108	4210	500	10100	10	1	21691811	2980	126.06	1.59	12	0.62	109.00	8668.00	19500	20241011	-29.54	7070	20240104	94.34	15400	-10.78	20250108	13010	5.61	20250102	19500	-29.54	20241011	7510	82.96	20240201	6.45	N	000520	500	108 억	771277	N	N	199	N	N
78	20250113	120107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13780	-260	5	-1.85	1667055730	120698	51.53	13900	14020	13690	18250	9830	14040	13811.42	3.56	25233	14893	14466	14223	13796	13553	14345	13675	108	4210	500	10100	10	1	21691811	2989	126.42	1.59	12	0.56	109.00	8668.00	19500	20241011	-29.33	7070	20240104	94.91	15400	-10.52	20250108	13010	5.92	20250102	19500	-29.33	20241011	7510	83.49	20240201	6.45	N	000520	500	108 억	771277	N	N	199	N	N
79	20250113	110108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13720	-320	5	-2.28	1408683940	101992	43.54	13900	14020	13690	18250	9830	14040	13811.27	3.56	18193	14893	14466	14223	13796	13553	14345	13675	108	4210	500	10100	10	1	21691811	2976	125.87	1.58	12	0.47	109.00	8668.00	19500	20241011	-29.64	7070	20240104	94.06	15400	-10.91	20250108	13010	5.46	20250102	19500	-29.64	20241011	7510	82.69	20240201	6.45	N	000520	500	108 억	771277	N	N	199	N	N
80	20250113	100107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13840	-200	5	-1.42	795807930	57427	24.52	13900	14020	13740	18250	9830	14040	13857.11	3.56	11141	14893	14466	14223	13796	13553	14345	13675	108	4210	500	10100	10	1	21691811	3002	126.97	1.60	12	0.26	109.00	8668.00	19500	20241011	-29.03	7070	20240104	95.76	15400	-10.13	20250108	13010	6.38	20250102	19500	-29.03	20241011	7510	84.29	20240201	6.45	N	000520	500	108 억	771277	N	N	199	N	N
81	20250113	090107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13870	-170	5	-1.21	59745670	4309	1.84	13900	13900	13770	18250	9830	14040	13857.00	3.56	-107	14893	14466	14223	13796	13553	14345	13675	108	4210	500	10100	10	1	21691811	3009	127.25	1.60	12	0.02	109.00	8668.00	19500	20241011	-28.87	7070	20240104	96.18	15400	-9.94	20250108	13010	6.61	20250102	19500	-28.87	20241011	7510	84.69	20240201	6.45	N	000520	500	108 억	771277	N	N	199	N	N
82	20250110	160107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14040	-270	5	-1.89	3307664480	234109	87.68	14500	14650	13980	18600	10020	14310	14128.76	3.72	-37288	14843	14576	14333	14066	13823	14455	13945	108	4290	500	10300	10	1	21691811	3046	128.81	1.62	12	1.08	109.00	8668.00	19500	20241011	-28.00	6760	20240103	107.69	15400	-8.83	20250108	13010	7.92	20250102	19500	-28.00	20241011	7510	86.95	20240201	6.29	N	000520	500	108 억	806989	N	N	199	N	N
83	20250110	150108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14020	-290	5	-2.03	3119306220	220685	82.65	14500	14650	13980	18600	10020	14310	14134.65	3.72	-36451	14843	14576	14333	14066	13823	14455	13945	108	4290	500	10300	10	1	21691811	3041	128.62	1.62	12	1.02	109.00	8668.00	19500	20241011	-28.10	6760	20240103	107.40	15400	-8.96	20250108	13010	7.76	20250102	19500	-28.10	20241011	7510	86.68	20240201	6.29	N	000520	500	108 억	806989	N	N	697	N	N
84	20250110	140107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14150	-160	5	-1.12	2763455310	195326	73.15	14500	14650	13980	18600	10020	14310	14147.91	3.72	-29446	14843	14576	14333	14066	13823	14455	13945	108	4290	500	10300	10	1	21691811	3069	129.82	1.63	12	0.90	109.00	8668.00	19500	20241011	-27.44	6760	20240103	109.32	15400	-8.12	20250108	13010	8.76	20250102	19500	-27.44	20241011	7510	88.42	20240201	6.29	N	000520	500	108 억	806989	N	N	697	N	N
