KissMeData/006280/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

65 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	160220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	139300	-1800	5	-1.28	9741112600	69870	137.93	141000	142100	138500	183400	98800	141100	139417.71	19.96	11726	147300	144200	142600	139500	137900	143400	138700	584	42300	5000	107230	100	1	11686538	16279	-61.12	1.22	12	0.60	-2279.00	114314.00	181800	20241021	-23.38	107600	20240131	29.46	179500	-22.40	20250102	138500	0.58	20250124	181800	-23.38	20241021	107600	29.46	20240131	0.82	N	006280	5000	584 억	2332243	N	N	30	N	N
3	20250124	150219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	139000	-2100	5	-1.49	9102859500	65283	128.87	141000	142100	138500	183400	98800	141100	139436.91	19.96	12066	147300	144200	142600	139500	137900	143400	138700	584	42300	5000	107230	100	1	11686538	16244	-60.99	1.22	12	0.56	-2279.00	114314.00	181800	20241021	-23.54	107600	20240131	29.18	179500	-22.56	20250102	138500	0.36	20250124	181800	-23.54	20241021	107600	29.18	20240131	0.82	N	006280	5000	584 억	2332243	N	N	210	N	N
4	20250124	140221	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	139200	-1900	5	-1.35	6547097400	46913	92.61	141000	142100	138500	183400	98800	141100	139558.28	19.96	4240	147300	144200	142600	139500	137900	143400	138700	584	42300	5000	107230	100	1	11686538	16268	-61.08	1.22	12	0.40	-2279.00	114314.00	181800	20241021	-23.43	107600	20240131	29.37	179500	-22.45	20250102	138500	0.51	20250124	181800	-23.43	20241021	107600	29.37	20240131	0.82	N	006280	5000	584 억	2332243	N	N	210	N	N
5	20250124	130221	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	139000	-2100	5	-1.49	4998123300	35758	70.59	141000	142100	138900	183400	98800	141100	139776.37	19.96	1451	147300	144200	142600	139500	137900	143400	138700	584	42300	5000	107230	100	1	11686538	16244	-60.99	1.22	12	0.31	-2279.00	114314.00	181800	20241021	-23.54	107600	20240131	29.18	179500	-22.56	20250102	138900	0.07	20250124	181800	-23.54	20241021	107600	29.18	20240131	0.82	N	006280	5000	584 억	2332243	N	N	210	N	N
6	20250124	120219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	139100	-2000	5	-1.42	3818753800	27278	53.85	141000	142100	139100	183400	98800	141100	139993.91	19.96	295	147300	144200	142600	139500	137900	143400	138700	584	42300	5000	107230	100	1	11686538	16256	-61.04	1.22	12	0.23	-2279.00	114314.00	181800	20241021	-23.49	107600	20240131	29.28	179500	-22.51	20250102	139100	0.00	20250124	181800	-23.49	20241021	107600	29.28	20240131	0.82	N	006280	5000	584 억	2332243	N	N	210	N	N
7	20250124	110221	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	139600	-1500	5	-1.06	2770009600	19758	39.00	141000	142100	139400	183400	98800	141100	140196.86	19.96	-1015	147300	144200	142600	139500	137900	143400	138700	584	42300	5000	107230	100	1	11686538	16314	-61.25	1.22	12	0.17	-2279.00	114314.00	181800	20241021	-23.21	107600	20240131	29.74	179500	-22.23	20250102	139400	0.14	20250124	181800	-23.21	20241021	107600	29.74	20240131	0.82	N	006280	5000	584 억	2332243	N	N	210	N	N
8	20250124	100220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	140600	-500	5	-0.35	1377020500	9796	19.34	141000	142100	139500	183400	98800	141100	140569.67	19.96	637	147300	144200	142600	139500	137900	143400	138700	584	42300	5000	107230	100	1	11686538	16431	-61.69	1.23	12	0.08	-2279.00	114314.00	181800	20241021	-22.66	107600	20240131	30.67	179500	-21.67	20250102	139500	0.79	20250124	181800	-22.66	20241021	107600	30.67	20240131	0.82	N	006280	5000	584 억	2332243	N	N	210	N	N
9	20250124	090220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	141100	0	3	0.00	136418500	967	1.91	141000	142100	141000	183400	98800	141100	141073.94	19.96	-293	147300	144200	142600	139500	137900	143400	138700	584	42300	5000	107230	100	1	11686538	16490	-61.91	1.23	12	0.01	-2279.00	114314.00	181800	20241021	-22.39	107600	20240131	31.13	179500	-21.39	20250102	141000	0.07	20250124	181800	-22.39	20241021	107600	31.13	20240131	0.82	N	006280	5000	584 억	2332243	N	N	210	N	N
10	20250123	160221	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	141100	-3400	5	-2.35	7184904400	50481	119.33	144100	145700	141000	187800	101200	144500	142329.81	19.84	11083	148766	146632	145566	143432	142366	146100	142900	584	43300	5000	109820	100	1	11686538	16490	-61.91	1.23	12	0.43	-2279.00	114314.00	181800	20241021	-22.39	107600	20240131	31.13	179500	-21.39	20250102	141000	0.07	20250123	181800	-22.39	20241021	107600	31.13	20240131	0.85	N	006280	5000	584 억	2319059	N	N	210	N	N
11	20250123	150219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	141200	-3300	5	-2.28	6187164800	43410	102.62	144100	145700	141000	187800	101200	144500	142528.56	19.84	8552	148766	146632	145566	143432	142366	146100	142900	584	43300	5000	109820	100	1	11686538	16501	-61.96	1.24	12	0.37	-2279.00	114314.00	181800	20241021	-22.33	107600	20240131	31.23	179500	-21.34	20250102	141000	0.14	20250123	181800	-22.33	20241021	107600	31.23	20240131	0.85	N	006280	5000	584 억	2319059	N	N	26	N	N
12	20250123	140220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	142300	-2200	5	-1.52	4090943300	28602	67.61	144100	145700	142100	187800	101200	144500	143029.97	19.84	6493	148766	146632	145566	143432	142366	146100	142900	584	43300	5000	109820	100	1	11686538	16630	-62.44	1.24	12	0.24	-2279.00	114314.00	181800	20241021	-21.73	107600	20240131	32.25	179500	-20.72	20250102	142100	0.14	20250123	181800	-21.73	20241021	107600	32.25	20240131	0.85	N	006280	5000	584 억	2319059	N	N	26	N	N
13	20250123	130219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	142700	-1800	5	-1.25	3176164900	22186	52.45	144100	145700	142100	187800	101200	144500	143160.77	19.84	3450	148766	146632	145566	143432	142366	146100	142900	584	43300	5000	109820	100	1	11686538	16677	-62.62	1.25	12	0.19	-2279.00	114314.00	181800	20241021	-21.51	107600	20240131	32.62	179500	-20.50	20250102	142100	0.42	20250123	181800	-21.51	20241021	107600	32.62	20240131	0.85	N	006280	5000	584 억	2319059	N	N	26	N	N
14	20250123	120220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	143100	-1400	5	-0.97	2488383900	17370	41.06	144100	145700	142100	187800	101200	144500	143257.56	19.84	1103	148766	146632	145566	143432	142366	146100	142900	584	43300	5000	109820	100	1	11686538	16723	-62.79	1.25	12	0.15	-2279.00	114314.00	181800	20241021	-21.29	107600	20240131	32.99	179500	-20.28	20250102	142100	0.70	20250123	181800	-21.29	20241021	107600	32.99	20240131	0.85	N	006280	5000	584 억	2319059	N	N	26	N	N
15	20250123	110220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	142800	-1700	5	-1.18	1813252700	12653	29.91	144100	145700	142100	187800	101200	144500	143306.15	19.84	-835	148766	146632	145566	143432	142366	146100	142900	584	43300	5000	109820	100	1	11686538	16688	-62.66	1.25	12	0.11	-2279.00	114314.00	181800	20241021	-21.45	107600	20240131	32.71	179500	-20.45	20250102	142100	0.49	20250123	181800	-21.45	20241021	107600	32.71	20240131	0.85	N	006280	5000	584 억	2319059	N	N	26	N	N
