KissMeData/001630/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46500	-100	5	-0.21	312422100	6753	331.35	46600	46800	46000	60500	32650	46600	46264.02	5.31	-774	47266	46932	46616	46282	45966	47100	46450	125	13900	2500	32620	50	1	5009861	2330	4.96	0.40	12	0.13	9383.00	115613.00	64300	20240326	-27.68	46000	20250124	1.09	48000	-3.12	20250102	46000	1.09	20250124	64300	-27.68	20240326	46000	1.09	20250124	0.35	N	001630	2500	125 억	266108	N	N	0	N	N
3	20250124	150124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46050	-550	5	-1.18	265308900	5731	281.21	46600	46800	46050	60500	32650	46600	46293.65	5.31	-450	47266	46932	46616	46282	45966	47100	46450	125	13900	2500	32620	50	1	5009861	2307	4.91	0.40	12	0.11	9383.00	115613.00	64300	20240326	-28.38	46050	20250124	0.00	48000	-4.06	20250102	46050	0.00	20250124	64300	-28.38	20240326	46050	0.00	20250124	0.35	N	001630	2500	125 억	266108	N	N	0	N	N
4	20250124	140125	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46250	-350	5	-0.75	177215500	3822	187.54	46600	46800	46250	60500	32650	46600	46367.22	5.31	-313	47266	46932	46616	46282	45966	47100	46450	125	13900	2500	32620	50	1	5009861	2317	4.93	0.40	12	0.08	9383.00	115613.00	64300	20240326	-28.07	46250	20250124	0.00	48000	-3.65	20250102	46250	0.00	20250124	64300	-28.07	20240326	46250	0.00	20250124	0.35	N	001630	2500	125 억	266108	N	N	0	N	N
5	20250124	130125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46400	-200	5	-0.43	35793100	770	37.78	46600	46800	46400	60500	32650	46600	46484.55	5.31	-92	47266	46932	46616	46282	45966	47100	46450	125	13900	2500	32620	50	1	5009861	2325	4.95	0.40	12	0.02	9383.00	115613.00	64300	20240326	-27.84	46250	20250122	0.32	48000	-3.33	20250102	46250	0.32	20250122	64300	-27.84	20240326	46250	0.32	20250122	0.35	N	001630	2500	125 억	266108	N	N	0	N	N
6	20250124	120124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46500	-100	5	-0.21	24373750	524	25.71	46600	46800	46450	60500	32650	46600	46514.79	5.31	-56	47266	46932	46616	46282	45966	47100	46450	125	13900	2500	32620	50	1	5009861	2330	4.96	0.40	12	0.01	9383.00	115613.00	64300	20240326	-27.68	46250	20250122	0.54	48000	-3.12	20250102	46250	0.54	20250122	64300	-27.68	20240326	46250	0.54	20250122	0.35	N	001630	2500	125 억	266108	N	N	0	N	N
7	20250124	110125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46550	-50	5	-0.11	11400750	245	12.02	46600	46800	46450	60500	32650	46600	46533.67	5.31	-26	47266	46932	46616	46282	45966	47100	46450	125	13900	2500	32620	50	1	5009861	2332	4.96	0.40	12	0.00	9383.00	115613.00	64300	20240326	-27.60	46250	20250122	0.65	48000	-3.02	20250102	46250	0.65	20250122	64300	-27.60	20240326	46250	0.65	20250122	0.35	N	001630	2500	125 억	266108	N	N	0	N	N
8	20250124	100124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46550	-50	5	-0.11	838000	18	0.88	46600	46600	46450	60500	32650	46600	46555.56	5.31	-1	47266	46932	46616	46282	45966	47100	46450	125	13900	2500	32620	50	1	5009861	2332	4.96	0.40	12	0.00	9383.00	115613.00	64300	20240326	-27.60	46250	20250122	0.65	48000	-3.02	20250102	46250	0.65	20250122	64300	-27.60	20240326	46250	0.65	20250122	0.35	N	001630	2500	125 억	266108	N	N	0	N	N
9	20250124	090125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46600	0	3	0.00	46600	1	0.05	46600	46600	46600	60500	32650	46600	46600.00	5.31	0	47266	46932	46616	46282	45966	47100	46450	125	13900	2500	32620	50	1	5009861	2335	4.97	0.40	12	0.00	9383.00	115613.00	64300	20240326	-27.53	46250	20250122	0.76	48000	-2.92	20250102	46250	0.76	20250122	64300	-27.53	20240326	46250	0.76	20250122	0.35	N	001630	2500	125 억	266108	N	N	0	N	N
10	20250123	160125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46600	-50	5	-0.11	94976800	2038	64.17	46350	46950	46300	60600	32700	46650	46602.94	5.32	-358	47516	47082	46666	46232	45816	46875	46025	125	13950	2500	32650	50	1	5009861	2335	4.97	0.40	12	0.04	9383.00	115613.00	64300	20240326	-27.53	46250	20250122	0.76	48000	-2.92	20250102	46250	0.76	20250122	64300	-27.53	20240326	46250	0.76	20250122	0.35	N	001630	2500	125 억	266481	N	N	0	N	N
11	20250123	150123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46500	-150	5	-0.32	88888200	1907	60.04	46350	46950	46300	60600	32700	46650	46611.54	5.32	-273	47516	47082	46666	46232	45816	46875	46025	125	13950	2500	32650	50	1	5009861	2330	4.96	0.40	12	0.04	9383.00	115613.00	64300	20240326	-27.68	46250	20250122	0.54	48000	-3.12	20250102	46250	0.54	20250122	64300	-27.68	20240326	46250	0.54	20250122	0.35	N	001630	2500	125 억	266481	N	N	0	N	N
12	20250123	140124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46650	0	3	0.00	78017150	1674	52.71	46350	46950	46300	60600	32700	46650	46605.23	5.32	-177	47516	47082	46666	46232	45816	46875	46025	125	13950	2500	32650	50	1	5009861	2337	4.97	0.40	12	0.03	9383.00	115613.00	64300	20240326	-27.45	46250	20250122	0.86	48000	-2.81	20250102	46250	0.86	20250122	64300	-27.45	20240326	46250	0.86	20250122	0.35	N	001630	2500	125 억	266481	N	N	0	N	N
13	20250123	130124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46900	250	2	0.54	56871800	1222	38.48	46350	46900	46300	60600	32700	46650	46539.93	5.32	-170	47516	47082	46666	46232	45816	46875	46025	125	13950	2500	32650	50	1	5009861	2350	5.00	0.41	12	0.02	9383.00	115613.00	64300	20240326	-27.06	46250	20250122	1.41	48000	-2.29	20250102	46250	1.41	20250122	64300	-27.06	20240326	46250	1.41	20250122	0.35	N	001630	2500	125 억	266481	N	N	0	N	N
14	20250123	120124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46750	100	2	0.21	47980900	1032	32.49	46350	46900	46300	60600	32700	46650	46493.12	5.32	-205	47516	47082	46666	46232	45816	46875	46025	125	13950	2500	32650	50	1	5009861	2342	4.98	0.40	12	0.02	9383.00	115613.00	64300	20240326	-27.29	46250	20250122	1.08	48000	-2.60	20250102	46250	1.08	20250122	64300	-27.29	20240326	46250	1.08	20250122	0.35	N	001630	2500	125 억	266481	N	N	0	N	N
15	20250123	110124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46500	-150	5	-0.32	32615200	703	22.13	46350	46650	46300	60600	32700	46650	46394.31	5.32	-238	47516	47082	46666	46232	45816	46875	46025	125	13950	2500	32650	50	1	5009861	2330	4.96	0.40	12	0.01	9383.00	115613.00	64300	20240326	-27.68	46250	20250122	0.54	48000	-3.12	20250102	46250	0.54	20250122	64300	-27.68	20240326	46250	0.54	20250122	0.35	N	001630	2500	125 억	266481	N	N	0	N	N
16	20250123	100124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46500	-150	5	-0.32	29968500	646	20.34	46350	46650	46300	60600	32700	46650	46390.87	5.32	-213	47516	47082	46666	46232	45816	46875	46025	125	13950	2500	32650	50	1	5009861	2330	4.96	0.40	12	0.01	9383.00	115613.00	64300	20240326	-27.68	46250	20250122	0.54	48000	-3.12	20250102	46250	0.54	20250122	64300	-27.68	20240326	46250	0.54	20250122	0.35	N	001630	2500	125 억	266481	N	N	0	N	N
17	20250123	090124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46350	-300	5	-0.64	370800	8	0.25	46350	46350	46350	60600	32700	46650	46350.00	5.32	-1	47516	47082	46666	46232	45816	46875	46025	125	13950	2500	32650	50	1	5009861	2322	4.94	0.40	12	0.00	9383.00	115613.00	64300	20240326	-27.92	46250	20250122	0.22	48000	-3.44	20250102	46250	0.22	20250122	64300	-27.92	20240326	46250	0.22	20250122	0.35	N	001630	2500	125 억	266481	N	N	0	N	N
18	20250122	160124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46650	-300	5	-0.64	147320300	3172	88.73	47000	47100	46250	61000	32900	46950	46443.98	5.34	-1407	47183	47066	46883	46766	46583	47100	46800	125	14050	2500	32860	50	1	5009861	2337	4.97	0.40	12	0.06	9383.00	115613.00	64300	20240326	-27.45	46250	20250122	0.86	48000	-2.81	20250102	46250	0.86	20250122	64300	-27.45	20240326	46250	0.86	20250122	0.34	N	001630	2500	125 억	267565	N	N	1	N	N