85	20250110	130107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14030	-280	5	-1.96	2510010430	177343	66.42	14500	14650	13980	18600	10020	14310	14153.42	3.72	-36523	14843	14576	14333	14066	13823	14455	13945	108	4290	500	10300	10	1	21691811	3043	128.72	1.62	12	0.82	109.00	8668.00	19500	20241011	-28.05	6760	20240103	107.54	15400	-8.90	20250108	13010	7.84	20250102	19500	-28.05	20241011	7510	86.82	20240201	6.29	N	000520	500	108 억	806989	N	N	697	N	N
86	20250110	120107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14070	-240	5	-1.68	2059520320	145230	54.39	14500	14650	13980	18600	10020	14310	14181.09	3.72	-27025	14843	14576	14333	14066	13823	14455	13945	108	4290	500	10300	10	1	21691811	3052	129.08	1.62	12	0.67	109.00	8668.00	19500	20241011	-27.85	6760	20240103	108.14	15400	-8.64	20250108	13010	8.15	20250102	19500	-27.85	20241011	7510	87.35	20240201	6.29	N	000520	500	108 억	806989	N	N	697	N	N
87	20250110	110107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14130	-180	5	-1.26	1880394110	132509	49.63	14500	14650	13980	18600	10020	14310	14190.69	3.72	-27684	14843	14576	14333	14066	13823	14455	13945	108	4290	500	10300	10	1	21691811	3065	129.63	1.63	12	0.61	109.00	8668.00	19500	20241011	-27.54	6760	20240103	109.02	15400	-8.25	20250108	13010	8.61	20250102	19500	-27.54	20241011	7510	88.15	20240201	6.29	N	000520	500	108 억	806989	N	N	697	N	N
88	20250110	100108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14230	-80	5	-0.56	1188826330	83360	31.22	14500	14650	14070	18600	10020	14310	14261.35	3.72	-17357	14843	14576	14333	14066	13823	14455	13945	108	4290	500	10300	10	1	21691811	3087	130.55	1.64	12	0.38	109.00	8668.00	19500	20241011	-27.03	6760	20240103	110.50	15400	-7.60	20250108	13010	9.38	20250102	19500	-27.03	20241011	7510	89.48	20240201	6.29	N	000520	500	108 억	806989	N	N	697	N	N
89	20250110	090107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14630	320	2	2.24	94460610	6484	2.43	14500	14650	14500	18600	10020	14310	14568.26	3.72	1337	14843	14576	14333	14066	13823	14455	13945	108	4290	500	10300	10	1	21691811	3174	134.22	1.69	12	0.03	109.00	8668.00	19500	20241011	-24.97	6760	20240103	116.42	15400	-5.00	20250108	13010	12.45	20250102	19500	-24.97	20241011	7510	94.81	20240201	6.29	N	000520	500	108 억	806989	N	N	697	N	N
90	20250109	160107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14310	-80	5	-0.56	3762324750	263316	52.08	14390	14600	14090	18700	10080	14390	14288.07	3.56	32773	15756	15072	14716	14032	13676	14895	13855	108	4310	500	10360	10	1	21691811	3104	131.28	1.65	12	1.21	109.00	8668.00	19500	20241011	-26.62	6560	20240102	118.14	15400	-7.08	20250108	13010	9.99	20250102	19500	-26.62	20241011	7490	91.05	20240109	6.12	N	000520	500	108 억	772747	N	N	697	N	N
91	20250109	150107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14300	-90	5	-0.63	3497530150	244806	48.42	14390	14600	14090	18700	10080	14390	14286.95	3.56	27679	15756	15072	14716	14032	13676	14895	13855	108	4310	500	10360	10	1	21691811	3102	131.19	1.65	12	1.13	109.00	8668.00	19500	20241011	-26.67	6560	20240102	117.99	15400	-7.14	20250108	13010	9.92	20250102	19500	-26.67	20241011	7490	90.92	20240109	6.12	N	000520	500	108 억	772747	N	N	1132	N	N
92	20250109	140108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14340	-50	5	-0.35	3262525180	228372	45.17	14390	14600	14090	18700	10080	14390	14286.01	3.56	17342	15756	15072	14716	14032	13676	14895	13855	108	4310	500	10360	10	1	21691811	3111	131.56	1.65	12	1.05	109.00	8668.00	19500	20241011	-26.46	6560	20240102	118.60	15400	-6.88	20250108	13010	10.22	20250102	19500	-26.46	20241011	7490	91.46	20240109	6.12	N	000520	500	108 억	772747	N	N	1132	N	N