16	20250123	100219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	143100	-1400	5	-0.97	1123347300	7809	18.46	144100	145700	142800	187800	101200	144500	143852.90	19.84	-714	148766	146632	145566	143432	142366	146100	142900	584	43300	5000	109820	100	1	11686538	16723	-62.79	1.25	12	0.07	-2279.00	114314.00	181800	20241021	-21.29	107600	20240131	32.99	179500	-20.28	20250102	142600	0.35	20250121	181800	-21.29	20241021	107600	32.99	20240131	0.85	N	006280	5000	584 억	2319059	N	N	26	N	N
17	20250123	090219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	144800	300	2	0.21	63091200	437	1.03	144100	144800	144100	187800	101200	144500	144373.46	19.84	-50	148766	146632	145566	143432	142366	146100	142900	584	43300	5000	109820	100	1	11686538	16922	-63.54	1.27	12	0.00	-2279.00	114314.00	181800	20241021	-20.35	107600	20240131	34.57	179500	-19.33	20250102	142600	1.54	20250121	181800	-20.35	20241021	107600	34.57	20240131	0.85	N	006280	5000	584 억	2319059	N	N	26	N	N
18	20250122	160218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	144500	-1100	5	-0.76	6096098300	41944	57.23	146100	147700	144500	189200	102000	145600	145341.89	19.83	2687	151733	148666	145633	142566	139533	147150	141050	584	43600	5000	110650	100	1	11686538	16887	-63.41	1.26	12	0.36	-2279.00	114314.00	181800	20241021	-20.52	107600	20240131	34.29	179500	-19.50	20250102	142600	1.33	20250121	181800	-20.52	20241021	107600	34.29	20240131	0.86	N	006280	5000	584 억	2317899	N	N	26	N	N
19	20250122	150218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	144700	-900	5	-0.62	5561632400	38247	52.18	146100	147700	144500	189200	102000	145600	145413.56	19.83	2589	151733	148666	145633	142566	139533	147150	141050	584	43600	5000	110650	100	1	11686538	16910	-63.49	1.27	12	0.33	-2279.00	114314.00	181800	20241021	-20.41	107600	20240131	34.48	179500	-19.39	20250102	142600	1.47	20250121	181800	-20.41	20241021	107600	34.48	20240131	0.86	N	006280	5000	584 억	2317899	N	N	65	N	N
20	20250122	140218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	144700	-900	5	-0.62	4550658900	31262	42.65	146100	147700	144500	189200	102000	145600	145565.19	19.83	1733	151733	148666	145633	142566	139533	147150	141050	584	43600	5000	110650	100	1	11686538	16910	-63.49	1.27	12	0.27	-2279.00	114314.00	181800	20241021	-20.41	107600	20240131	34.48	179500	-19.39	20250102	142600	1.47	20250121	181800	-20.41	20241021	107600	34.48	20240131	0.86	N	006280	5000	584 억	2317899	N	N	65	N	N
21	20250122	130219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	144900	-700	5	-0.48	3884363800	26656	36.37	146100	147700	144500	189200	102000	145600	145721.93	19.83	1031	151733	148666	145633	142566	139533	147150	141050	584	43600	5000	110650	100	1	11686538	16934	-63.58	1.27	12	0.23	-2279.00	114314.00	181800	20241021	-20.30	107600	20240131	34.67	179500	-19.28	20250102	142600	1.61	20250121	181800	-20.30	20241021	107600	34.67	20240131	0.86	N	006280	5000	584 억	2317899	N	N	65	N	N
22	20250122	120217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	144700	-900	5	-0.62	3327278300	22807	31.12	146100	147700	144500	189200	102000	145600	145888.47	19.83	170	151733	148666	145633	142566	139533	147150	141050	584	43600	5000	110650	100	1	11686538	16910	-63.49	1.27	12	0.20	-2279.00	114314.00	181800	20241021	-20.41	107600	20240131	34.48	179500	-19.39	20250102	142600	1.47	20250121	181800	-20.41	20241021	107600	34.48	20240131	0.86	N	006280	5000	584 억	2317899	N	N	65	N	N
23	20250122	110218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	145100	-500	5	-0.34	2608857900	17844	24.35	146100	147700	145000	189200	102000	145600	146203.65	19.83	186	151733	148666	145633	142566	139533	147150	141050	584	43600	5000	110650	100	1	11686538	16957	-63.67	1.27	12	0.15	-2279.00	114314.00	181800	20241021	-20.19	107600	20240131	34.85	179500	-19.16	20250102	142600	1.75	20250121	181800	-20.19	20241021	107600	34.85	20240131	0.86	N	006280	5000	584 억	2317899	N	N	65	N	N
24	20250122	100218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	146200	600	2	0.41	1620978600	11064	15.09	146100	147700	145500	189200	102000	145600	146509.27	19.83	1642	151733	148666	145633	142566	139533	147150	141050	584	43600	5000	110650	100	1	11686538	17086	-64.15	1.28	12	0.09	-2279.00	114314.00	181800	20241021	-19.58	107600	20240131	35.87	179500	-18.55	20250102	142600	2.52	20250121	181800	-19.58	20241021	107600	35.87	20240131	0.86	N	006280	5000	584 억	2317899	N	N	65	N	N
25	20250122	090219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	147100	1500	2	1.03	237986300	1625	2.22	146100	147200	146000	189200	102000	145600	146453.11	19.83	657	151733	148666	145633	142566	139533	147150	141050	584	43600	5000	110650	100	1	11686538	17191	-64.55	1.29	12	0.01	-2279.00	114314.00	181800	20241021	-19.09	107600	20240131	36.71	179500	-18.05	20250102	142600	3.16	20250121	181800	-19.09	20241021	107600	36.71	20240131	0.86	N	006280	5000	584 억	2317899	N	N	65	N	N
26	20250121	160218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	145600	-2100	5	-1.42	10609471900	73113	97.81	148000	148700	142600	192000	103400	147700	145110.35	19.85	-3018	151233	149466	146733	144966	142233	150350	145850	584	44300	5000	112250	100	1	11686538	17016	-63.89	1.27	12	0.63	-2279.00	114314.00	181800	20241021	-19.91	107600	20240131	35.32	179500	-18.89	20250102	142600	2.10	20250121	181800	-19.91	20241021	107600	35.32	20240131	0.70	N	006280	5000	584 억	2319205	N	N	65	N	N
27	20250121	150218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	146100	-1600	5	-1.08	9670458500	66679	89.20	148000	148700	142600	192000	103400	147700	145030.05	19.85	-1772	151233	149466	146733	144966	142233	150350	145850	584	44300	5000	112250	100	1	11686538	17074	-64.11	1.28	12	0.57	-2279.00	114314.00	181800	20241021	-19.64	107600	20240131	35.78	179500	-18.61	20250102	142600	2.45	20250121	181800	-19.64	20241021	107600	35.78	20240131	0.70	N	006280	5000	584 억	2319205	N	N	213	N	N
28	20250121	140218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	145000	-2700	5	-1.83	7964328200	54947	73.51	148000	148700	142600	192000	103400	147700	144945.64	19.85	-2015	151233	149466	146733	144966	142233	150350	145850	584	44300	5000	112250	100	1	11686538	16945	-63.62	1.27	12	0.47	-2279.00	114314.00	181800	20241021	-20.24	107600	20240131	34.76	179500	-19.22	20250102	142600	1.68	20250121	181800	-20.24	20241021	107600	34.76	20240131	0.70	N	006280	5000	584 억	2319205	N	N	213	N	N
29	20250121	130218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	144800	-2900	5	-1.96	6808960400	46989	62.86	148000	148700	142600	192000	103400	147700	144905.41	19.85	-2912	151233	149466	146733	144966	142233	150350	145850	584	44300	5000	112250	100	1	11686538	16922	-63.54	1.27	12	0.40	-2279.00	114314.00	181800	20241021	-20.35	107600	20240131	34.57	179500	-19.33	20250102	142600	1.54	20250121	181800	-20.35	20241021	107600	34.57	20240131	0.70	N	006280	5000	584 억	2319205	N	N	213	N	N
30	20250121	120217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	145300	-2400	5	-1.62	5835163300	40277	53.88	148000	148700	142600	192000	103400	147700	144875.82	19.85	-3336	151233	149466	146733	144966	142233	150350	145850	584	44300	5000	112250	100	1	11686538	16981	-63.76	1.27	12	0.34	-2279.00	114314.00	181800	20241021	-20.08	107600	20240131	35.04	179500	-19.05	20250102	142600	1.89	20250121	181800	-20.08	20241021	107600	35.04	20240131	0.70	N	006280	5000	584 억	2319205	N	N	213	N	N