19	20250122	150124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46400	-550	5	-1.17	133624800	2877	80.48	47000	47100	46250	61000	32900	46950	46445.88	5.34	-1314	47183	47066	46883	46766	46583	47100	46800	125	14050	2500	32860	50	1	5009861	2325	4.95	0.40	12	0.06	9383.00	115613.00	64300	20240326	-27.84	46250	20250122	0.32	48000	-3.33	20250102	46250	0.32	20250122	64300	-27.84	20240326	46250	0.32	20250122	0.34	N	001630	2500	125 억	267565	N	N	1	N	N
20	20250122	140123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46250	-700	5	-1.49	106030700	2282	63.83	47000	47100	46250	61000	32900	46950	46463.94	5.34	-1064	47183	47066	46883	46766	46583	47100	46800	125	14050	2500	32860	50	1	5009861	2317	4.93	0.40	12	0.05	9383.00	115613.00	64300	20240326	-28.07	46250	20250122	0.00	48000	-3.65	20250102	46250	0.00	20250122	64300	-28.07	20240326	46250	0.00	20250122	0.34	N	001630	2500	125 억	267565	N	N	1	N	N
21	20250122	130124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46350	-600	5	-1.28	64127100	1377	38.52	47000	47100	46350	61000	32900	46950	46570.15	5.34	-678	47183	47066	46883	46766	46583	47100	46800	125	14050	2500	32860	50	1	5009861	2322	4.94	0.40	12	0.03	9383.00	115613.00	64300	20240326	-27.92	46350	20250122	0.00	48000	-3.44	20250102	46350	0.00	20250122	64300	-27.92	20240326	46350	0.00	20250122	0.34	N	001630	2500	125 억	267565	N	N	1	N	N
22	20250122	120124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46350	-600	5	-1.28	45490850	975	27.27	47000	47100	46350	61000	32900	46950	46657.28	5.34	-460	47183	47066	46883	46766	46583	47100	46800	125	14050	2500	32860	50	1	5009861	2322	4.94	0.40	12	0.02	9383.00	115613.00	64300	20240326	-27.92	46350	20250122	0.00	48000	-3.44	20250102	46350	0.00	20250122	64300	-27.92	20240326	46350	0.00	20250122	0.34	N	001630	2500	125 억	267565	N	N	1	N	N
23	20250122	110123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46700	-250	5	-0.53	16781850	359	10.04	47000	47100	46650	61000	32900	46950	46746.10	5.34	-119	47183	47066	46883	46766	46583	47100	46800	125	14050	2500	32860	50	1	5009861	2340	4.98	0.40	12	0.01	9383.00	115613.00	64300	20240326	-27.37	46350	20250120	0.76	48000	-2.71	20250102	46350	0.76	20250120	64300	-27.37	20240326	46350	0.76	20250120	0.34	N	001630	2500	125 억	267565	N	N	1	N	N
24	20250122	100124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46650	-300	5	-0.64	10430650	223	6.24	47000	47100	46650	61000	32900	46950	46774.22	5.34	-47	47183	47066	46883	46766	46583	47100	46800	125	14050	2500	32860	50	1	5009861	2337	4.97	0.40	12	0.00	9383.00	115613.00	64300	20240326	-27.45	46350	20250120	0.65	48000	-2.81	20250102	46350	0.65	20250120	64300	-27.45	20240326	46350	0.65	20250120	0.34	N	001630	2500	125 억	267565	N	N	1	N	N
25	20250122	090124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46950	0	3	0.00	0	0	0.00	0	0	0	61000	32900	46950	0.00	5.34	0	47183	47066	46883	46766	46583	47100	46800	125	14050	2500	32860	50	1	5009861	2352	5.00	0.41	12	0.00	9383.00	115613.00	64300	20240326	-26.98	46350	20250120	1.29	48000	-2.19	20250102	46350	1.29	20250120	64300	-26.98	20240326	46350	1.29	20250120	0.34	N	001630	2500	125 억	267565	N	N	1	N	N
26	20250121	160124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46950	250	2	0.54	167331200	3575	88.60	46950	47000	46700	60700	32700	46700	46805.93	5.33	1621	47333	47016	46683	46366	46033	46850	46200	125	14000	2500	32690	50	1	5009861	2352	5.00	0.41	12	0.07	9383.00	115613.00	64300	20240326	-26.98	46350	20250120	1.29	48000	-2.19	20250102	46350	1.29	20250120	64300	-26.98	20240326	46350	1.29	20250120	0.34	N	001630	2500	125 억	266815	N	N	1	N	N
27	20250121	150123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46850	150	2	0.32	147811250	3158	78.27	46950	47000	46700	60700	32700	46700	46805.34	5.33	1546	47333	47016	46683	46366	46033	46850	46200	125	14000	2500	32690	50	1	5009861	2347	4.99	0.41	12	0.06	9383.00	115613.00	64300	20240326	-27.14	46350	20250120	1.08	48000	-2.40	20250102	46350	1.08	20250120	64300	-27.14	20240326	46350	1.08	20250120	0.34	N	001630	2500	125 억	266815	N	N	2	N	N
28	20250121	140124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46800	100	2	0.21	89780000	1918	47.53	46950	47000	46700	60700	32700	46700	46809.18	5.33	813	47333	47016	46683	46366	46033	46850	46200	125	14000	2500	32690	50	1	5009861	2345	4.99	0.40	12	0.04	9383.00	115613.00	64300	20240326	-27.22	46350	20250120	0.97	48000	-2.50	20250102	46350	0.97	20250120	64300	-27.22	20240326	46350	0.97	20250120	0.34	N	001630	2500	125 억	266815	N	N	2	N	N
29	20250121	130123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46900	200	2	0.43	40165950	858	21.26	46950	47000	46700	60700	32700	46700	46813.46	5.33	257	47333	47016	46683	46366	46033	46850	46200	125	14000	2500	32690	50	1	5009861	2350	5.00	0.41	12	0.02	9383.00	115613.00	64300	20240326	-27.06	46350	20250120	1.19	48000	-2.29	20250102	46350	1.19	20250120	64300	-27.06	20240326	46350	1.19	20250120	0.34	N	001630	2500	125 억	266815	N	N	2	N	N
30	20250121	120124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46800	100	2	0.21	24375050	521	12.91	46950	46950	46700	60700	32700	46700	46785.12	5.33	23	47333	47016	46683	46366	46033	46850	46200	125	14000	2500	32690	50	1	5009861	2345	4.99	0.40	12	0.01	9383.00	115613.00	64300	20240326	-27.22	46350	20250120	0.97	48000	-2.50	20250102	46350	0.97	20250120	64300	-27.22	20240326	46350	0.97	20250120	0.34	N	001630	2500	125 억	266815	N	N	2	N	N
31	20250121	110122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46750	50	2	0.11	10358000	221	5.48	46950	46950	46750	60700	32700	46700	46868.78	5.33	18	47333	47016	46683	46366	46033	46850	46200	125	14000	2500	32690	50	1	5009861	2342	4.98	0.40	12	0.00	9383.00	115613.00	64300	20240326	-27.29	46350	20250120	0.86	48000	-2.60	20250102	46350	0.86	20250120	64300	-27.29	20240326	46350	0.86	20250120	0.34	N	001630	2500	125 억	266815	N	N	2	N	N
32	20250121	100121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46850	150	2	0.32	9000300	192	4.76	46950	46950	46800	60700	32700	46700	46876.56	5.33	3	47333	47016	46683	46366	46033	46850	46200	125	14000	2500	32690	50	1	5009861	2347	4.99	0.41	12	0.00	9383.00	115613.00	64300	20240326	-27.14	46350	20250120	1.08	48000	-2.40	20250102	46350	1.08	20250120	64300	-27.14	20240326	46350	1.08	20250120	0.34	N	001630	2500	125 억	266815	N	N	2	N	N
33	20250121	090124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46950	250	2	0.54	187800	4	0.10	46950	46950	46950	60700	32700	46700	46950.00	5.33	0	47333	47016	46683	46366	46033	46850	46200	125	14000	2500	32690	50	1	5009861	2352	5.00	0.41	12	0.00	9383.00	115613.00	64300	20240326	-26.98	46350	20250120	1.29	48000	-2.19	20250102	46350	1.29	20250120	64300	-26.98	20240326	46350	1.29	20250120	0.34	N	001630	2500	125 억	266815	N	N	2	N	N
34	20250120	160123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46700	-100	5	-0.21	188056950	4033	89.86	46800	47000	46350	60800	32800	46800	46629.54	5.37	-18	47266	47032	46766	46532	46266	46900	46400	125	14000	2500	32760	50	1	5009861	2340	4.98	0.40	12	0.08	9383.00	115613.00	64300	20240326	-27.37	46350	20250120	0.76	48000	-2.71	20250102	46350	0.76	20250120	64300	-27.37	20240326	46350	0.76	20250120	0.34	N	001630	2500	125 억	268847	N	N	2	N	N
35	20250120	150124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46500	-300	5	-0.64	170632050	3658	81.51	46800	47000	46350	60800	32800	46800	46646.27	5.37	-42	47266	47032	46766	46532	46266	46900	46400	125	14000	2500	32760	50	1	5009861	2330	4.96	0.40	12	0.07	9383.00	115613.00	64300	20240326	-27.68	46350	20250120	0.32	48000	-3.12	20250102	46350	0.32	20250120	64300	-27.68	20240326	46350	0.32	20250120	0.34	N	001630	2500	125 억	268847	N	N	1	N	N