93	20250109	130107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14470	80	2	0.56	2937127500	205632	40.67	14390	14600	14090	18700	10080	14390	14283.42	3.56	15646	15756	15072	14716	14032	13676	14895	13855	108	4310	500	10360	10	1	21691811	3139	132.75	1.67	12	0.95	109.00	8668.00	19500	20241011	-25.79	6560	20240102	120.58	15400	-6.04	20250108	13010	11.22	20250102	19500	-25.79	20241011	7490	93.19	20240109	6.12	N	000520	500	108 억	772747	N	N	1132	N	N
94	20250109	120107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14490	100	2	0.69	2801973680	196271	38.82	14390	14600	14090	18700	10080	14390	14276.05	3.56	16844	15756	15072	14716	14032	13676	14895	13855	108	4310	500	10360	10	1	21691811	3143	132.94	1.67	12	0.90	109.00	8668.00	19500	20241011	-25.69	6560	20240102	120.88	15400	-5.91	20250108	13010	11.38	20250102	19500	-25.69	20241011	7490	93.46	20240109	6.12	N	000520	500	108 억	772747	N	N	1132	N	N
95	20250109	110107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14490	100	2	0.69	2012014270	141750	28.03	14390	14500	14090	18700	10080	14390	14194.10	3.56	10174	15756	15072	14716	14032	13676	14895	13855	108	4310	500	10360	10	1	21691811	3143	132.94	1.67	12	0.65	109.00	8668.00	19500	20241011	-25.69	6560	20240102	120.88	15400	-5.91	20250108	13010	11.38	20250102	19500	-25.69	20241011	7490	93.46	20240109	6.12	N	000520	500	108 억	772747	N	N	1132	N	N
96	20250109	100107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14210	-180	5	-1.25	1458495690	102817	20.33	14390	14440	14090	18700	10080	14390	14185.36	3.56	1496	15756	15072	14716	14032	13676	14895	13855	108	4310	500	10360	10	1	21691811	3082	130.37	1.64	12	0.47	109.00	8668.00	19500	20241011	-27.13	6560	20240102	116.62	15400	-7.73	20250108	13010	9.22	20250102	19500	-27.13	20241011	7490	89.72	20240109	6.12	N	000520	500	108 억	772747	N	N	1132	N	N
97	20250109	090107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14250	-140	5	-0.97	86223390	6019	1.19	14390	14440	14240	18700	10080	14390	14325.20	3.56	-3884	15756	15072	14716	14032	13676	14895	13855	108	4310	500	10360	10	1	21691811	3091	130.73	1.64	12	0.03	109.00	8668.00	19500	20241011	-26.92	6560	20240102	117.23	15400	-7.47	20250108	13010	9.53	20250102	19500	-26.92	20241011	7490	90.25	20240109	6.12	N	000520	500	108 억	772747	N	N	1132	N	N
98	20250108	160107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14390	-490	5	-3.29	7398773490	500580	83.94	14740	15400	14360	19340	10420	14880	14780.99	3.94	-80440	15860	15370	14640	14150	13420	15615	14395	108	4460	500	10710	10	1	21691811	3121	132.02	1.66	12	2.31	109.00	8668.00	19500	20241011	-26.21	6520	20231228	120.71	15400	-6.56	20250108	13010	10.61	20250102	19500	-26.21	20241011	7400	94.46	20240108	5.98	N	000520	500	108 억	854152	N	N	1132	N	N
99	20250108	150107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14490	-390	5	-2.62	6740460450	454905	76.28	14740	15400	14450	19340	10420	14880	14817.26	3.94	-62002	15860	15370	14640	14150	13420	15615	14395	108	4460	500	10710	10	1	21691811	3143	132.94	1.67	12	2.10	109.00	8668.00	19500	20241011	-25.69	6520	20231228	122.24	15400	-5.91	20250108	13010	11.38	20250102	19500	-25.69	20241011	7400	95.81	20240108	5.98	N	000520	500	108 억	854152	N	N	682	N	N