31	20250121	110211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	144900	-2800	5	-1.90	4713093300	32524	43.51	148000	148700	142600	192000	103400	147700	144911.24	19.85	-4488	151233	149466	146733	144966	142233	150350	145850	584	44300	5000	112250	100	1	11686538	16934	-63.58	1.27	12	0.28	-2279.00	114314.00	181800	20241021	-20.30	107600	20240131	34.67	179500	-19.28	20250102	142600	1.61	20250121	181800	-20.30	20241021	107600	34.67	20240131	0.70	N	006280	5000	584 억	2319205	N	N	213	N	N
32	20250121	100209	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	144200	-3500	5	-2.37	2225018000	15220	20.36	148000	148700	144200	192000	103400	147700	146190.41	19.85	-5298	151233	149466	146733	144966	142233	150350	145850	584	44300	5000	112250	100	1	11686538	16852	-63.27	1.26	12	0.13	-2279.00	114314.00	181800	20241021	-20.68	107600	20240131	34.01	179500	-19.67	20250102	144000	0.14	20250120	181800	-20.68	20241021	107600	34.01	20240131	0.70	N	006280	5000	584 억	2319205	N	N	213	N	N
33	20250121	090218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	147800	100	2	0.07	79135800	535	0.72	148000	148300	147500	192000	103400	147700	147917.38	19.85	-159	151233	149466	146733	144966	142233	150350	145850	584	44300	5000	112250	100	1	11686538	17273	-64.85	1.29	12	0.00	-2279.00	114314.00	181800	20241021	-18.70	107600	20240131	37.36	179500	-17.66	20250102	144000	2.64	20250120	181800	-18.70	20241021	107600	37.36	20240131	0.70	N	006280	5000	584 억	2319205	N	N	213	N	N
34	20250120	160217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	147700	1300	2	0.89	10905092600	74404	27.86	146400	148500	144000	190300	102500	146400	146565.52	19.81	6572	167733	157066	150833	140166	133933	153950	137050	584	43900	5000	111260	100	1	11686538	17261	-64.81	1.29	12	0.64	-2279.00	114314.00	181800	20241021	-18.76	107600	20240131	37.27	179500	-17.72	20250102	144000	2.57	20250120	181800	-18.76	20241021	107600	37.27	20240131	0.72	N	006280	5000	584 억	2314862	N	N	213	N	N
35	20250120	150219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	147100	700	2	0.48	10135005300	69177	25.91	146400	148500	144000	190300	102500	146400	146508.34	19.81	6020	167733	157066	150833	140166	133933	153950	137050	584	43900	5000	111260	100	1	11686538	17191	-64.55	1.29	12	0.59	-2279.00	114314.00	181800	20241021	-19.09	107600	20240131	36.71	179500	-18.05	20250102	144000	2.15	20250120	181800	-19.09	20241021	107600	36.71	20240131	0.72	N	006280	5000	584 억	2314862	N	N	121	N	N
36	20250120	140217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	147300	900	2	0.61	8519792800	58202	21.80	146400	148500	144000	190300	102500	146400	146383.16	19.81	4914	167733	157066	150833	140166	133933	153950	137050	584	43900	5000	111260	100	1	11686538	17214	-64.63	1.29	12	0.50	-2279.00	114314.00	181800	20241021	-18.98	107600	20240131	36.90	179500	-17.94	20250102	144000	2.29	20250120	181800	-18.98	20241021	107600	36.90	20240131	0.72	N	006280	5000	584 억	2314862	N	N	121	N	N
37	20250120	130216	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	147700	1300	2	0.89	7463824200	51049	19.12	146400	148500	144000	190300	102500	146400	146208.94	19.81	4915	167733	157066	150833	140166	133933	153950	137050	584	43900	5000	111260	100	1	11686538	17261	-64.81	1.29	12	0.44	-2279.00	114314.00	181800	20241021	-18.76	107600	20240131	37.27	179500	-17.72	20250102	144000	2.57	20250120	181800	-18.76	20241021	107600	37.27	20240131	0.72	N	006280	5000	584 억	2314862	N	N	121	N	N
38	20250120	120218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	147900	1500	2	1.02	6034809400	41357	15.49	146400	148500	144000	190300	102500	146400	145919.66	19.81	2878	167733	157066	150833	140166	133933	153950	137050	584	43900	5000	111260	100	1	11686538	17284	-64.90	1.29	12	0.35	-2279.00	114314.00	181800	20241021	-18.65	107600	20240131	37.45	179500	-17.60	20250102	144000	2.71	20250120	181800	-18.65	20241021	107600	37.45	20240131	0.72	N	006280	5000	584 억	2314862	N	N	121	N	N
39	20250120	110217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	148000	1600	2	1.09	4555424600	31360	11.74	146400	148300	144000	190300	102500	146400	145261.50	19.81	2309	167733	157066	150833	140166	133933	153950	137050	584	43900	5000	111260	100	1	11686538	17296	-64.94	1.29	12	0.27	-2279.00	114314.00	181800	20241021	-18.59	107600	20240131	37.55	179500	-17.55	20250102	144000	2.78	20250120	181800	-18.59	20241021	107600	37.55	20240131	0.72	N	006280	5000	584 억	2314862	N	N	121	N	N
40	20250120	100218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	145700	-700	5	-0.48	2970408700	20543	7.69	146400	146400	144000	190300	102500	146400	144592.84	19.81	-418	167733	157066	150833	140166	133933	153950	137050	584	43900	5000	111260	100	1	11686538	17027	-63.93	1.27	12	0.18	-2279.00	114314.00	181800	20241021	-19.86	107600	20240131	35.41	179500	-18.83	20250102	144000	1.18	20250120	181800	-19.86	20241021	107600	35.41	20240131	0.72	N	006280	5000	584 억	2314862	N	N	121	N	N
41	20250120	090217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	145200	-1200	5	-0.82	286533200	1965	0.74	146400	146400	145000	190300	102500	146400	145812.14	19.81	-969	167733	157066	150833	140166	133933	153950	137050	584	43900	5000	111260	100	1	11686538	16969	-63.71	1.27	12	0.02	-2279.00	114314.00	181800	20241021	-20.13	107600	20240131	34.94	179500	-19.11	20250102	144600	0.41	20250117	181800	-20.13	20241021	107600	34.94	20240131	0.72	N	006280	5000	584 억	2314862	N	N	121	N	N
42	20250117	160217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	146400	-15100	5	-9.35	39377563900	266565	379.88	161500	161500	144600	209500	113100	161500	147722.72	19.99	-50891	167433	164466	161033	158066	154633	165950	159550	584	48000	5000	122740	100	1	11686538	17109	-64.24	1.28	12	2.28	-2279.00	114314.00	181800	20241021	-19.47	107600	20240131	36.06	179500	-18.44	20250102	144600	1.24	20250117	181800	-19.47	20241021	107600	36.06	20240131	0.70	N	006280	5000	584 억	2336198	N	N	121	N	N
43	20250117	150217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	146500	-15000	5	-9.29	37016917800	250459	356.93	161500	161500	144600	209500	113100	161500	147793.47	19.99	-48019	167433	164466	161033	158066	154633	165950	159550	584	48000	5000	122740	100	1	11686538	17121	-64.28	1.28	12	2.14	-2279.00	114314.00	181800	20241021	-19.42	107600	20240131	36.15	179500	-18.38	20250102	144600	1.31	20250117	181800	-19.42	20241021	107600	36.15	20240131	0.70	N	006280	5000	584 억	2336198	N	N	89	N	N
44	20250117	140218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	147900	-13600	5	-8.42	32032969700	216719	308.84	161500	161500	144600	209500	113100	161500	147805.49	19.99	-46473	167433	164466	161033	158066	154633	165950	159550	584	48000	5000	122740	100	1	11686538	17284	-64.90	1.29	12	1.85	-2279.00	114314.00	181800	20241021	-18.65	107600	20240131	37.45	179500	-17.60	20250102	144600	2.28	20250117	181800	-18.65	20241021	107600	37.45	20240131	0.70	N	006280	5000	584 억	2336198	N	N	89	N	N