36	20250120	140124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46450	-350	5	-0.75	140539250	3010	67.07	46800	47000	46350	60800	32800	46800	46690.78	5.37	24	47266	47032	46766	46532	46266	46900	46400	125	14000	2500	32760	50	1	5009861	2327	4.95	0.40	12	0.06	9383.00	115613.00	64300	20240326	-27.76	46350	20250120	0.22	48000	-3.23	20250102	46350	0.22	20250120	64300	-27.76	20240326	46350	0.22	20250120	0.34	N	001630	2500	125 억	268847	N	N	1	N	N
37	20250120	130123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46500	-300	5	-0.64	114640150	2453	54.66	46800	47000	46350	60800	32800	46800	46734.67	5.37	-17	47266	47032	46766	46532	46266	46900	46400	125	14000	2500	32760	50	1	5009861	2330	4.96	0.40	12	0.05	9383.00	115613.00	64300	20240326	-27.68	46350	20250120	0.32	48000	-3.12	20250102	46350	0.32	20250120	64300	-27.68	20240326	46350	0.32	20250120	0.34	N	001630	2500	125 억	268847	N	N	1	N	N
38	20250120	120124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46800	0	3	0.00	81954200	1751	39.02	46800	47000	46550	60800	32800	46800	46804.23	5.37	-83	47266	47032	46766	46532	46266	46900	46400	125	14000	2500	32760	50	1	5009861	2345	4.99	0.40	12	0.03	9383.00	115613.00	64300	20240326	-27.22	46500	20250117	0.65	48000	-2.50	20250102	46500	0.65	20250117	64300	-27.22	20240326	46500	0.65	20250117	0.34	N	001630	2500	125 억	268847	N	N	1	N	N
39	20250120	110123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46950	150	2	0.32	55155000	1179	26.27	46800	47000	46550	60800	32800	46800	46781.17	5.37	-166	47266	47032	46766	46532	46266	46900	46400	125	14000	2500	32760	50	1	5009861	2352	5.00	0.41	12	0.02	9383.00	115613.00	64300	20240326	-26.98	46500	20250117	0.97	48000	-2.19	20250102	46500	0.97	20250117	64300	-26.98	20240326	46500	0.97	20250117	0.34	N	001630	2500	125 억	268847	N	N	1	N	N
40	20250120	100124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46850	50	2	0.11	27335750	585	13.03	46800	47000	46550	60800	32800	46800	46727.78	5.37	-222	47266	47032	46766	46532	46266	46900	46400	125	14000	2500	32760	50	1	5009861	2347	4.99	0.41	12	0.01	9383.00	115613.00	64300	20240326	-27.14	46500	20250117	0.75	48000	-2.40	20250102	46500	0.75	20250117	64300	-27.14	20240326	46500	0.75	20250117	0.34	N	001630	2500	125 억	268847	N	N	1	N	N
41	20250120	090123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46800	0	3	0.00	93600	2	0.04	46800	46800	46800	60800	32800	46800	46800.00	5.37	0	47266	47032	46766	46532	46266	46900	46400	125	14000	2500	32760	50	1	5009861	2345	4.99	0.40	12	0.00	9383.00	115613.00	64300	20240326	-27.22	46500	20250117	0.65	48000	-2.50	20250102	46500	0.65	20250117	64300	-27.22	20240326	46500	0.65	20250117	0.34	N	001630	2500	125 억	268847	N	N	1	N	N
42	20250117	160123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46800	-200	5	-0.43	208037500	4463	236.89	47000	47000	46500	61100	32900	47000	46613.82	5.42	-1547	47533	47266	46983	46716	46433	47125	46575	125	14100	2500	32900	50	1	5009861	2345	4.99	0.40	12	0.09	9383.00	115613.00	64300	20240326	-27.22	46500	20250117	0.65	48000	-2.50	20250102	46500	0.65	20250117	64300	-27.22	20240326	46500	0.65	20250117	0.33	N	001630	2500	125 억	271469	N	N	1	N	N
43	20250117	150123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46500	-500	5	-1.06	181745300	3898	206.90	47000	47000	46500	61100	32900	47000	46625.27	5.42	-1241	47533	47266	46983	46716	46433	47125	46575	125	14100	2500	32900	50	1	5009861	2330	4.96	0.40	12	0.08	9383.00	115613.00	64300	20240326	-27.68	46500	20250117	0.00	48000	-3.12	20250102	46500	0.00	20250117	64300	-27.68	20240326	46500	0.00	20250117	0.33	N	001630	2500	125 억	271469	N	N	1	N	N
44	20250117	140124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46600	-400	5	-0.85	118403400	2537	134.66	47000	47000	46550	61100	32900	47000	46670.63	5.42	-476	47533	47266	46983	46716	46433	47125	46575	125	14100	2500	32900	50	1	5009861	2335	4.97	0.40	12	0.05	9383.00	115613.00	64300	20240326	-27.53	46550	20250117	0.11	48000	-2.92	20250102	46550	0.11	20250117	64300	-27.53	20240326	46550	0.11	20250117	0.33	N	001630	2500	125 억	271469	N	N	1	N	N
45	20250117	130124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46550	-450	5	-0.96	82527800	1767	93.79	47000	47000	46550	61100	32900	47000	46705.04	5.42	-324	47533	47266	46983	46716	46433	47125	46575	125	14100	2500	32900	50	1	5009861	2332	4.96	0.40	12	0.04	9383.00	115613.00	64300	20240326	-27.60	46550	20250117	0.00	48000	-3.02	20250102	46550	0.00	20250117	64300	-27.60	20240326	46550	0.00	20250117	0.33	N	001630	2500	125 억	271469	N	N	1	N	N
46	20250117	120123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46600	-400	5	-0.85	56895750	1217	64.60	47000	47000	46600	61100	32900	47000	46750.82	5.42	-230	47533	47266	46983	46716	46433	47125	46575	125	14100	2500	32900	50	1	5009861	2335	4.97	0.40	12	0.02	9383.00	115613.00	64300	20240326	-27.53	46600	20250117	0.00	48000	-2.92	20250102	46600	0.00	20250117	64300	-27.53	20240326	46600	0.00	20250117	0.33	N	001630	2500	125 억	271469	N	N	1	N	N
47	20250117	110123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46800	-200	5	-0.43	38451500	822	43.63	47000	47000	46700	61100	32900	47000	46777.98	5.42	-168	47533	47266	46983	46716	46433	47125	46575	125	14100	2500	32900	50	1	5009861	2345	4.99	0.40	12	0.02	9383.00	115613.00	64300	20240326	-27.22	46600	20250115	0.43	48000	-2.50	20250102	46600	0.43	20250115	64300	-27.22	20240326	46600	0.43	20250115	0.33	N	001630	2500	125 억	271469	N	N	1	N	N
48	20250117	100123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46850	-150	5	-0.32	10291600	220	11.68	47000	47000	46750	61100	32900	47000	46780.00	5.42	-21	47533	47266	46983	46716	46433	47125	46575	125	14100	2500	32900	50	1	5009861	2347	4.99	0.41	12	0.00	9383.00	115613.00	64300	20240326	-27.14	46600	20250115	0.54	48000	-2.40	20250102	46600	0.54	20250115	64300	-27.14	20240326	46600	0.54	20250115	0.33	N	001630	2500	125 억	271469	N	N	1	N	N
49	20250117	090123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47000	0	3	0.00	94000	2	0.11	47000	47000	47000	61100	32900	47000	47000.00	5.42	0	47533	47266	46983	46716	46433	47125	46575	125	14100	2500	32900	50	1	5009861	2355	5.01	0.41	12	0.00	9383.00	115613.00	64300	20240326	-26.91	46600	20250115	0.86	48000	-2.08	20250102	46600	0.86	20250115	64300	-26.91	20240326	46600	0.86	20250115	0.33	N	001630	2500	125 억	271469	N	N	1	N	N
50	20250116	160123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47000	350	2	0.75	88086650	1884	41.63	47250	47250	46700	60600	32700	46650	46753.16	5.42	-145	47616	47132	46866	46382	46116	47000	46250	125	13950	2500	32650	50	1	5009861	2355	5.01	0.41	12	0.04	9383.00	115613.00	64300	20240326	-26.91	46600	20250115	0.86	48000	-2.08	20250102	46600	0.86	20250115	64300	-26.91	20240326	46600	0.86	20250115	0.33	N	001630	2500	125 억	271612	N	N	1	N	N
51	20250116	150121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46850	200	2	0.43	84292100	1803	39.84	47250	47250	46700	60600	32700	46650	46751.03	5.42	-143	47616	47132	46866	46382	46116	47000	46250	125	13950	2500	32650	50	1	5009861	2347	4.99	0.41	12	0.04	9383.00	115613.00	64300	20240326	-27.14	46600	20250115	0.54	48000	-2.40	20250102	46600	0.54	20250115	64300	-27.14	20240326	46600	0.54	20250115	0.33	N	001630	2500	125 억	271612	N	N	1	N	N
52	20250116	140123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46800	150	2	0.32	72186650	1544	34.11	47250	47250	46700	60600	32700	46650	46753.01	5.42	-147	47616	47132	46866	46382	46116	47000	46250	125	13950	2500	32650	50	1	5009861	2345	4.99	0.40	12	0.03	9383.00	115613.00	64300	20240326	-27.22	46600	20250115	0.43	48000	-2.50	20250102	46600	0.43	20250115	64300	-27.22	20240326	46600	0.43	20250115	0.33	N	001630	2500	125 억	271612	N	N	1	N	N