100	20250108	140108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14720	-160	5	-1.08	5974358350	402113	67.43	14740	15400	14450	19340	10420	14880	14857.40	3.94	-51308	15860	15370	14640	14150	13420	15615	14395	108	4460	500	10710	10	1	21691811	3193	135.05	1.70	12	1.85	109.00	8668.00	19500	20241011	-24.51	6520	20231228	125.77	15400	-4.42	20250108	13010	13.14	20250102	19500	-24.51	20241011	7400	98.92	20240108	5.98	N	000520	500	108 억	854152	N	N	682	N	N
101	20250108	130108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14570	-310	5	-2.08	5255641180	352697	59.14	14740	15400	14450	19340	10420	14880	14901.31	3.94	-62302	15860	15370	14640	14150	13420	15615	14395	108	4460	500	10710	10	1	21691811	3160	133.67	1.68	12	1.63	109.00	8668.00	19500	20241011	-25.28	6520	20231228	123.47	15400	-5.39	20250108	13010	11.99	20250102	19500	-25.28	20241011	7400	96.89	20240108	5.98	N	000520	500	108 억	854152	N	N	682	N	N
102	20250108	120108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14500	-380	5	-2.55	4867594290	325995	54.67	14740	15400	14480	19340	10420	14880	14931.54	3.94	-51902	15860	15370	14640	14150	13420	15615	14395	108	4460	500	10710	10	1	21691811	3145	133.03	1.67	12	1.50	109.00	8668.00	19500	20241011	-25.64	6520	20231228	122.39	15400	-5.84	20250108	13010	11.45	20250102	19500	-25.64	20241011	7400	95.95	20240108	5.98	N	000520	500	108 억	854152	N	N	682	N	N
103	20250108	110107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14630	-250	5	-1.68	4278360790	285557	47.89	14740	15400	14540	19340	10420	14880	14982.59	3.94	-37157	15860	15370	14640	14150	13420	15615	14395	108	4460	500	10710	10	1	21691811	3174	134.22	1.69	12	1.32	109.00	8668.00	19500	20241011	-24.97	6520	20231228	124.39	15400	-5.00	20250108	13010	12.45	20250102	19500	-24.97	20241011	7400	97.70	20240108	5.98	N	000520	500	108 억	854152	N	N	682	N	N
104	20250108	100108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14760	-120	5	-0.81	3232817320	214400	35.95	14740	15400	14680	19340	10420	14880	15078.65	3.94	-27131	15860	15370	14640	14150	13420	15615	14395	108	4460	500	10710	10	1	21691811	3202	135.41	1.70	12	0.99	109.00	8668.00	19500	20241011	-24.31	6520	20231228	126.38	15400	-4.16	20250108	13010	13.45	20250102	19500	-24.31	20241011	7400	99.46	20240108	5.98	N	000520	500	108 억	854152	N	N	682	N	N
105	20250108	090107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14800	-80	5	-0.54	157866230	10671	1.79	14740	14880	14680	19340	10420	14880	14792.05	3.94	-827	15860	15370	14640	14150	13420	15615	14395	108	4460	500	10710	10	1	21691811	3210	135.78	1.71	12	0.05	109.00	8668.00	19500	20241011	-24.10	6520	20231228	126.99	15130	-2.18	20250107	13010	13.76	20250102	19500	-24.10	20241011	7400	100.00	20240108	5.98	N	000520	500	108 억	854152	N	N	682	N	N
106	20250107	160107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14880	810	2	5.76	8604995850	589356	184.14	14070	15130	13910	18290	9850	14070	14600.64	3.92	6992	14656	14362	13936	13642	13216	14510	13790	108	4220	500	10130	10	1	21691811	3228	136.51	1.72	12	2.72	109.00	8668.00	19500	20241011	-23.69	6300	20231227	136.19	15130	-1.65	20250107	13010	14.37	20250102	19500	-23.69	20241011	7400	101.08	20240108	5.86	N	000520	500	108 억	849910	N	N	682	N	N
107	20250107	150107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14780	710	2	5.05	8212479870	562924	175.88	14070	15130	13910	18290	9850	14070	14588.97	3.92	7228	14656	14362	13936	13642	13216	14510	13790	108	4220	500	10130	10	1	21691811	3206	135.60	1.71	12	2.60	109.00	8668.00	19500	20241011	-24.21	6300	20231227	134.60	15130	-2.31	20250107	13010	13.60	20250102	19500	-24.21	20241011	7400	99.73	20240108	5.86	N	000520	500	108 억	849910	N	N	299	N	N