45	20250117	130216	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	146500	-15000	5	-9.29	28176130500	190474	271.44	161500	161500	144600	209500	113100	161500	147922.68	19.99	-48561	167433	164466	161033	158066	154633	165950	159550	584	48000	5000	122740	100	1	11686538	17121	-64.28	1.28	12	1.63	-2279.00	114314.00	181800	20241021	-19.42	107600	20240131	36.15	179500	-18.38	20250102	144600	1.31	20250117	181800	-19.42	20241021	107600	36.15	20240131	0.70	N	006280	5000	584 억	2336198	N	N	89	N	N
46	20250117	120217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	146300	-15200	5	-9.41	25778872400	174097	248.10	161500	161500	144600	209500	113100	161500	148067.88	19.99	-47694	167433	164466	161033	158066	154633	165950	159550	584	48000	5000	122740	100	1	11686538	17097	-64.19	1.28	12	1.49	-2279.00	114314.00	181800	20241021	-19.53	107600	20240131	35.97	179500	-18.50	20250102	144600	1.18	20250117	181800	-19.53	20241021	107600	35.97	20240131	0.70	N	006280	5000	584 억	2336198	N	N	89	N	N
47	20250117	110217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	145700	-15800	5	-9.78	21272076100	143256	204.15	161500	161500	144600	209500	113100	161500	148485.22	19.99	-41557	167433	164466	161033	158066	154633	165950	159550	584	48000	5000	122740	100	1	11686538	17027	-63.93	1.27	12	1.23	-2279.00	114314.00	181800	20241021	-19.86	107600	20240131	35.41	179500	-18.83	20250102	144600	0.76	20250117	181800	-19.86	20241021	107600	35.41	20240131	0.70	N	006280	5000	584 억	2336198	N	N	89	N	N
48	20250117	100217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	145600	-15900	5	-9.85	15706537600	105153	149.85	161500	161500	144600	209500	113100	161500	149362.42	19.99	-32367	167433	164466	161033	158066	154633	165950	159550	584	48000	5000	122740	100	1	11686538	17016	-63.89	1.27	12	0.90	-2279.00	114314.00	181800	20241021	-19.91	107600	20240131	35.32	179500	-18.89	20250102	144600	0.69	20250117	181800	-19.91	20241021	107600	35.32	20240131	0.70	N	006280	5000	584 억	2336198	N	N	89	N	N
49	20250117	090217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	158100	-3400	5	-2.11	421559300	2647	3.77	161500	161500	157000	209500	113100	161500	159214.37	19.99	-494	167433	164466	161033	158066	154633	165950	159550	584	48000	5000	122740	100	1	11686538	18476	-69.37	1.38	12	0.02	-2279.00	114314.00	181800	20241021	-13.04	107600	20240131	46.93	179500	-11.92	20250102	156200	1.22	20250115	181800	-13.04	20241021	107600	46.93	20240131	0.70	N	006280	5000	584 억	2336198	N	N	89	N	N
50	20250116	160216	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	161500	4800	2	3.06	11319497400	69906	170.83	158100	164000	157600	203500	109700	156700	161924.67	19.96	2205	161833	159266	157733	155166	153633	158500	154400	584	46800	5000	119090	100	1	11686538	18874	-70.86	1.41	12	0.60	-2279.00	114314.00	181800	20241021	-11.17	107600	20240131	50.09	179500	-10.03	20250102	156200	3.39	20250115	181800	-11.17	20241021	107600	50.09	20240131	0.68	N	006280	5000	584 억	2332904	N	N	89	N	N
51	20250116	150208	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	161100	4400	2	2.81	10634947100	65655	160.44	158100	164000	157600	203500	109700	156700	161982.29	19.96	1093	161833	159266	157733	155166	153633	158500	154400	584	46800	5000	119090	100	1	11686538	18827	-70.69	1.41	12	0.56	-2279.00	114314.00	181800	20241021	-11.39	107600	20240131	49.72	179500	-10.25	20250102	156200	3.14	20250115	181800	-11.39	20241021	107600	49.72	20240131	0.68	N	006280	5000	584 억	2332904	N	N	243	N	N
52	20250116	140217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	162900	6200	2	3.96	8906620900	54959	134.30	158100	164000	157600	203500	109700	156700	162059.37	19.96	-411	161833	159266	157733	155166	153633	158500	154400	584	46800	5000	119090	100	1	11686538	19037	-71.48	1.43	12	0.47	-2279.00	114314.00	181800	20241021	-10.40	107600	20240131	51.39	179500	-9.25	20250102	156200	4.29	20250115	181800	-10.40	20241021	107600	51.39	20240131	0.68	N	006280	5000	584 억	2332904	N	N	243	N	N
53	20250116	130217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	162300	5600	2	3.57	7731498400	47741	116.66	158100	164000	157600	203500	109700	156700	161946.72	19.96	-703	161833	159266	157733	155166	153633	158500	154400	584	46800	5000	119090	100	1	11686538	18967	-71.22	1.42	12	0.41	-2279.00	114314.00	181800	20241021	-10.73	107600	20240131	50.84	179500	-9.58	20250102	156200	3.91	20250115	181800	-10.73	20241021	107600	50.84	20240131	0.68	N	006280	5000	584 억	2332904	N	N	243	N	N
54	20250116	120217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	163300	6600	2	4.21	6641355100	41067	100.35	158100	164000	157600	203500	109700	156700	161720.00	19.96	1319	161833	159266	157733	155166	153633	158500	154400	584	46800	5000	119090	100	1	11686538	19084	-71.65	1.43	12	0.35	-2279.00	114314.00	181800	20241021	-10.18	107600	20240131	51.77	179500	-9.03	20250102	156200	4.55	20250115	181800	-10.18	20241021	107600	51.77	20240131	0.68	N	006280	5000	584 억	2332904	N	N	243	N	N
55	20250116	110217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	163400	6700	2	4.28	5165487700	32051	78.32	158100	163600	157600	203500	109700	156700	161164.63	19.96	3195	161833	159266	157733	155166	153633	158500	154400	584	46800	5000	119090	100	1	11686538	19096	-71.70	1.43	12	0.27	-2279.00	114314.00	181800	20241021	-10.12	107600	20240131	51.86	179500	-8.97	20250102	156200	4.61	20250115	181800	-10.12	20241021	107600	51.86	20240131	0.68	N	006280	5000	584 억	2332904	N	N	243	N	N
56	20250116	100217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	162500	5800	2	3.70	2824898600	17670	43.18	158100	162900	157600	203500	109700	156700	159869.76	19.96	3331	161833	159266	157733	155166	153633	158500	154400	584	46800	5000	119090	100	1	11686538	18991	-71.30	1.42	12	0.15	-2279.00	114314.00	181800	20241021	-10.62	107600	20240131	51.02	179500	-9.47	20250102	156200	4.03	20250115	181800	-10.62	20241021	107600	51.02	20240131	0.68	N	006280	5000	584 억	2332904	N	N	243	N	N
57	20250116	090217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	158900	2200	2	1.40	201610000	1273	3.11	158100	158900	158100	203500	109700	156700	158373.92	19.96	670	161833	159266	157733	155166	153633	158500	154400	584	46800	5000	119090	100	1	11686538	18570	-69.72	1.39	12	0.01	-2279.00	114314.00	181800	20241021	-12.60	107600	20240131	47.68	179500	-11.48	20250102	156200	1.73	20250115	181800	-12.60	20241021	107600	47.68	20240131	0.68	N	006280	5000	584 억	2332904	N	N	243	N	N
58	20250115	160216	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	156700	-2200	5	-1.38	6408920800	40554	59.86	158900	160300	156200	206500	111300	158900	158038.17	19.89	4578	167833	163366	160633	156166	153433	162000	154800	584	47600	5000	120760	100	1	11686538	18313	-68.76	1.37	12	0.35	-2279.00	114314.00	181800	20241021	-13.81	107600	20240131	45.63	179500	-12.70	20250102	156200	0.32	20250115	181800	-13.81	20241021	107600	45.63	20240131	0.69	N	006280	5000	584 억	2324376	N	N	243	N	N