53	20250116	130124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46750	100	2	0.21	59612500	1275	28.17	47250	47250	46700	60600	32700	46650	46754.90	5.42	-134	47616	47132	46866	46382	46116	47000	46250	125	13950	2500	32650	50	1	5009861	2342	4.98	0.40	12	0.03	9383.00	115613.00	64300	20240326	-27.29	46600	20250115	0.32	48000	-2.60	20250102	46600	0.32	20250115	64300	-27.29	20240326	46600	0.32	20250115	0.33	N	001630	2500	125 억	271612	N	N	1	N	N
54	20250116	120123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46700	50	2	0.11	51294050	1097	24.24	47250	47250	46700	60600	32700	46650	46758.48	5.42	-150	47616	47132	46866	46382	46116	47000	46250	125	13950	2500	32650	50	1	5009861	2340	4.98	0.40	12	0.02	9383.00	115613.00	64300	20240326	-27.37	46600	20250115	0.21	48000	-2.71	20250102	46600	0.21	20250115	64300	-27.37	20240326	46600	0.21	20250115	0.33	N	001630	2500	125 억	271612	N	N	1	N	N
55	20250116	110124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46750	100	2	0.21	34665400	741	16.37	47250	47250	46700	60600	32700	46650	46781.92	5.42	-112	47616	47132	46866	46382	46116	47000	46250	125	13950	2500	32650	50	1	5009861	2342	4.98	0.40	12	0.01	9383.00	115613.00	64300	20240326	-27.29	46600	20250115	0.32	48000	-2.60	20250102	46600	0.32	20250115	64300	-27.29	20240326	46600	0.32	20250115	0.33	N	001630	2500	125 억	271612	N	N	1	N	N
56	20250116	100123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46750	100	2	0.21	12089550	258	5.70	47250	47250	46700	60600	32700	46650	46858.72	5.42	-51	47616	47132	46866	46382	46116	47000	46250	125	13950	2500	32650	50	1	5009861	2342	4.98	0.40	12	0.01	9383.00	115613.00	64300	20240326	-27.29	46600	20250115	0.32	48000	-2.60	20250102	46600	0.32	20250115	64300	-27.29	20240326	46600	0.32	20250115	0.33	N	001630	2500	125 억	271612	N	N	1	N	N
57	20250116	090123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46700	50	2	0.11	470650	10	0.22	47250	47250	46700	60600	32700	46650	47065.00	5.42	0	47616	47132	46866	46382	46116	47000	46250	125	13950	2500	32650	50	1	5009861	2340	4.98	0.40	12	0.00	9383.00	115613.00	64300	20240326	-27.37	46600	20250115	0.21	48000	-2.71	20250102	46600	0.21	20250115	64300	-27.37	20240326	46600	0.21	20250115	0.33	N	001630	2500	125 억	271612	N	N	1	N	N
58	20250115	160123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46650	-400	5	-0.85	211374600	4520	106.23	46850	47350	46600	61100	32950	47050	46764.34	5.47	-972	47683	47366	47083	46766	46483	47350	46750	125	14050	2500	32930	50	1	5009861	2337	4.97	0.40	12	0.09	9383.00	115613.00	64300	20240326	-27.45	46600	20250115	0.11	48000	-2.81	20250102	46600	0.11	20250115	64300	-27.45	20240326	46600	0.11	20250115	0.33	N	001630	2500	125 억	274222	N	N	1	N	N
59	20250115	150124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46650	-400	5	-0.85	199478850	4265	100.24	46850	47350	46600	61100	32950	47050	46771.13	5.47	-887	47683	47366	47083	46766	46483	47350	46750	125	14050	2500	32930	50	1	5009861	2337	4.97	0.40	12	0.09	9383.00	115613.00	64300	20240326	-27.45	46600	20250115	0.11	48000	-2.81	20250102	46600	0.11	20250115	64300	-27.45	20240326	46600	0.11	20250115	0.33	N	001630	2500	125 억	274222	N	N	0	N	N
60	20250115	140124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46650	-400	5	-0.85	152895200	3266	76.76	46850	47350	46650	61100	32950	47050	46814.21	5.47	-720	47683	47366	47083	46766	46483	47350	46750	125	14050	2500	32930	50	1	5009861	2337	4.97	0.40	12	0.07	9383.00	115613.00	64300	20240326	-27.45	46650	20250115	0.00	48000	-2.81	20250102	46650	0.00	20250115	64300	-27.45	20240326	46650	0.00	20250115	0.33	N	001630	2500	125 억	274222	N	N	0	N	N
61	20250115	130123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46800	-250	5	-0.53	122797550	2622	61.62	46850	47350	46750	61100	32950	47050	46833.54	5.47	-650	47683	47366	47083	46766	46483	47350	46750	125	14050	2500	32930	50	1	5009861	2345	4.99	0.40	12	0.05	9383.00	115613.00	64300	20240326	-27.22	46750	20250115	0.11	48000	-2.50	20250102	46750	0.11	20250115	64300	-27.22	20240326	46750	0.11	20250115	0.33	N	001630	2500	125 억	274222	N	N	0	N	N
62	20250115	120124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46800	-250	5	-0.53	85755450	1830	43.01	46850	47350	46800	61100	32950	47050	46860.90	5.47	-454	47683	47366	47083	46766	46483	47350	46750	125	14050	2500	32930	50	1	5009861	2345	4.99	0.40	12	0.04	9383.00	115613.00	64300	20240326	-27.22	46800	20250115	0.00	48000	-2.50	20250102	46800	0.00	20250115	64300	-27.22	20240326	46800	0.00	20250115	0.33	N	001630	2500	125 억	274222	N	N	0	N	N
63	20250115	110124	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46850	-200	5	-0.43	44755400	954	22.42	46850	47350	46800	61100	32950	47050	46913.42	5.47	-232	47683	47366	47083	46766	46483	47350	46750	125	14050	2500	32930	50	1	5009861	2347	4.99	0.41	12	0.02	9383.00	115613.00	64300	20240326	-27.14	46800	20250115	0.11	48000	-2.40	20250102	46800	0.11	20250115	64300	-27.14	20240326	46800	0.11	20250115	0.33	N	001630	2500	125 억	274222	N	N	0	N	N
64	20250115	100123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47000	-50	5	-0.11	10736450	228	5.36	46850	47350	46850	61100	32950	47050	47089.69	5.47	-38	47683	47366	47083	46766	46483	47350	46750	125	14050	2500	32930	50	1	5009861	2355	5.01	0.41	12	0.00	9383.00	115613.00	64300	20240326	-26.91	46800	20250114	0.43	48000	-2.08	20250102	46800	0.43	20250114	64300	-26.91	20240326	46800	0.43	20250114	0.33	N	001630	2500	125 억	274222	N	N	0	N	N
65	20250115	090124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46850	-200	5	-0.43	187400	4	0.09	46850	46850	46850	61100	32950	47050	46850.00	5.47	0	47683	47366	47083	46766	46483	47350	46750	125	14050	2500	32930	50	1	5009861	2347	4.99	0.41	12	0.00	9383.00	115613.00	64300	20240326	-27.14	46800	20250114	0.11	48000	-2.40	20250102	46800	0.11	20250114	64300	-27.14	20240326	46800	0.11	20250114	0.33	N	001630	2500	125 억	274222	N	N	0	N	N
66	20250114	160123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	47050	0	3	0.00	199722500	4254	81.15	47050	47400	46800	61100	32950	47050	46949.32	5.52	261	47950	47500	47250	46800	46550	47375	46675	125	14050	2500	32930	50	1	5009861	2357	5.01	0.41	12	0.08	9383.00	115613.00	64300	20240326	-26.83	46800	20250114	0.53	48000	-1.98	20250102	46800	0.53	20250114	64300	-26.83	20240326	46800	0.53	20250114	0.33	N	001630	2500	125 억	276439	N	N	3	N	N
67	20250114	150123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46850	-200	5	-0.43	189451800	4035	76.97	47050	47400	46800	61100	32950	47050	46952.12	5.52	292	47950	47500	47250	46800	46550	47375	46675	125	14050	2500	32930	50	1	5009861	2347	4.99	0.41	12	0.08	9383.00	115613.00	64300	20240326	-27.14	46800	20250114	0.11	48000	-2.40	20250102	46800	0.11	20250114	64300	-27.14	20240326	46800	0.11	20250114	0.33	N	001630	2500	125 억	276439	N	N	3	N	N
68	20250114	140123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	47000	-50	5	-0.11	159746050	3402	64.90	47050	47400	46800	61100	32950	47050	46956.51	5.52	172	47950	47500	47250	46800	46550	47375	46675	125	14050	2500	32930	50	1	5009861	2355	5.01	0.41	12	0.07	9383.00	115613.00	64300	20240326	-26.91	46800	20250114	0.43	48000	-2.08	20250102	46800	0.43	20250114	64300	-26.91	20240326	46800	0.43	20250114	0.33	N	001630	2500	125 억	276439	N	N	3	N	N
69	20250114	130123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46800	-250	5	-0.53	117552250	2502	47.73	47050	47400	46800	61100	32950	47050	46983.31	5.52	-27	47950	47500	47250	46800	46550	47375	46675	125	14050	2500	32930	50	1	5009861	2345	4.99	0.40	12	0.05	9383.00	115613.00	64300	20240326	-27.22	46800	20250114	0.00	48000	-2.50	20250102	46800	0.00	20250114	64300	-27.22	20240326	46800	0.00	20250114	0.33	N	001630	2500	125 억	276439	N	N	3	N	N