108	20250107	140107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14830	760	2	5.40	7594541730	521180	162.84	14070	15130	13910	18290	9850	14070	14571.82	3.92	-1471	14656	14362	13936	13642	13216	14510	13790	108	4220	500	10130	10	1	21691811	3217	136.06	1.71	12	2.40	109.00	8668.00	19500	20241011	-23.95	6300	20231227	135.40	15130	-1.98	20250107	13010	13.99	20250102	19500	-23.95	20241011	7400	100.41	20240108	5.86	N	000520	500	108 억	849910	N	N	299	N	N
109	20250107	130107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14580	510	2	3.62	5632543370	389296	121.63	14070	14900	13910	18290	9850	14070	14468.54	3.92	-32174	14656	14362	13936	13642	13216	14510	13790	108	4220	500	10130	10	1	21691811	3163	133.76	1.68	12	1.79	109.00	8668.00	19500	20241011	-25.23	6300	20231227	131.43	14900	-2.15	20250107	13010	12.07	20250102	19500	-25.23	20241011	7400	97.03	20240108	5.86	N	000520	500	108 억	849910	N	N	299	N	N
110	20250107	120107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14520	450	2	3.20	5076193070	350884	109.63	14070	14900	13910	18290	9850	14070	14466.87	3.92	-28718	14656	14362	13936	13642	13216	14510	13790	108	4220	500	10130	10	1	21691811	3150	133.21	1.68	12	1.62	109.00	8668.00	19500	20241011	-25.54	6300	20231227	130.48	14900	-2.55	20250107	13010	11.61	20250102	19500	-25.54	20241011	7400	96.22	20240108	5.86	N	000520	500	108 억	849910	N	N	299	N	N
111	20250107	110107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14420	350	2	2.49	4648283610	321269	100.38	14070	14900	13910	18290	9850	14070	14468.51	3.92	-24119	14656	14362	13936	13642	13216	14510	13790	108	4220	500	10130	10	1	21691811	3128	132.29	1.66	12	1.48	109.00	8668.00	19500	20241011	-26.05	6300	20231227	128.89	14900	-3.22	20250107	13010	10.84	20250102	19500	-26.05	20241011	7400	94.86	20240108	5.86	N	000520	500	108 억	849910	N	N	299	N	N
112	20250107	100108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14840	770	2	5.47	3451278600	239325	74.77	14070	14840	13910	18290	9850	14070	14420.89	3.92	-2284	14656	14362	13936	13642	13216	14510	13790	108	4220	500	10130	10	1	21691811	3219	136.15	1.71	12	1.10	109.00	8668.00	19500	20241011	-23.90	6300	20231227	135.56	14840	0.00	20250107	13010	14.07	20250102	19500	-23.90	20241011	7400	100.54	20240108	5.86	N	000520	500	108 억	849910	N	N	299	N	N
113	20250107	090107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13910	-160	5	-1.14	85159710	6063	1.89	14070	14070	13910	18290	9850	14070	14045.80	3.92	-3162	14656	14362	13936	13642	13216	14510	13790	108	4220	500	10130	10	1	21691811	3017	127.61	1.60	12	0.03	109.00	8668.00	19500	20241011	-28.67	6300	20231227	120.79	14230	-2.25	20250106	13010	6.92	20250102	19500	-28.67	20241011	7400	87.97	20240108	5.86	N	000520	500	108 억	849910	N	N	299	N	N
114	20250106	160107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14070	190	2	1.37	4406408330	318511	134.26	13880	14230	13510	18040	9720	13880	13833.82	3.95	-23173	14293	14086	13793	13586	13293	13940	13440	108	4160	500	9990	10	1	21691811	3052	129.08	1.62	12	1.47	109.00	8668.00	19500	20241011	-27.85	6250	20231226	125.12	14230	-1.12	20250106	13010	8.15	20250102	19500	-27.85	20241011	7400	90.14	20240108	5.87	N	000520	500	108 억	856018	N	N	299	N	N