59	20250115	150217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	156900	-2000	5	-1.26	5563169100	35157	51.89	158900	160300	156500	206500	111300	158900	158237.88	19.89	2536	167833	163366	160633	156166	153433	162000	154800	584	47600	5000	120760	100	1	11686538	18336	-68.85	1.37	12	0.30	-2279.00	114314.00	181800	20241021	-13.70	107600	20240131	45.82	179500	-12.59	20250102	156500	0.26	20250115	181800	-13.70	20241021	107600	45.82	20240131	0.69	N	006280	5000	584 억	2324376	N	N	98	N	N
60	20250115	140217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	157600	-1300	5	-0.82	4066140300	25627	37.83	158900	160300	157000	206500	111300	158900	158666.26	19.89	475	167833	163366	160633	156166	153433	162000	154800	584	47600	5000	120760	100	1	11686538	18418	-69.15	1.38	12	0.22	-2279.00	114314.00	181800	20241021	-13.31	107600	20240131	46.47	179500	-12.20	20250102	157000	0.38	20250115	181800	-13.31	20241021	107600	46.47	20240131	0.69	N	006280	5000	584 억	2324376	N	N	98	N	N
61	20250115	130217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	159100	200	2	0.13	3463877200	21821	32.21	158900	160300	157000	206500	111300	158900	158740.53	19.89	428	167833	163366	160633	156166	153433	162000	154800	584	47600	5000	120760	100	1	11686538	18593	-69.81	1.39	12	0.19	-2279.00	114314.00	181800	20241021	-12.49	107600	20240131	47.86	179500	-11.36	20250102	157000	1.34	20250115	181800	-12.49	20241021	107600	47.86	20240131	0.69	N	006280	5000	584 억	2324376	N	N	98	N	N
62	20250115	120217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	158400	-500	5	-0.31	2874240300	18101	26.72	158900	160300	157000	206500	111300	158900	158789.03	19.89	-644	167833	163366	160633	156166	153433	162000	154800	584	47600	5000	120760	100	1	11686538	18511	-69.50	1.39	12	0.15	-2279.00	114314.00	181800	20241021	-12.87	107600	20240131	47.21	179500	-11.75	20250102	157000	0.89	20250115	181800	-12.87	20241021	107600	47.21	20240131	0.69	N	006280	5000	584 억	2324376	N	N	98	N	N
63	20250115	110217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	158500	-400	5	-0.25	2529281300	15923	23.50	158900	160300	157000	206500	111300	158900	158844.52	19.89	-937	167833	163366	160633	156166	153433	162000	154800	584	47600	5000	120760	100	1	11686538	18523	-69.55	1.39	12	0.14	-2279.00	114314.00	181800	20241021	-12.82	107600	20240131	47.30	179500	-11.70	20250102	157000	0.96	20250115	181800	-12.82	20241021	107600	47.30	20240131	0.69	N	006280	5000	584 억	2324376	N	N	98	N	N
64	20250115	100216	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	159400	500	2	0.31	1933692400	12174	17.97	158900	160300	157000	206500	111300	158900	158837.88	19.89	-556	167833	163366	160633	156166	153433	162000	154800	584	47600	5000	120760	100	1	11686538	18628	-69.94	1.39	12	0.10	-2279.00	114314.00	181800	20241021	-12.32	107600	20240131	48.14	179500	-11.20	20250102	157000	1.53	20250115	181800	-12.32	20241021	107600	48.14	20240131	0.69	N	006280	5000	584 억	2324376	N	N	98	N	N
65	20250115	090217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	158900	0	3	0.00	44816100	282	0.42	158900	159300	158900	206500	111300	158900	158922.34	19.89	-147	167833	163366	160633	156166	153433	162000	154800	584	47600	5000	120760	100	1	11686538	18570	-69.72	1.39	12	0.00	-2279.00	114314.00	181800	20241021	-12.60	107600	20240131	47.68	179500	-11.48	20250102	157900	0.63	20250114	181800	-12.60	20241021	107600	47.68	20240131	0.69	N	006280	5000	584 억	2324376	N	N	98	N	N
66	20250114	160215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	158900	-5000	5	-3.05	10762405300	67354	148.20	164900	165100	157900	213000	114800	163900	159791.89	19.85	11404	169300	166600	164300	161600	159300	165450	160450	584	49100	5000	124560	100	1	11686538	18570	-69.72	1.39	12	0.58	-2279.00	114314.00	181800	20241021	-12.60	107600	20240131	47.68	179500	-11.48	20250102	157900	0.63	20250114	181800	-12.60	20241021	107600	47.68	20240131	0.68	N	006280	5000	584 억	2319330	N	N	98	N	N
67	20250114	150216	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	158100	-5800	5	-3.54	9427469700	58923	129.65	164900	165100	158100	213000	114800	163900	159996.36	19.85	9785	169300	166600	164300	161600	159300	165450	160450	584	49100	5000	124560	100	1	11686538	18476	-69.37	1.38	12	0.50	-2279.00	114314.00	181800	20241021	-13.04	107600	20240131	46.93	179500	-11.92	20250102	158100	0.00	20250114	181800	-13.04	20241021	107600	46.93	20240131	0.68	N	006280	5000	584 억	2319330	N	N	1451	N	N
68	20250114	140215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	159600	-4300	5	-2.62	6171993300	38418	84.53	164900	165100	158700	213000	114800	163900	160653.60	19.85	3217	169300	166600	164300	161600	159300	165450	160450	584	49100	5000	124560	100	1	11686538	18652	-70.03	1.40	12	0.33	-2279.00	114314.00	181800	20241021	-12.21	107600	20240131	48.33	179500	-11.09	20250102	158700	0.57	20250114	181800	-12.21	20241021	107600	48.33	20240131	0.68	N	006280	5000	584 억	2319330	N	N	1451	N	N
69	20250114	130216	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	161200	-2700	5	-1.65	5095716500	31720	69.79	164900	165100	158700	213000	114800	163900	160646.70	19.85	2462	169300	166600	164300	161600	159300	165450	160450	584	49100	5000	124560	100	1	11686538	18839	-70.73	1.41	12	0.27	-2279.00	114314.00	181800	20241021	-11.33	107600	20240131	49.81	179500	-10.19	20250102	158700	1.58	20250114	181800	-11.33	20241021	107600	49.81	20240131	0.68	N	006280	5000	584 억	2319330	N	N	1451	N	N
70	20250114	120215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	160500	-3400	5	-2.07	4400018300	27409	60.31	164900	165100	158700	213000	114800	163900	160531.76	19.85	1000	169300	166600	164300	161600	159300	165450	160450	584	49100	5000	124560	100	1	11686538	18757	-70.43	1.40	12	0.23	-2279.00	114314.00	181800	20241021	-11.72	107600	20240131	49.16	179500	-10.58	20250102	158700	1.13	20250114	181800	-11.72	20241021	107600	49.16	20240131	0.68	N	006280	5000	584 억	2319330	N	N	1451	N	N
71	20250114	110217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	160200	-3700	5	-2.26	3654811400	22770	50.10	164900	165100	158700	213000	114800	163900	160509.79	19.85	-414	169300	166600	164300	161600	159300	165450	160450	584	49100	5000	124560	100	1	11686538	18722	-70.29	1.40	12	0.19	-2279.00	114314.00	181800	20241021	-11.88	107600	20240131	48.88	179500	-10.75	20250102	158700	0.95	20250114	181800	-11.88	20241021	107600	48.88	20240131	0.68	N	006280	5000	584 억	2319330	N	N	1451	N	N
72	20250114	100216	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	159700	-4200	5	-2.56	2208844700	13690	30.12	164900	165100	159100	213000	114800	163900	161347.13	19.85	-2472	169300	166600	164300	161600	159300	165450	160450	584	49100	5000	124560	100	1	11686538	18663	-70.07	1.40	12	0.12	-2279.00	114314.00	181800	20241021	-12.16	107600	20240131	48.42	179500	-11.03	20250102	159100	0.38	20250114	181800	-12.16	20241021	107600	48.42	20240131	0.68	N	006280	5000	584 억	2319330	N	N	1451	N	N
73	20250114	090215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	164200	300	2	0.18	104707500	636	1.40	164900	165100	164200	213000	114800	163900	164635.59	19.85	-154	169300	166600	164300	161600	159300	165450	160450	584	49100	5000	124560	100	1	11686538	19189	-72.05	1.44	12	0.01	-2279.00	114314.00	181800	20241021	-9.68	107600	20240131	52.60	179500	-8.52	20250102	162000	1.36	20250113	181800	-9.68	20241021	107600	52.60	20240131	0.68	N	006280	5000	584 억	2319330	N	N	1451	N	N