70	20250114	120123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46850	-200	5	-0.43	81382000	1730	33.00	47050	47400	46850	61100	32950	47050	47041.62	5.52	-177	47950	47500	47250	46800	46550	47375	46675	125	14050	2500	32930	50	1	5009861	2347	4.99	0.41	12	0.03	9383.00	115613.00	64300	20240326	-27.14	46850	20250114	0.00	48000	-2.40	20250102	46850	0.00	20250114	64300	-27.14	20240326	46850	0.00	20250114	0.33	N	001630	2500	125 억	276439	N	N	3	N	N
71	20250114	110123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	47000	-50	5	-0.11	46753150	993	18.94	47050	47400	47000	61100	32950	47050	47082.73	5.52	-125	47950	47500	47250	46800	46550	47375	46675	125	14050	2500	32930	50	1	5009861	2355	5.01	0.41	12	0.02	9383.00	115613.00	64300	20240326	-26.91	47000	20250114	0.00	48000	-2.08	20250102	47000	0.00	20250114	64300	-26.91	20240326	47000	0.00	20250114	0.33	N	001630	2500	125 억	276439	N	N	3	N	N
72	20250114	100123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47150	100	2	0.21	12170450	258	4.92	47050	47400	47050	61100	32950	47050	47172.29	5.52	-31	47950	47500	47250	46800	46550	47375	46675	125	14050	2500	32930	50	1	5009861	2362	5.03	0.41	12	0.01	9383.00	115613.00	64300	20240326	-26.67	47000	20250113	0.32	48000	-1.77	20250102	47000	0.32	20250113	64300	-26.67	20240326	47000	0.32	20250113	0.33	N	001630	2500	125 억	276439	N	N	3	N	N
73	20250114	090123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47050	0	3	0.00	799850	17	0.32	47050	47050	47050	61100	32950	47050	47050.00	5.52	-3	47950	47500	47250	46800	46550	47375	46675	125	14050	2500	32930	50	1	5009861	2357	5.01	0.41	12	0.00	9383.00	115613.00	64300	20240326	-26.83	47000	20250113	0.11	48000	-1.98	20250102	47000	0.11	20250113	64300	-26.83	20240326	47000	0.11	20250113	0.33	N	001630	2500	125 억	276439	N	N	3	N	N
74	20250113	160123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	47050	-350	5	-0.74	247366100	5241	138.76	47400	47700	47000	61600	33200	47400	47198.26	5.56	-203	47600	47500	47400	47300	47200	47550	47350	125	14200	2500	33180	50	1	5009861	2357	5.01	0.41	12	0.10	9383.00	115613.00	64300	20240326	-26.83	47000	20250113	0.11	48000	-1.98	20250102	47000	0.11	20250113	64300	-26.83	20240326	47000	0.11	20250113	0.33	N	001630	2500	125 억	278686	N	N	3	N	N
75	20250113	150123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	47100	-300	5	-0.63	226327200	4794	126.93	47400	47700	47000	61600	33200	47400	47210.51	5.56	-196	47600	47500	47400	47300	47200	47550	47350	125	14200	2500	33180	50	1	5009861	2360	5.02	0.41	12	0.10	9383.00	115613.00	64300	20240326	-26.75	47000	20250113	0.21	48000	-1.88	20250102	47000	0.21	20250113	64300	-26.75	20240326	47000	0.21	20250113	0.33	N	001630	2500	125 억	278686	N	N	5	N	N
76	20250113	140123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	47250	-150	5	-0.32	180297700	3819	101.11	47400	47700	47000	61600	33200	47400	47210.71	5.56	-231	47600	47500	47400	47300	47200	47550	47350	125	14200	2500	33180	50	1	5009861	2367	5.04	0.41	12	0.08	9383.00	115613.00	64300	20240326	-26.52	47000	20250113	0.53	48000	-1.56	20250102	47000	0.53	20250113	64300	-26.52	20240326	47000	0.53	20250113	0.33	N	001630	2500	125 억	278686	N	N	5	N	N
77	20250113	130122	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	47100	-300	5	-0.63	145109200	3072	81.33	47400	47700	47050	61600	33200	47400	47236.07	5.56	-230	47600	47500	47400	47300	47200	47550	47350	125	14200	2500	33180	50	1	5009861	2360	5.02	0.41	12	0.06	9383.00	115613.00	64300	20240326	-26.75	47050	20250113	0.11	48000	-1.88	20250102	47050	0.11	20250113	64300	-26.75	20240326	47050	0.11	20250113	0.33	N	001630	2500	125 억	278686	N	N	5	N	N
78	20250113	120122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47200	-200	5	-0.42	94509450	1999	52.93	47400	47700	47200	61600	33200	47400	47278.36	5.56	-168	47600	47500	47400	47300	47200	47550	47350	125	14200	2500	33180	50	1	5009861	2365	5.03	0.41	12	0.04	9383.00	115613.00	64300	20240326	-26.59	47150	20240805	0.11	48000	-1.67	20250102	47200	0.00	20250113	64300	-26.59	20240326	47150	0.11	20240805	0.33	N	001630	2500	125 억	278686	N	N	5	N	N
79	20250113	110122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47250	-150	5	-0.32	60937000	1288	34.10	47400	47700	47250	61600	33200	47400	47311.34	5.56	-165	47600	47500	47400	47300	47200	47550	47350	125	14200	2500	33180	50	1	5009861	2367	5.04	0.41	12	0.03	9383.00	115613.00	64300	20240326	-26.52	47150	20240805	0.21	48000	-1.56	20250102	47250	0.00	20250113	64300	-26.52	20240326	47150	0.21	20240805	0.33	N	001630	2500	125 억	278686	N	N	5	N	N
80	20250113	100122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47350	-50	5	-0.11	15870000	335	8.87	47400	47700	47300	61600	33200	47400	47373.13	5.56	20	47600	47500	47400	47300	47200	47550	47350	125	14200	2500	33180	50	1	5009861	2372	5.05	0.41	12	0.01	9383.00	115613.00	64300	20240326	-26.36	47150	20240805	0.42	48000	-1.35	20250102	47250	0.21	20250103	64300	-26.36	20240326	47150	0.42	20240805	0.33	N	001630	2500	125 억	278686	N	N	5	N	N
81	20250113	090122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47400	0	3	0.00	0	0	0.00	0	0	0	61600	33200	47400	0.00	5.56	0	47600	47500	47400	47300	47200	47550	47350	125	14200	2500	33180	50	1	5009861	2375	5.05	0.41	12	0.00	9383.00	115613.00	64300	20240326	-26.28	47150	20240805	0.53	48000	-1.25	20250102	47250	0.32	20250103	64300	-26.28	20240326	47150	0.53	20240805	0.33	N	001630	2500	125 억	278686	N	N	5	N	N
82	20250110	160121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47400	-50	5	-0.11	177676300	3752	105.93	47300	47500	47300	61600	33250	47450	47355.08	5.60	-312	48150	47800	47550	47200	46950	47975	47375	125	14150	2500	33210	50	1	5009861	2375	5.05	0.41	12	0.07	9383.00	115613.00	64300	20240326	-26.28	47150	20240805	0.53	48000	-1.25	20250102	47250	0.32	20250103	64300	-26.28	20240326	47150	0.53	20240805	0.31	N	001630	2500	125 억	280664	N	N	5	N	N
83	20250110	150122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47400	-50	5	-0.11	163887900	3461	97.71	47300	47500	47300	61600	33250	47450	47352.76	5.60	-283	48150	47800	47550	47200	46950	47975	47375	125	14150	2500	33210	50	1	5009861	2375	5.05	0.41	12	0.07	9383.00	115613.00	64300	20240326	-26.28	47150	20240805	0.53	48000	-1.25	20250102	47250	0.32	20250103	64300	-26.28	20240326	47150	0.53	20240805	0.31	N	001630	2500	125 억	280664	N	N	0	N	N
84	20250110	140121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47350	-100	5	-0.21	135025750	2852	80.52	47300	47500	47300	61600	33250	47450	47344.23	5.60	-226	48150	47800	47550	47200	46950	47975	47375	125	14150	2500	33210	50	1	5009861	2372	5.05	0.41	12	0.06	9383.00	115613.00	64300	20240326	-26.36	47150	20240805	0.42	48000	-1.35	20250102	47250	0.21	20250103	64300	-26.36	20240326	47150	0.42	20240805	0.31	N	001630	2500	125 억	280664	N	N	0	N	N
85	20250110	130122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47350	-100	5	-0.21	111049700	2346	66.23	47300	47500	47300	61600	33250	47450	47335.76	5.60	-183	48150	47800	47550	47200	46950	47975	47375	125	14150	2500	33210	50	1	5009861	2372	5.05	0.41	12	0.05	9383.00	115613.00	64300	20240326	-26.36	47150	20240805	0.42	48000	-1.35	20250102	47250	0.21	20250103	64300	-26.36	20240326	47150	0.42	20240805	0.31	N	001630	2500	125 억	280664	N	N	0	N	N
86	20250110	120122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47300	-150	5	-0.32	82162800	1736	49.01	47300	47500	47300	61600	33250	47450	47328.80	5.60	-145	48150	47800	47550	47200	46950	47975	47375	125	14150	2500	33210	50	1	5009861	2370	5.04	0.41	12	0.03	9383.00	115613.00	64300	20240326	-26.44	47150	20240805	0.32	48000	-1.46	20250102	47250	0.11	20250103	64300	-26.44	20240326	47150	0.32	20240805	0.31	N	001630	2500	125 억	280664	N	N	0	N	N