115	20250106	150107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14140	260	2	1.87	3928764620	284597	119.97	13880	14230	13510	18040	9720	13880	13804.64	3.95	-20927	14293	14086	13793	13586	13293	13940	13440	108	4160	500	9990	10	1	21691811	3067	129.72	1.63	12	1.31	109.00	8668.00	19500	20241011	-27.49	6250	20231226	126.24	14230	-0.63	20250106	13010	8.69	20250102	19500	-27.49	20241011	7400	91.08	20240108	5.87	N	000520	500	108 억	856018	N	N	57	N	N
116	20250106	140107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13810	-70	5	-0.50	2568806760	188012	79.25	13880	13960	13510	18040	9720	13880	13662.90	3.95	-28504	14293	14086	13793	13586	13293	13940	13440	108	4160	500	9990	10	1	21691811	2996	126.70	1.59	12	0.87	109.00	8668.00	19500	20241011	-29.18	6250	20231226	120.96	14000	-1.36	20250103	13010	6.15	20250102	19500	-29.18	20241011	7400	86.62	20240108	5.87	N	000520	500	108 억	856018	N	N	57	N	N
117	20250106	130107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13710	-170	5	-1.22	2122876700	155534	65.56	13880	13960	13510	18040	9720	13880	13648.83	3.95	-28437	14293	14086	13793	13586	13293	13940	13440	108	4160	500	9990	10	1	21691811	2974	125.78	1.58	12	0.72	109.00	8668.00	19500	20241011	-29.69	6250	20231226	119.36	14000	-2.07	20250103	13010	5.38	20250102	19500	-29.69	20241011	7400	85.27	20240108	5.87	N	000520	500	108 억	856018	N	N	57	N	N
118	20250106	120107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13660	-220	5	-1.59	1834332550	134452	56.68	13880	13960	13510	18040	9720	13880	13642.88	3.95	-32527	14293	14086	13793	13586	13293	13940	13440	108	4160	500	9990	10	1	21691811	2963	125.32	1.58	12	0.62	109.00	8668.00	19500	20241011	-29.95	6250	20231226	118.56	14000	-2.43	20250103	13010	5.00	20250102	19500	-29.95	20241011	7400	84.59	20240108	5.87	N	000520	500	108 억	856018	N	N	57	N	N
119	20250106	110107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13630	-250	5	-1.80	1456002520	106637	44.95	13880	13960	13510	18040	9720	13880	13653.64	3.95	-15862	14293	14086	13793	13586	13293	13940	13440	108	4160	500	9990	10	1	21691811	2957	125.05	1.57	12	0.49	109.00	8668.00	19500	20241011	-30.10	6250	20231226	118.08	14000	-2.64	20250103	13010	4.77	20250102	19500	-30.10	20241011	7400	84.19	20240108	5.87	N	000520	500	108 억	856018	N	N	57	N	N
120	20250106	100107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13620	-260	5	-1.87	902238810	65969	27.81	13880	13960	13510	18040	9720	13880	13676.45	3.95	-18738	14293	14086	13793	13586	13293	13940	13440	108	4160	500	9990	10	1	21691811	2954	124.95	1.57	12	0.30	109.00	8668.00	19500	20241011	-30.15	6250	20231226	117.92	14000	-2.71	20250103	13010	4.69	20250102	19500	-30.15	20241011	7400	84.05	20240108	5.87	N	000520	500	108 억	856018	N	N	57	N	N
121	20250106	090106	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13960	80	2	0.58	70064500	5045	2.13	13880	13960	13880	18040	9720	13880	13888.04	3.95	-1463	14293	14086	13793	13586	13293	13940	13440	108	4160	500	9990	10	1	21691811	3028	128.07	1.61	12	0.02	109.00	8668.00	19500	20241011	-28.41	6250	20231226	123.36	14000	-0.29	20250103	13010	7.30	20250102	19500	-28.41	20241011	7400	88.65	20240108	5.87	N	000520	500	108 억	856018	N	N	57	N	N
122	20250103	160108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13880	-20	5	-0.14	3264559480	237168	59.93	13960	14000	13500	18070	9730	13900	13764.40	4.18	-51513	14573	14236	13623	13286	12673	14405	13455	108	4170	500	10000	10	1	21691811	3011	127.34	1.60	12	1.09	109.00	8668.00	19500	20241011	-28.82	6170	20231222	124.96	14000	-0.86	20250103	13010	6.69	20250102	19500	-28.82	20241011	6760	105.33	20240103	6.02	N	000520	500	108 억	906662	N	N	57	N	N