74	20250113	160214	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	163900	-2100	5	-1.27	7391783500	45194	137.87	164100	167000	162000	215500	116200	166000	163556.24	19.78	10974	170266	168132	167066	164932	163866	167600	164400	584	49500	5000	126160	100	1	11686538	19154	-71.92	1.43	12	0.39	-2279.00	114314.00	181800	20241021	-9.85	107600	20240131	52.32	179500	-8.69	20250102	162000	1.17	20250113	181800	-9.85	20241021	107600	52.32	20240131	0.68	N	006280	5000	584 억	2311941	N	N	1451	N	N
75	20250113	150215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	163100	-2900	5	-1.75	6579110000	40220	122.70	164100	167000	162000	215500	116200	166000	163577.89	19.78	9331	170266	168132	167066	164932	163866	167600	164400	584	49500	5000	126160	100	1	11686538	19061	-71.57	1.43	12	0.34	-2279.00	114314.00	181800	20241021	-10.29	107600	20240131	51.58	179500	-9.14	20250102	162000	0.68	20250113	181800	-10.29	20241021	107600	51.58	20240131	0.68	N	006280	5000	584 억	2311941	N	N	607	N	N
76	20250113	140213	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	163800	-2200	5	-1.33	4767348800	29098	88.77	164100	167000	162000	215500	116200	166000	163837.46	19.78	4081	170266	168132	167066	164932	163866	167600	164400	584	49500	5000	126160	100	1	11686538	19143	-71.87	1.43	12	0.25	-2279.00	114314.00	181800	20241021	-9.90	107600	20240131	52.23	179500	-8.75	20250102	162000	1.11	20250113	181800	-9.90	20241021	107600	52.23	20240131	0.68	N	006280	5000	584 억	2311941	N	N	607	N	N
77	20250113	130212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	163600	-2400	5	-1.45	4055637300	24732	75.45	164100	167000	162000	215500	116200	166000	163983.15	19.78	2825	170266	168132	167066	164932	163866	167600	164400	584	49500	5000	126160	100	1	11686538	19119	-71.79	1.43	12	0.21	-2279.00	114314.00	181800	20241021	-10.01	107600	20240131	52.04	179500	-8.86	20250102	162000	0.99	20250113	181800	-10.01	20241021	107600	52.04	20240131	0.68	N	006280	5000	584 억	2311941	N	N	607	N	N
78	20250113	120212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	163800	-2200	5	-1.33	3388538000	20638	62.96	164100	167000	162000	215500	116200	166000	164189.00	19.78	1729	170266	168132	167066	164932	163866	167600	164400	584	49500	5000	126160	100	1	11686538	19143	-71.87	1.43	12	0.18	-2279.00	114314.00	181800	20241021	-9.90	107600	20240131	52.23	179500	-8.75	20250102	162000	1.11	20250113	181800	-9.90	20241021	107600	52.23	20240131	0.68	N	006280	5000	584 억	2311941	N	N	607	N	N
79	20250113	110212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	162400	-3600	5	-2.17	2749181600	16719	51.00	164100	167000	162000	215500	116200	166000	164434.29	19.78	-285	170266	168132	167066	164932	163866	167600	164400	584	49500	5000	126160	100	1	11686538	18979	-71.26	1.42	12	0.14	-2279.00	114314.00	181800	20241021	-10.67	107600	20240131	50.93	179500	-9.53	20250102	162000	0.25	20250113	181800	-10.67	20241021	107600	50.93	20240131	0.68	N	006280	5000	584 억	2311941	N	N	607	N	N
80	20250113	100212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	165800	-200	5	-0.12	1386071300	8386	25.58	164100	167000	164000	215500	116200	166000	165283.71	19.78	1615	170266	168132	167066	164932	163866	167600	164400	584	49500	5000	126160	100	1	11686538	19376	-72.75	1.45	12	0.07	-2279.00	114314.00	181800	20241021	-8.80	107600	20240131	54.09	179500	-7.63	20250102	163600	1.34	20250109	181800	-8.80	20241021	107600	54.09	20240131	0.68	N	006280	5000	584 억	2311941	N	N	607	N	N
81	20250113	090213	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	166000	0	3	0.00	306255400	1863	5.68	164100	166000	164000	215500	116200	166000	164385.70	19.78	1128	170266	168132	167066	164932	163866	167600	164400	584	49500	5000	126160	100	1	11686538	19400	-72.84	1.45	12	0.02	-2279.00	114314.00	181800	20241021	-8.69	107600	20240131	54.28	179500	-7.52	20250102	163600	1.47	20250109	181800	-8.69	20241021	107600	54.28	20240131	0.68	N	006280	5000	584 억	2311941	N	N	607	N	N
82	20250110	160211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	166000	-2200	5	-1.31	5397506800	32334	56.84	168200	169200	166000	218500	117800	168200	166933.22	19.78	1388	173133	170666	167133	164666	161133	171900	165900	584	50300	5000	127830	100	1	11686538	19400	-72.84	1.45	12	0.28	-2279.00	114314.00	181800	20241021	-8.69	107600	20240131	54.28	179500	-7.52	20250102	163600	1.47	20250109	181800	-8.69	20241021	107600	54.28	20240131	0.64	N	006280	5000	584 억	2311112	N	N	607	N	N
83	20250110	150212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	166500	-1700	5	-1.01	4711247600	28204	49.58	168200	169200	166100	218500	117800	168200	167041.82	19.78	1481	173133	170666	167133	164666	161133	171900	165900	584	50300	5000	127830	100	1	11686538	19458	-73.06	1.46	12	0.24	-2279.00	114314.00	181800	20241021	-8.42	107600	20240131	54.74	179500	-7.24	20250102	163600	1.77	20250109	181800	-8.42	20241021	107600	54.74	20240131	0.64	N	006280	5000	584 억	2311112	N	N	757	N	N
84	20250110	140212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	166500	-1700	5	-1.01	3909948900	23390	41.12	168200	169200	166200	218500	117800	168200	167163.27	19.78	765	173133	170666	167133	164666	161133	171900	165900	584	50300	5000	127830	100	1	11686538	19458	-73.06	1.46	12	0.20	-2279.00	114314.00	181800	20241021	-8.42	107600	20240131	54.74	179500	-7.24	20250102	163600	1.77	20250109	181800	-8.42	20241021	107600	54.74	20240131	0.64	N	006280	5000	584 억	2311112	N	N	757	N	N
85	20250110	130212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168000	-200	5	-0.12	3162187200	18904	33.23	168200	169200	166300	218500	117800	168200	167276.09	19.78	1299	173133	170666	167133	164666	161133	171900	165900	584	50300	5000	127830	100	1	11686538	19633	-73.72	1.47	12	0.16	-2279.00	114314.00	181800	20241021	-7.59	107600	20240131	56.13	179500	-6.41	20250102	163600	2.69	20250109	181800	-7.59	20241021	107600	56.13	20240131	0.64	N	006280	5000	584 억	2311112	N	N	757	N	N
86	20250110	120212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	166900	-1300	5	-0.77	2711187800	16205	28.49	168200	169200	166300	218500	117800	168200	167305.63	19.78	966	173133	170666	167133	164666	161133	171900	165900	584	50300	5000	127830	100	1	11686538	19505	-73.23	1.46	12	0.14	-2279.00	114314.00	181800	20241021	-8.20	107600	20240131	55.11	179500	-7.02	20250102	163600	2.02	20250109	181800	-8.20	20241021	107600	55.11	20240131	0.64	N	006280	5000	584 억	2311112	N	N	757	N	N
87	20250110	110211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	166800	-1400	5	-0.83	2387760700	14267	25.08	168200	169200	166300	218500	117800	168200	167362.49	19.78	575	173133	170666	167133	164666	161133	171900	165900	584	50300	5000	127830	100	1	11686538	19493	-73.19	1.46	12	0.12	-2279.00	114314.00	181800	20241021	-8.25	107600	20240131	55.02	179500	-7.08	20250102	163600	1.96	20250109	181800	-8.25	20241021	107600	55.02	20240131	0.64	N	006280	5000	584 억	2311112	N	N	757	N	N