87	20250110	110121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47350	-100	5	-0.21	55477950	1172	33.09	47300	47500	47300	61600	33250	47450	47336.13	5.60	-110	48150	47800	47550	47200	46950	47975	47375	125	14150	2500	33210	50	1	5009861	2372	5.05	0.41	12	0.02	9383.00	115613.00	64300	20240326	-26.36	47150	20240805	0.42	48000	-1.35	20250102	47250	0.21	20250103	64300	-26.36	20240326	47150	0.42	20240805	0.31	N	001630	2500	125 억	280664	N	N	0	N	N
88	20250110	100122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47350	-100	5	-0.21	23528350	497	14.03	47300	47500	47300	61600	33250	47450	47340.74	5.60	-54	48150	47800	47550	47200	46950	47975	47375	125	14150	2500	33210	50	1	5009861	2372	5.05	0.41	12	0.01	9383.00	115613.00	64300	20240326	-26.36	47150	20240805	0.42	48000	-1.35	20250102	47250	0.21	20250103	64300	-26.36	20240326	47150	0.42	20240805	0.31	N	001630	2500	125 억	280664	N	N	0	N	N
89	20250110	090122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47300	-150	5	-0.32	898700	19	0.54	47300	47300	47300	61600	33250	47450	47300.00	5.60	0	48150	47800	47550	47200	46950	47975	47375	125	14150	2500	33210	50	1	5009861	2370	5.04	0.41	12	0.00	9383.00	115613.00	64300	20240326	-26.44	47150	20240805	0.32	48000	-1.46	20250102	47250	0.11	20250103	64300	-26.44	20240326	47150	0.32	20240805	0.31	N	001630	2500	125 억	280664	N	N	0	N	N
90	20250109	160121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47450	0	3	0.00	167856800	3542	104.08	47300	47900	47300	61600	33250	47450	47390.38	5.64	-166	47983	47716	47483	47216	46983	47600	47100	125	14150	2500	33210	50	1	5009861	2377	5.06	0.41	12	0.07	9383.00	115613.00	64300	20240326	-26.21	47150	20240805	0.64	48000	-1.15	20250102	47250	0.42	20250103	64300	-26.21	20240326	47150	0.64	20240805	0.32	N	001630	2500	125 억	282572	N	N	2	N	N
91	20250109	150122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47350	-100	5	-0.21	158149000	3337	98.06	47300	47900	47300	61600	33250	47450	47392.57	5.64	-161	47983	47716	47483	47216	46983	47600	47100	125	14150	2500	33210	50	1	5009861	2372	5.05	0.41	12	0.07	9383.00	115613.00	64300	20240326	-26.36	47150	20240805	0.42	48000	-1.35	20250102	47250	0.21	20250103	64300	-26.36	20240326	47150	0.42	20240805	0.32	N	001630	2500	125 억	282572	N	N	2	N	N
92	20250109	140122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47300	-150	5	-0.32	132621800	2798	82.22	47300	47900	47300	61600	33250	47450	47398.78	5.64	-173	47983	47716	47483	47216	46983	47600	47100	125	14150	2500	33210	50	1	5009861	2370	5.04	0.41	12	0.06	9383.00	115613.00	64300	20240326	-26.44	47150	20240805	0.32	48000	-1.46	20250102	47250	0.11	20250103	64300	-26.44	20240326	47150	0.32	20240805	0.32	N	001630	2500	125 억	282572	N	N	2	N	N
93	20250109	130122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47350	-100	5	-0.21	105543150	2226	65.41	47300	47900	47300	61600	33250	47450	47413.81	5.64	-134	47983	47716	47483	47216	46983	47600	47100	125	14150	2500	33210	50	1	5009861	2372	5.05	0.41	12	0.04	9383.00	115613.00	64300	20240326	-26.36	47150	20240805	0.42	48000	-1.35	20250102	47250	0.21	20250103	64300	-26.36	20240326	47150	0.42	20240805	0.32	N	001630	2500	125 억	282572	N	N	2	N	N
94	20250109	120121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47300	-150	5	-0.32	82683200	1743	51.22	47300	47900	47300	61600	33250	47450	47437.29	5.64	-104	47983	47716	47483	47216	46983	47600	47100	125	14150	2500	33210	50	1	5009861	2370	5.04	0.41	12	0.03	9383.00	115613.00	64300	20240326	-26.44	47150	20240805	0.32	48000	-1.46	20250102	47250	0.11	20250103	64300	-26.44	20240326	47150	0.32	20240805	0.32	N	001630	2500	125 억	282572	N	N	2	N	N
95	20250109	110121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47450	0	3	0.00	53585000	1128	33.15	47300	47900	47300	61600	33250	47450	47504.43	5.64	-28	47983	47716	47483	47216	46983	47600	47100	125	14150	2500	33210	50	1	5009861	2377	5.06	0.41	12	0.02	9383.00	115613.00	64300	20240326	-26.21	47150	20240805	0.64	48000	-1.15	20250102	47250	0.42	20250103	64300	-26.21	20240326	47150	0.64	20240805	0.32	N	001630	2500	125 억	282572	N	N	2	N	N
96	20250109	100122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47550	100	2	0.21	27945500	587	17.25	47300	47900	47300	61600	33250	47450	47607.33	5.64	-2	47983	47716	47483	47216	46983	47600	47100	125	14150	2500	33210	50	1	5009861	2382	5.07	0.41	12	0.01	9383.00	115613.00	64300	20240326	-26.05	47150	20240805	0.85	48000	-0.94	20250102	47250	0.63	20250103	64300	-26.05	20240326	47150	0.85	20240805	0.32	N	001630	2500	125 억	282572	N	N	2	N	N
97	20250109	090121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47400	-50	5	-0.11	6905950	146	4.29	47300	47400	47300	61600	33250	47450	47301.03	5.64	79	47983	47716	47483	47216	46983	47600	47100	125	14150	2500	33210	50	1	5009861	2375	5.05	0.41	12	0.00	9383.00	115613.00	64300	20240326	-26.28	47150	20240805	0.53	48000	-1.25	20250102	47250	0.32	20250103	64300	-26.28	20240326	47150	0.53	20240805	0.32	N	001630	2500	125 억	282572	N	N	2	N	N
98	20250108	160121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47450	-100	5	-0.21	160576500	3393	89.53	47500	47750	47250	61800	33300	47550	47324.60	5.68	186	48050	47800	47550	47300	47050	47675	47175	125	14250	2500	33280	50	1	5009861	2377	5.06	0.41	12	0.07	9383.00	115613.00	64300	20240326	-26.21	47150	20240805	0.64	48000	-1.15	20250102	47250	0.42	20250108	64300	-26.21	20240326	47150	0.64	20240805	0.30	N	001630	2500	125 억	284392	N	N	2	N	N
99	20250108	150121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47300	-250	5	-0.53	149301850	3155	83.25	47500	47750	47250	61800	33300	47550	47322.30	5.68	141	48050	47800	47550	47300	47050	47675	47175	125	14250	2500	33280	50	1	5009861	2370	5.04	0.41	12	0.06	9383.00	115613.00	64300	20240326	-26.44	47150	20240805	0.32	48000	-1.46	20250102	47250	0.11	20250108	64300	-26.44	20240326	47150	0.32	20240805	0.30	N	001630	2500	125 억	284392	N	N	1	N	N
100	20250108	140122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47300	-250	5	-0.53	127625750	2697	71.16	47500	47750	47250	61800	33300	47550	47321.38	5.68	95	48050	47800	47550	47300	47050	47675	47175	125	14250	2500	33280	50	1	5009861	2370	5.04	0.41	12	0.05	9383.00	115613.00	64300	20240326	-26.44	47150	20240805	0.32	48000	-1.46	20250102	47250	0.11	20250108	64300	-26.44	20240326	47150	0.32	20240805	0.30	N	001630	2500	125 억	284392	N	N	1	N	N
101	20250108	130122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47300	-250	5	-0.53	104736150	2213	58.39	47500	47750	47250	61800	33300	47550	47327.68	5.68	52	48050	47800	47550	47300	47050	47675	47175	125	14250	2500	33280	50	1	5009861	2370	5.04	0.41	12	0.04	9383.00	115613.00	64300	20240326	-26.44	47150	20240805	0.32	48000	-1.46	20250102	47250	0.11	20250108	64300	-26.44	20240326	47150	0.32	20240805	0.30	N	001630	2500	125 억	284392	N	N	1	N	N
102	20250108	120122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47250	-300	5	-0.63	80040300	1691	44.62	47500	47750	47250	61800	33300	47550	47333.12	5.68	15	48050	47800	47550	47300	47050	47675	47175	125	14250	2500	33280	50	1	5009861	2367	5.04	0.41	12	0.03	9383.00	115613.00	64300	20240326	-26.52	47150	20240805	0.21	48000	-1.56	20250102	47250	0.00	20250108	64300	-26.52	20240326	47150	0.21	20240805	0.30	N	001630	2500	125 억	284392	N	N	1	N	N
103	20250108	110121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47300	-250	5	-0.53	53276700	1125	29.68	47500	47750	47250	61800	33300	47550	47357.07	5.68	15	48050	47800	47550	47300	47050	47675	47175	125	14250	2500	33280	50	1	5009861	2370	5.04	0.41	12	0.02	9383.00	115613.00	64300	20240326	-26.44	47150	20240805	0.32	48000	-1.46	20250102	47250	0.11	20250108	64300	-26.44	20240326	47150	0.32	20240805	0.30	N	001630	2500	125 억	284392	N	N	1	N	N