123	20250103	150107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13880	-20	5	-0.14	3139247030	228133	57.64	13960	14000	13500	18070	9730	13900	13760.60	4.18	-46498	14573	14236	13623	13286	12673	14405	13455	108	4170	500	10000	10	1	21691811	3011	127.34	1.60	12	1.05	109.00	8668.00	19500	20241011	-28.82	6170	20231222	124.96	14000	-0.86	20250103	13010	6.69	20250102	19500	-28.82	20241011	6760	105.33	20240103	6.02	N	000520	500	108 억	906662	N	N	0	N	N
124	20250103	140107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13990	90	2	0.65	2655192570	193251	48.83	13960	14000	13500	18070	9730	13900	13739.61	4.18	-47316	14573	14236	13623	13286	12673	14405	13455	108	4170	500	10000	10	1	21691811	3035	128.35	1.61	12	0.89	109.00	8668.00	19500	20241011	-28.26	6170	20231222	126.74	14000	-0.07	20250103	13010	7.53	20250102	19500	-28.26	20241011	6760	106.95	20240103	6.02	N	000520	500	108 억	906662	N	N	0	N	N
125	20250103	130107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13670	-230	5	-1.65	2196128850	160022	40.43	13960	13960	13500	18070	9730	13900	13723.92	4.18	-41375	14573	14236	13623	13286	12673	14405	13455	108	4170	500	10000	10	1	21691811	2965	125.41	1.58	12	0.74	109.00	8668.00	19500	20241011	-29.90	6170	20231222	121.56	13960	0.00	20250102	13010	5.07	20250102	19500	-29.90	20241011	6760	102.22	20240103	6.02	N	000520	500	108 억	906662	N	N	0	N	N
126	20250103	120107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13690	-210	5	-1.51	1981348330	144295	36.46	13960	13960	13500	18070	9730	13900	13731.23	4.18	-31697	14573	14236	13623	13286	12673	14405	13455	108	4170	500	10000	10	1	21691811	2970	125.60	1.58	12	0.67	109.00	8668.00	19500	20241011	-29.79	6170	20231222	121.88	13960	0.00	20250102	13010	5.23	20250102	19500	-29.79	20241011	6760	102.51	20240103	6.02	N	000520	500	108 억	906662	N	N	0	N	N
127	20250103	110107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13630	-270	5	-1.94	1669016290	121319	30.65	13960	13960	13520	18070	9730	13900	13757.25	4.18	-25782	14573	14236	13623	13286	12673	14405	13455	108	4170	500	10000	10	1	21691811	2957	125.05	1.57	12	0.56	109.00	8668.00	19500	20241011	-30.10	6170	20231222	120.91	13960	0.00	20250102	13010	4.77	20250102	19500	-30.10	20241011	6760	101.63	20240103	6.02	N	000520	500	108 억	906662	N	N	0	N	N
128	20250103	100108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13740	-160	5	-1.15	1142140040	82799	20.92	13960	13960	13650	18070	9730	13900	13794.13	4.18	-9274	14573	14236	13623	13286	12673	14405	13455	108	4170	500	10000	10	1	21691811	2980	126.06	1.59	12	0.38	109.00	8668.00	19500	20241011	-29.54	6170	20231222	122.69	13960	0.00	20250102	13010	5.61	20250102	19500	-29.54	20241011	6760	103.25	20240103	6.02	N	000520	500	108 억	906662	N	N	0	N	N
129	20250103	090107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13900	0	3	0.00	83589570	5998	1.52	13960	13960	13900	18070	9730	13900	13936.24	4.18	-2361	14573	14236	13623	13286	12673	14405	13455	108	4170	500	10000	10	1	21691811	3015	127.52	1.60	12	0.03	109.00	8668.00	19500	20241011	-28.72	6170	20231222	125.28	13960	0.00	20250102	13010	6.84	20250102	19500	-28.72	20241011	6760	105.62	20240103	6.02	N	000520	500	108 억	906662	N	N	0	N	N