88	20250110	100212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168300	100	2	0.06	1801380300	10768	18.93	168200	169200	166300	218500	117800	168200	167290.15	19.78	1264	173133	170666	167133	164666	161133	171900	165900	584	50300	5000	127830	100	1	11686538	19668	-73.85	1.47	12	0.09	-2279.00	114314.00	181800	20241021	-7.43	107600	20240131	56.41	179500	-6.24	20250102	163600	2.87	20250109	181800	-7.43	20241021	107600	56.41	20240131	0.64	N	006280	5000	584 억	2311112	N	N	757	N	N
89	20250110	090212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168200	0	3	0.00	84892000	505	0.89	168200	168300	167500	218500	117800	168200	168102.97	19.78	-281	173133	170666	167133	164666	161133	171900	165900	584	50300	5000	127830	100	1	11686538	19657	-73.80	1.47	12	0.00	-2279.00	114314.00	181800	20241021	-7.48	107600	20240131	56.32	179500	-6.30	20250102	163600	2.81	20250109	181800	-7.48	20241021	107600	56.32	20240131	0.64	N	006280	5000	584 억	2311112	N	N	757	N	N
90	20250109	160211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168200	900	2	0.54	9472085800	56836	62.25	167000	169600	163600	217000	117200	167300	166652.91	19.68	13013	179100	173200	170000	164100	160900	171600	162500	584	49700	5000	127140	100	1	11686538	19657	-73.80	1.47	12	0.49	-2279.00	114314.00	181800	20241021	-7.48	107600	20240131	56.32	179500	-6.30	20250102	163600	2.81	20250109	181800	-7.48	20241021	107600	56.32	20240131	0.64	N	006280	5000	584 억	2299494	N	N	757	N	N
91	20250109	150211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	167000	-300	5	-0.18	7910170800	47540	52.07	167000	169600	163600	217000	117200	167300	166389.79	19.68	13649	179100	173200	170000	164100	160900	171600	162500	584	49700	5000	127140	100	1	11686538	19517	-73.28	1.46	12	0.41	-2279.00	114314.00	181800	20241021	-8.14	107600	20240131	55.20	179500	-6.96	20250102	163600	2.08	20250109	181800	-8.14	20241021	107600	55.20	20240131	0.64	N	006280	5000	584 억	2299494	N	N	1073	N	N
92	20250109	140211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	166300	-1000	5	-0.60	7122257600	42826	46.91	167000	169600	163600	217000	117200	167300	166306.86	19.68	13583	179100	173200	170000	164100	160900	171600	162500	584	49700	5000	127140	100	1	11686538	19435	-72.97	1.45	12	0.37	-2279.00	114314.00	181800	20241021	-8.53	107600	20240131	54.55	179500	-7.35	20250102	163600	1.65	20250109	181800	-8.53	20241021	107600	54.55	20240131	0.64	N	006280	5000	584 억	2299494	N	N	1073	N	N
93	20250109	130211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	167300	0	3	0.00	5550094300	33342	36.52	167000	169600	163600	217000	117200	167300	166459.55	19.68	9887	179100	173200	170000	164100	160900	171600	162500	584	49700	5000	127140	100	1	11686538	19552	-73.41	1.46	12	0.29	-2279.00	114314.00	181800	20241021	-7.98	107600	20240131	55.48	179500	-6.80	20250102	163600	2.26	20250109	181800	-7.98	20241021	107600	55.48	20240131	0.64	N	006280	5000	584 억	2299494	N	N	1073	N	N
94	20250109	120211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168500	1200	2	0.72	4944511100	29738	32.57	167000	169600	163600	217000	117200	167300	166269.12	19.68	10589	179100	173200	170000	164100	160900	171600	162500	584	49700	5000	127140	100	1	11686538	19692	-73.94	1.47	12	0.25	-2279.00	114314.00	181800	20241021	-7.32	107600	20240131	56.60	179500	-6.13	20250102	163600	3.00	20250109	181800	-7.32	20241021	107600	56.60	20240131	0.64	N	006280	5000	584 억	2299494	N	N	1073	N	N
95	20250109	110211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168300	1000	2	0.60	4364205600	26288	28.79	167000	169600	163600	217000	117200	167300	166015.12	19.68	9459	179100	173200	170000	164100	160900	171600	162500	584	49700	5000	127140	100	1	11686538	19668	-73.85	1.47	12	0.22	-2279.00	114314.00	181800	20241021	-7.43	107600	20240131	56.41	179500	-6.24	20250102	163600	2.87	20250109	181800	-7.43	20241021	107600	56.41	20240131	0.64	N	006280	5000	584 억	2299494	N	N	1073	N	N
96	20250109	100210	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	167600	300	2	0.18	3004826700	18192	19.92	167000	167800	163600	217000	117200	167300	165172.97	19.68	6701	179100	173200	170000	164100	160900	171600	162500	584	49700	5000	127140	100	1	11686538	19587	-73.54	1.47	12	0.16	-2279.00	114314.00	181800	20241021	-7.81	107600	20240131	55.76	179500	-6.63	20250102	163600	2.44	20250109	181800	-7.81	20241021	107600	55.76	20240131	0.64	N	006280	5000	584 억	2299494	N	N	1073	N	N
97	20250109	090212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	167500	200	2	0.12	148840100	891	0.98	167000	167800	166000	217000	117200	167300	167048.37	19.68	65	179100	173200	170000	164100	160900	171600	162500	584	49700	5000	127140	100	1	11686538	19575	-73.50	1.47	12	0.01	-2279.00	114314.00	181800	20241021	-7.87	107600	20240131	55.67	179500	-6.69	20250102	165000	1.52	20250103	181800	-7.87	20241021	107600	55.67	20240131	0.64	N	006280	5000	584 억	2299494	N	N	1073	N	N
98	20250108	160209	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	167300	-1500	5	-0.89	15504146700	91107	148.73	169100	175900	166800	219000	118200	168800	170179.95	19.70	-1742	173333	171066	169033	166766	164733	170050	165750	584	50200	5000	128280	100	1	11686538	19552	-73.41	1.46	12	0.78	-2279.00	114314.00	181800	20241021	-7.98	107600	20240131	55.48	179500	-6.80	20250102	165000	1.39	20250103	181800	-7.98	20241021	107600	55.48	20240131	0.59	N	006280	5000	584 억	2302319	N	N	1073	N	N
99	20250108	150210	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	167300	-1500	5	-0.89	14888154500	87423	142.72	169100	175900	166800	219000	118200	168800	170300.20	19.70	-2662	173333	171066	169033	166766	164733	170050	165750	584	50200	5000	128280	100	1	11686538	19552	-73.41	1.46	12	0.75	-2279.00	114314.00	181800	20241021	-7.98	107600	20240131	55.48	179500	-6.80	20250102	165000	1.39	20250103	181800	-7.98	20241021	107600	55.48	20240131	0.59	N	006280	5000	584 억	2302319	N	N	73	N	N
100	20250108	140212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	167600	-1200	5	-0.71	13337420800	78171	127.61	169100	175900	166800	219000	118200	168800	170618.53	19.70	-5008	173333	171066	169033	166766	164733	170050	165750	584	50200	5000	128280	100	1	11686538	19587	-73.54	1.47	12	0.67	-2279.00	114314.00	181800	20241021	-7.81	107600	20240131	55.76	179500	-6.63	20250102	165000	1.58	20250103	181800	-7.81	20241021	107600	55.76	20240131	0.59	N	006280	5000	584 억	2302319	N	N	73	N	N
101	20250108	130213	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	167200	-1600	5	-0.95	12083746400	70677	115.38	169100	175900	166800	219000	118200	168800	170971.41	19.70	-6840	173333	171066	169033	166766	164733	170050	165750	584	50200	5000	128280	100	1	11686538	19540	-73.37	1.46	12	0.60	-2279.00	114314.00	181800	20241021	-8.03	107600	20240131	55.39	179500	-6.85	20250102	165000	1.33	20250103	181800	-8.03	20241021	107600	55.39	20240131	0.59	N	006280	5000	584 억	2302319	N	N	73	N	N
102	20250108	120210	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	167300	-1500	5	-0.89	10699366700	62390	101.85	169100	175900	167000	219000	118200	168800	171491.69	19.70	-5212	173333	171066	169033	166766	164733	170050	165750	584	50200	5000	128280	100	1	11686538	19552	-73.41	1.46	12	0.53	-2279.00	114314.00	181800	20241021	-7.98	107600	20240131	55.48	179500	-6.80	20250102	165000	1.39	20250103	181800	-7.98	20241021	107600	55.48	20240131	0.59	N	006280	5000	584 억	2302319	N	N	73	N	N