104	20250108	100121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47350	-200	5	-0.42	34823500	735	19.39	47500	47750	47300	61800	33300	47550	47378.91	5.68	15	48050	47800	47550	47300	47050	47675	47175	125	14250	2500	33280	50	1	5009861	2372	5.05	0.41	12	0.01	9383.00	115613.00	64300	20240326	-26.36	47150	20240805	0.42	48000	-1.35	20250102	47250	0.21	20250103	64300	-26.36	20240326	47150	0.42	20240805	0.30	N	001630	2500	125 억	284392	N	N	1	N	N
105	20250108	090123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47500	-50	5	-0.11	237500	5	0.13	47500	47500	47500	61800	33300	47550	47500.00	5.68	4	48050	47800	47550	47300	47050	47675	47175	125	14250	2500	33280	50	1	5009861	2380	5.06	0.41	12	0.00	9383.00	115613.00	64300	20240326	-26.13	47150	20240805	0.74	48000	-1.04	20250102	47250	0.53	20250103	64300	-26.13	20240326	47150	0.74	20240805	0.30	N	001630	2500	125 억	284392	N	N	1	N	N
106	20250107	160121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47550	100	2	0.21	179221250	3779	74.21	47800	47800	47300	61600	33250	47450	47425.58	5.72	-210	48083	47766	47533	47216	46983	47725	47175	125	14150	2500	33210	50	1	5009861	2382	5.07	0.41	12	0.08	9383.00	115613.00	64300	20240326	-26.05	47150	20240805	0.85	48000	-0.94	20250102	47250	0.63	20250103	64300	-26.05	20240326	47150	0.85	20240805	0.29	N	001630	2500	125 억	286465	N	N	1	N	N
107	20250107	150122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47400	-50	5	-0.11	166741150	3516	69.05	47800	47800	47300	61600	33250	47450	47423.54	5.72	-235	48083	47766	47533	47216	46983	47725	47175	125	14150	2500	33210	50	1	5009861	2375	5.05	0.41	12	0.07	9383.00	115613.00	64300	20240326	-26.28	47150	20240805	0.53	48000	-1.25	20250102	47250	0.32	20250103	64300	-26.28	20240326	47150	0.53	20240805	0.29	N	001630	2500	125 억	286465	N	N	0	N	N
108	20250107	140121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47400	-50	5	-0.11	117520000	2478	48.66	47800	47800	47300	61600	33250	47450	47425.34	5.72	-225	48083	47766	47533	47216	46983	47725	47175	125	14150	2500	33210	50	1	5009861	2375	5.05	0.41	12	0.05	9383.00	115613.00	64300	20240326	-26.28	47150	20240805	0.53	48000	-1.25	20250102	47250	0.32	20250103	64300	-26.28	20240326	47150	0.53	20240805	0.29	N	001630	2500	125 억	286465	N	N	0	N	N
109	20250107	130121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47450	0	3	0.00	93716150	1976	38.81	47800	47800	47300	61600	33250	47450	47427.20	5.72	-218	48083	47766	47533	47216	46983	47725	47175	125	14150	2500	33210	50	1	5009861	2377	5.06	0.41	12	0.04	9383.00	115613.00	64300	20240326	-26.21	47150	20240805	0.64	48000	-1.15	20250102	47250	0.42	20250103	64300	-26.21	20240326	47150	0.64	20240805	0.29	N	001630	2500	125 억	286465	N	N	0	N	N
110	20250107	120122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47400	-50	5	-0.11	63417650	1337	26.26	47800	47800	47300	61600	33250	47450	47432.80	5.72	-180	48083	47766	47533	47216	46983	47725	47175	125	14150	2500	33210	50	1	5009861	2375	5.05	0.41	12	0.03	9383.00	115613.00	64300	20240326	-26.28	47150	20240805	0.53	48000	-1.25	20250102	47250	0.32	20250103	64300	-26.28	20240326	47150	0.53	20240805	0.29	N	001630	2500	125 억	286465	N	N	0	N	N
111	20250107	110121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47400	-50	5	-0.11	35028450	738	14.49	47800	47800	47300	61600	33250	47450	47464.02	5.72	-127	48083	47766	47533	47216	46983	47725	47175	125	14150	2500	33210	50	1	5009861	2375	5.05	0.41	12	0.01	9383.00	115613.00	64300	20240326	-26.28	47150	20240805	0.53	48000	-1.25	20250102	47250	0.32	20250103	64300	-26.28	20240326	47150	0.53	20240805	0.29	N	001630	2500	125 억	286465	N	N	0	N	N
112	20250107	100122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47600	150	2	0.32	3239650	68	1.34	47800	47800	47500	61600	33250	47450	47641.91	5.72	-5	48083	47766	47533	47216	46983	47725	47175	125	14150	2500	33210	50	1	5009861	2385	5.07	0.41	12	0.00	9383.00	115613.00	64300	20240326	-25.97	47150	20240805	0.95	48000	-0.83	20250102	47250	0.74	20250103	64300	-25.97	20240326	47150	0.95	20240805	0.29	N	001630	2500	125 억	286465	N	N	0	N	N
113	20250107	090121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47800	350	2	0.74	143400	3	0.06	47800	47800	47800	61600	33250	47450	47800.00	5.72	0	48083	47766	47533	47216	46983	47725	47175	125	14150	2500	33210	50	1	5009861	2395	5.09	0.41	12	0.00	9383.00	115613.00	64300	20240326	-25.66	47150	20240805	1.38	48000	-0.42	20250102	47250	1.16	20250103	64300	-25.66	20240326	47150	1.38	20240805	0.29	N	001630	2500	125 억	286465	N	N	0	N	N
114	20250106	160121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47450	-50	5	-0.11	241302400	5091	141.46	47450	47850	47300	61700	33250	47500	47397.84	5.78	-344	48333	47916	47583	47166	46833	47750	47000	125	14200	2500	33250	50	1	5009861	2377	5.06	0.41	12	0.10	9383.00	115613.00	64300	20240326	-26.21	47150	20240805	0.64	48000	-1.15	20250102	47250	0.42	20250103	64300	-26.21	20240326	47150	0.64	20240805	0.30	N	001630	2500	125 억	289815	N	N	0	N	N
115	20250106	150121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47400	-100	5	-0.21	217129450	4581	127.29	47450	47850	47300	61700	33250	47500	47397.83	5.78	-282	48333	47916	47583	47166	46833	47750	47000	125	14200	2500	33250	50	1	5009861	2375	5.05	0.41	12	0.09	9383.00	115613.00	64300	20240326	-26.28	47150	20240805	0.53	48000	-1.25	20250102	47250	0.32	20250103	64300	-26.28	20240326	47150	0.53	20240805	0.30	N	001630	2500	125 억	289815	N	N	0	N	N
116	20250106	140120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47450	-50	5	-0.11	176967000	3734	103.75	47450	47850	47300	61700	33250	47500	47393.41	5.78	-246	48333	47916	47583	47166	46833	47750	47000	125	14200	2500	33250	50	1	5009861	2377	5.06	0.41	12	0.07	9383.00	115613.00	64300	20240326	-26.21	47150	20240805	0.64	48000	-1.15	20250102	47250	0.42	20250103	64300	-26.21	20240326	47150	0.64	20240805	0.30	N	001630	2500	125 억	289815	N	N	0	N	N
117	20250106	130120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47300	-200	5	-0.42	126792450	2675	74.33	47450	47850	47300	61700	33250	47500	47399.05	5.78	-184	48333	47916	47583	47166	46833	47750	47000	125	14200	2500	33250	50	1	5009861	2370	5.04	0.41	12	0.05	9383.00	115613.00	64300	20240326	-26.44	47150	20240805	0.32	48000	-1.46	20250102	47250	0.11	20250103	64300	-26.44	20240326	47150	0.32	20240805	0.30	N	001630	2500	125 억	289815	N	N	0	N	N
118	20250106	120120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47350	-150	5	-0.32	88905400	1875	52.10	47450	47850	47300	61700	33250	47500	47416.21	5.78	-154	48333	47916	47583	47166	46833	47750	47000	125	14200	2500	33250	50	1	5009861	2372	5.05	0.41	12	0.04	9383.00	115613.00	64300	20240326	-26.36	47150	20240805	0.42	48000	-1.35	20250102	47250	0.21	20250103	64300	-26.36	20240326	47150	0.42	20240805	0.30	N	001630	2500	125 억	289815	N	N	0	N	N
119	20250106	110121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47400	-100	5	-0.21	58207900	1227	34.09	47450	47850	47300	61700	33250	47500	47439.20	5.78	-111	48333	47916	47583	47166	46833	47750	47000	125	14200	2500	33250	50	1	5009861	2375	5.05	0.41	12	0.02	9383.00	115613.00	64300	20240326	-26.28	47150	20240805	0.53	48000	-1.25	20250102	47250	0.32	20250103	64300	-26.28	20240326	47150	0.53	20240805	0.30	N	001630	2500	125 억	289815	N	N	0	N	N
120	20250106	100120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47450	-50	5	-0.11	20906850	440	12.23	47450	47850	47400	61700	33250	47500	47515.57	5.78	-59	48333	47916	47583	47166	46833	47750	47000	125	14200	2500	33250	50	1	5009861	2377	5.06	0.41	12	0.01	9383.00	115613.00	64300	20240326	-26.21	47150	20240805	0.64	48000	-1.15	20250102	47250	0.42	20250103	64300	-26.21	20240326	47150	0.64	20240805	0.30	N	001630	2500	125 억	289815	N	N	0	N	N