130	20250102	160107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13900	750	2	5.70	5359388300	394518	94.64	13290	13960	13010	17090	9210	13150	13584.20	4.22	-3056	13910	13530	12780	12400	11650	13720	12590	108	3940	500	9460	10	1	21691811	3015	127.52	1.60	12	1.82	109.00	8668.00	19500	20241011	-28.72	6170	20231222	125.28	13960	-0.43	20250102	13010	6.84	20250102	19500	-28.72	20241011	6560	111.89	20240102	6.08	N	000520	500	108 억	915712	N	N	2101	N	N
131	20250102	150107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13880	730	2	5.55	5102349630	375998	90.20	13290	13960	13010	17090	9210	13150	13570.18	4.22	-5397	13910	13530	12780	12400	11650	13720	12590	108	3940	500	9460	10	1	21691811	3011	127.34	1.60	12	1.73	109.00	8668.00	19500	20241011	-28.82	6170	20231222	124.96	13960	-0.57	20250102	13010	6.69	20250102	19500	-28.82	20241011	6560	111.59	20240102	6.08	N	000520	500	108 억	915712	N	N	2101	N	N
132	20250102	140106	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13770	620	2	4.71	4342968460	321193	77.05	13290	13960	13010	17090	9210	13150	13521.40	4.22	-14114	13910	13530	12780	12400	11650	13720	12590	108	3940	500	9460	10	1	21691811	2987	126.33	1.59	12	1.48	109.00	8668.00	19500	20241011	-29.38	6170	20231222	123.18	13960	-1.36	20250102	13010	5.84	20250102	19500	-29.38	20241011	6560	109.91	20240102	6.08	N	000520	500	108 억	915712	N	N	2101	N	N
133	20250102	130107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13860	710	2	5.40	3851373300	285731	68.54	13290	13960	13010	17090	9210	13150	13479.05	4.22	-16839	13910	13530	12780	12400	11650	13720	12590	108	3940	500	9460	10	1	21691811	3006	127.16	1.60	12	1.32	109.00	8668.00	19500	20241011	-28.92	6170	20231222	124.64	13960	-0.72	20250102	13010	6.53	20250102	19500	-28.92	20241011	6560	111.28	20240102	6.08	N	000520	500	108 억	915712	N	N	2101	N	N
134	20250102	120107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13830	680	2	5.17	2950076260	220659	52.93	13290	13830	13010	17090	9210	13150	13369.42	4.22	-32874	13910	13530	12780	12400	11650	13720	12590	108	3940	500	9460	10	1	21691811	3000	126.88	1.60	12	1.02	109.00	8668.00	19500	20241011	-29.08	6170	20231222	124.15	13830	0.00	20250102	13010	6.30	20250102	19500	-29.08	20241011	6560	110.82	20240102	6.08	N	000520	500	108 억	915712	N	N	2101	N	N
135	20250102	110107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13200	50	2	0.38	1464918440	110740	26.56	13290	13390	13010	17090	9210	13150	13228.47	4.22	-43454	13910	13530	12780	12400	11650	13720	12590	108	3940	500	9460	10	1	21691811	2863	121.10	1.52	12	0.51	109.00	8668.00	19500	20241011	-32.31	6170	20231222	113.94	13390	-1.42	20250102	13010	1.46	20250102	19500	-32.31	20241011	6560	101.22	20240102	6.08	N	000520	500	108 억	915712	N	N	2101	N	N
136	20250102	100107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13330	180	2	1.37	99052970	7445	1.79	13290	13350	13290	17090	9210	13150	13305.21	4.22	-1827	13910	13530	12780	12400	11650	13720	12590	108	3940	500	9460	10	1	21691811	2892	122.29	1.54	12	0.03	109.00	8668.00	19500	20241011	-31.64	6170	20231222	116.05	13350	-0.15	20250102	13290	0.30	20250102	19500	-31.64	20241011	6560	103.20	20240102	6.08	N	000520	500	108 억	915712	N	N	2101	N	N
137	20250102	090107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13150	0	3	0.00	0	0	0.00	0	0	0	17090	9210	13150	0.00	4.22	0	13910	13530	12780	12400	11650	13720	12590	108	3940	500	9460	10	1	21691811	2852	120.64	1.52	12	0.00	109.00	8668.00	19500	20241011	-32.56	6170	20231222	113.13	0	0.00	0	0	0.00	0	19500	-32.56	20241011	6560	100.46	20240102	6.08	N	000520	500	108 억	915712	N	N	2101	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History