121	20250106	090120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47450	-50	5	-0.11	521950	11	0.31	47450	47450	47450	61700	33250	47500	47450.00	5.78	-1	48333	47916	47583	47166	46833	47750	47000	125	14200	2500	33250	50	1	5009861	2377	5.06	0.41	12	0.00	9383.00	115613.00	64300	20240326	-26.21	47150	20240805	0.64	48000	-1.15	20250102	47250	0.42	20250103	64300	-26.21	20240326	47150	0.64	20240805	0.30	N	001630	2500	125 억	289815	N	N	0	N	N
122	20250103	160121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47500	50	2	0.11	170918500	3597	124.46	47900	48000	47250	61600	33250	47450	47516.96	5.82	134	48283	47866	47583	47166	46883	47725	47025	125	14150	2500	33210	50	1	5009861	2380	5.06	0.41	12	0.07	9383.00	115613.00	64300	20240326	-26.13	47150	20240805	0.74	48000	0.00	20250102	47250	0.53	20250103	64300	-26.13	20240326	47150	0.74	20240805	0.28	N	001630	2500	125 억	291793	N	N	0	N	N
123	20250103	150121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47300	-150	5	-0.32	152776450	3214	111.21	47900	48000	47250	61600	33250	47450	47534.68	5.82	131	48283	47866	47583	47166	46883	47725	47025	125	14150	2500	33210	50	1	5009861	2370	5.04	0.41	12	0.06	9383.00	115613.00	64300	20240326	-26.44	47150	20240805	0.32	48000	0.00	20250102	47250	0.11	20250103	64300	-26.44	20240326	47150	0.32	20240805	0.28	N	001630	2500	125 억	291793	N	N	0	N	N
124	20250103	140120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47350	-100	5	-0.21	124203450	2610	90.31	47900	48000	47250	61600	33250	47450	47587.53	5.82	114	48283	47866	47583	47166	46883	47725	47025	125	14150	2500	33210	50	1	5009861	2372	5.05	0.41	12	0.05	9383.00	115613.00	64300	20240326	-26.36	47150	20240805	0.42	48000	0.00	20250102	47250	0.21	20250103	64300	-26.36	20240326	47150	0.42	20240805	0.28	N	001630	2500	125 억	291793	N	N	0	N	N
125	20250103	130120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47400	-50	5	-0.11	93172150	1955	67.65	47900	48000	47250	61600	33250	47450	47658.39	5.82	121	48283	47866	47583	47166	46883	47725	47025	125	14150	2500	33210	50	1	5009861	2375	5.05	0.41	12	0.04	9383.00	115613.00	64300	20240326	-26.28	47150	20240805	0.53	48000	0.00	20250102	47250	0.32	20250103	64300	-26.28	20240326	47150	0.53	20240805	0.28	N	001630	2500	125 억	291793	N	N	0	N	N
126	20250103	120120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47400	-50	5	-0.11	71561350	1499	51.87	47900	48000	47250	61600	33250	47450	47739.39	5.82	88	48283	47866	47583	47166	46883	47725	47025	125	14150	2500	33210	50	1	5009861	2375	5.05	0.41	12	0.03	9383.00	115613.00	64300	20240326	-26.28	47150	20240805	0.53	48000	0.00	20250102	47250	0.32	20250103	64300	-26.28	20240326	47150	0.53	20240805	0.28	N	001630	2500	125 억	291793	N	N	0	N	N
127	20250103	110120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47900	450	2	0.95	47942500	1002	34.67	47900	48000	47250	61600	33250	47450	47846.81	5.82	-62	48283	47866	47583	47166	46883	47725	47025	125	14150	2500	33210	50	1	5009861	2400	5.10	0.41	12	0.02	9383.00	115613.00	64300	20240326	-25.51	47150	20240805	1.59	48000	0.00	20250102	47250	1.38	20250103	64300	-25.51	20240326	47150	1.59	20240805	0.28	N	001630	2500	125 억	291793	N	N	0	N	N
128	20250103	100121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47900	450	2	0.95	24157900	506	17.51	47900	47900	47250	61600	33250	47450	47742.89	5.82	-36	48283	47866	47583	47166	46883	47725	47025	125	14150	2500	33210	50	1	5009861	2400	5.10	0.41	12	0.01	9383.00	115613.00	64300	20240326	-25.51	47150	20240805	1.59	48000	-0.21	20250102	47250	1.38	20250103	64300	-25.51	20240326	47150	1.59	20240805	0.28	N	001630	2500	125 억	291793	N	N	0	N	N
129	20250103	090120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47900	450	2	0.95	854800	18	0.62	47900	47900	47250	61600	33250	47450	47488.89	5.82	5	48283	47866	47583	47166	46883	47725	47025	125	14150	2500	33210	50	1	5009861	2400	5.10	0.41	12	0.00	9383.00	115613.00	64300	20240326	-25.51	47150	20240805	1.59	48000	-0.21	20250102	47250	1.38	20250103	64300	-25.51	20240326	47150	1.59	20240805	0.28	N	001630	2500	125 억	291793	N	N	0	N	N
130	20250102	160121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47450	-250	5	-0.52	137393500	2890	47.95	48000	48000	47300	62000	33400	47700	47541.48	5.87	-332	49166	48432	48016	47282	46866	48225	47075	125	14300	2500	33390	50	1	5009861	2377	5.06	0.41	12	0.06	9383.00	115613.00	64300	20240326	-26.21	47150	20240805	0.64	48000	-1.15	20250102	47300	0.32	20250102	64300	-26.21	20240326	47150	0.64	20240805	0.28	N	001630	2500	125 억	294145	N	N	0	N	N
131	20250102	150121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47350	-350	5	-0.73	128298350	2698	44.77	48000	48000	47350	62000	33400	47700	47553.13	5.87	-325	49166	48432	48016	47282	46866	48225	47075	125	14300	2500	33390	50	1	5009861	2372	5.05	0.41	12	0.05	9383.00	115613.00	64300	20240326	-26.36	47150	20240805	0.42	48000	-1.35	20250102	47350	0.00	20250102	64300	-26.36	20240326	47150	0.42	20240805	0.28	N	001630	2500	125 억	294145	N	N	0	N	N
132	20250102	140119	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47400	-300	5	-0.63	104651150	2199	36.49	48000	48000	47400	62000	33400	47700	47590.34	5.87	-334	49166	48432	48016	47282	46866	48225	47075	125	14300	2500	33390	50	1	5009861	2375	5.05	0.41	12	0.04	9383.00	115613.00	64300	20240326	-26.28	47150	20240805	0.53	48000	-1.25	20250102	47400	0.00	20250102	64300	-26.28	20240326	47150	0.53	20240805	0.28	N	001630	2500	125 억	294145	N	N	0	N	N
133	20250102	130120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47500	-200	5	-0.42	79354600	1666	27.64	48000	48000	47500	62000	33400	47700	47631.81	5.87	-314	49166	48432	48016	47282	46866	48225	47075	125	14300	2500	33390	50	1	5009861	2380	5.06	0.41	12	0.03	9383.00	115613.00	64300	20240326	-26.13	47150	20240805	0.74	48000	-1.04	20250102	47500	0.00	20250102	64300	-26.13	20240326	47150	0.74	20240805	0.28	N	001630	2500	125 억	294145	N	N	0	N	N
134	20250102	120120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47600	-100	5	-0.21	57807150	1213	20.13	48000	48000	47500	62000	33400	47700	47656.35	5.87	-296	49166	48432	48016	47282	46866	48225	47075	125	14300	2500	33390	50	1	5009861	2385	5.07	0.41	12	0.02	9383.00	115613.00	64300	20240326	-25.97	47150	20240805	0.95	48000	-0.83	20250102	47500	0.21	20250102	64300	-25.97	20240326	47150	0.95	20240805	0.28	N	001630	2500	125 억	294145	N	N	0	N	N
135	20250102	110119	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47600	-100	5	-0.21	28525100	598	9.92	48000	48000	47500	62000	33400	47700	47700.84	5.87	-191	49166	48432	48016	47282	46866	48225	47075	125	14300	2500	33390	50	1	5009861	2385	5.07	0.41	12	0.01	9383.00	115613.00	64300	20240326	-25.97	47150	20240805	0.95	48000	-0.83	20250102	47500	0.21	20250102	64300	-25.97	20240326	47150	0.95	20240805	0.28	N	001630	2500	125 억	294145	N	N	0	N	N
136	20250102	100120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47700	0	3	0.00	1434000	30	0.50	48000	48000	47700	62000	33400	47700	47800.00	5.87	-5	49166	48432	48016	47282	46866	48225	47075	125	14300	2500	33390	50	1	5009861	2390	5.08	0.41	12	0.00	9383.00	115613.00	64300	20240326	-25.82	47150	20240805	1.17	48000	-0.62	20250102	47700	0.00	20250102	64300	-25.82	20240326	47150	1.17	20240805	0.28	N	001630	2500	125 억	294145	N	N	0	N	N
137	20250102	090120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	47700	0	3	0.00	0	0	0.00	0	0	0	62000	33400	47700	0.00	5.87	0	49166	48432	48016	47282	46866	48225	47075	125	14300	2500	33390	50	1	5009861	2390	5.08	0.41	12	0.00	9383.00	115613.00	64300	20240326	-25.82	47150	20240805	1.17	0	0.00	0	0	0.00	0	64300	-25.82	20240326	47150	1.17	20240805	0.28	N	001630	2500	125 억	294145	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History