103	20250108	110210	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168000	-800	5	-0.47	9282752400	53948	88.07	169100	175900	167000	219000	118200	168800	172068.52	19.70	-3692	173333	171066	169033	166766	164733	170050	165750	584	50200	5000	128280	100	1	11686538	19633	-73.72	1.47	12	0.46	-2279.00	114314.00	181800	20241021	-7.59	107600	20240131	56.13	179500	-6.41	20250102	165000	1.82	20250103	181800	-7.59	20241021	107600	56.13	20240131	0.59	N	006280	5000	584 억	2302319	N	N	73	N	N
104	20250108	100210	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	170000	1200	2	0.71	7259107100	41914	68.42	169100	175900	168700	219000	118200	168800	173190.51	19.70	-1735	173333	171066	169033	166766	164733	170050	165750	584	50200	5000	128280	100	1	11686538	19867	-74.59	1.49	12	0.36	-2279.00	114314.00	181800	20241021	-6.49	107600	20240131	57.99	179500	-5.29	20250102	165000	3.03	20250103	181800	-6.49	20241021	107600	57.99	20240131	0.59	N	006280	5000	584 억	2302319	N	N	73	N	N
105	20250108	090213	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	170200	1400	2	0.83	125194600	739	1.21	169100	170300	168700	219000	118200	168800	169410.83	19.70	329	173333	171066	169033	166766	164733	170050	165750	584	50200	5000	128280	100	1	11686538	19890	-74.68	1.49	12	0.01	-2279.00	114314.00	181800	20241021	-6.38	107600	20240131	58.18	179500	-5.18	20250102	165000	3.15	20250103	181800	-6.38	20241021	107600	58.18	20240131	0.59	N	006280	5000	584 억	2302319	N	N	73	N	N
106	20250107	160209	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168800	-700	5	-0.41	10338692700	61216	117.82	170000	171300	167000	220000	118700	169500	168888.75	19.65	5318	172966	171232	168566	166832	164166	169900	165500	584	50500	5000	128820	100	1	11686538	19727	-74.07	1.48	12	0.52	-2279.00	114314.00	181800	20241021	-7.15	107600	20240131	56.88	179500	-5.96	20250102	165000	2.30	20250103	181800	-7.15	20241021	107600	56.88	20240131	0.58	N	006280	5000	584 억	2296722	N	N	73	N	N
107	20250107	150211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	169100	-400	5	-0.24	9539936400	56488	108.72	170000	171300	167000	220000	118700	169500	168884.30	19.65	4139	172966	171232	168566	166832	164166	169900	165500	584	50500	5000	128820	100	1	11686538	19762	-74.20	1.48	12	0.48	-2279.00	114314.00	181800	20241021	-6.99	107600	20240131	57.16	179500	-5.79	20250102	165000	2.48	20250103	181800	-6.99	20241021	107600	57.16	20240131	0.58	N	006280	5000	584 억	2296722	N	N	22	N	N
108	20250107	140208	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	169400	-100	5	-0.06	8260508000	48947	94.21	170000	171300	167000	220000	118700	169500	168764.34	19.65	2851	172966	171232	168566	166832	164166	169900	165500	584	50500	5000	128820	100	1	11686538	19797	-74.33	1.48	12	0.42	-2279.00	114314.00	181800	20241021	-6.82	107600	20240131	57.43	179500	-5.63	20250102	165000	2.67	20250103	181800	-6.82	20241021	107600	57.43	20240131	0.58	N	006280	5000	584 억	2296722	N	N	22	N	N
109	20250107	130210	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168100	-1400	5	-0.83	7402440300	43874	84.44	170000	171300	167000	220000	118700	169500	168720.43	19.65	1435	172966	171232	168566	166832	164166	169900	165500	584	50500	5000	128820	100	1	11686538	19645	-73.76	1.47	12	0.38	-2279.00	114314.00	181800	20241021	-7.54	107600	20240131	56.23	179500	-6.35	20250102	165000	1.88	20250103	181800	-7.54	20241021	107600	56.23	20240131	0.58	N	006280	5000	584 억	2296722	N	N	22	N	N
110	20250107	120210	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	169000	-500	5	-0.29	6173704000	36584	70.41	170000	171300	167000	220000	118700	169500	168754.21	19.65	-898	172966	171232	168566	166832	164166	169900	165500	584	50500	5000	128820	100	1	11686538	19750	-74.16	1.48	12	0.31	-2279.00	114314.00	181800	20241021	-7.04	107600	20240131	57.06	179500	-5.85	20250102	165000	2.42	20250103	181800	-7.04	20241021	107600	57.06	20240131	0.58	N	006280	5000	584 억	2296722	N	N	22	N	N
111	20250107	110208	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168300	-1200	5	-0.71	5464389200	32379	62.32	170000	171300	167000	220000	118700	169500	168763.37	19.65	-1086	172966	171232	168566	166832	164166	169900	165500	584	50500	5000	128820	100	1	11686538	19668	-73.85	1.47	12	0.28	-2279.00	114314.00	181800	20241021	-7.43	107600	20240131	56.41	179500	-6.24	20250102	165000	2.00	20250103	181800	-7.43	20241021	107600	56.41	20240131	0.58	N	006280	5000	584 억	2296722	N	N	22	N	N
112	20250107	100211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	167800	-1700	5	-1.00	3436574800	20290	39.05	170000	171300	167800	220000	118700	169500	169372.83	19.65	-3424	172966	171232	168566	166832	164166	169900	165500	584	50500	5000	128820	100	1	11686538	19610	-73.63	1.47	12	0.17	-2279.00	114314.00	181800	20241021	-7.70	107600	20240131	55.95	179500	-6.52	20250102	165000	1.70	20250103	181800	-7.70	20241021	107600	55.95	20240131	0.58	N	006280	5000	584 억	2296722	N	N	22	N	N
113	20250107	090210	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168600	-900	5	-0.53	73251800	432	0.83	170000	170000	168500	220000	118700	169500	169564.35	19.65	-166	172966	171232	168566	166832	164166	169900	165500	584	50500	5000	128820	100	1	11686538	19704	-73.98	1.47	12	0.00	-2279.00	114314.00	181800	20241021	-7.26	107600	20240131	56.69	179500	-6.07	20250102	165000	2.18	20250103	181800	-7.26	20241021	107600	56.69	20240131	0.58	N	006280	5000	584 억	2296722	N	N	22	N	N
114	20250106	160208	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	169500	100	2	0.06	8744005200	51904	51.82	169900	170300	165900	220000	118600	169400	168464.45	19.58	6902	176333	172866	168933	165466	161533	170900	163500	584	50600	5000	128740	100	1	11686538	19809	-74.37	1.48	12	0.44	-2279.00	114314.00	181800	20241021	-6.77	107600	20240131	57.53	179500	-5.57	20250102	165000	2.73	20250103	181800	-6.77	20241021	107600	57.53	20240131	0.57	N	006280	5000	584 억	2287757	N	N	22	N	N
115	20250106	150208	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168600	-800	5	-0.47	7770826000	46146	46.07	169900	170300	165900	220000	118600	169400	168396.39	19.58	6771	176333	172866	168933	165466	161533	170900	163500	584	50600	5000	128740	100	1	11686538	19704	-73.98	1.47	12	0.39	-2279.00	114314.00	181800	20241021	-7.26	107600	20240131	56.69	179500	-6.07	20250102	165000	2.18	20250103	181800	-7.26	20241021	107600	56.69	20240131	0.57	N	006280	5000	584 억	2287757	N	N	5	N	N
116	20250106	140207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	169200	-200	5	-0.12	6407893100	38077	38.01	169900	170300	165900	220000	118600	169400	168287.59	19.58	4782	176333	172866	168933	165466	161533	170900	163500	584	50600	5000	128740	100	1	11686538	19774	-74.24	1.48	12	0.33	-2279.00	114314.00	181800	20241021	-6.93	107600	20240131	57.25	179500	-5.74	20250102	165000	2.55	20250103	181800	-6.93	20241021	107600	57.25	20240131	0.57	N	006280	5000	584 억	2287757	N	N	5	N	N
117	20250106	130207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	169400	0	3	0.00	5322602200	31656	31.60	169900	170300	165900	220000	118600	169400	168138.57	19.58	2039	176333	172866	168933	165466	161533	170900	163500	584	50600	5000	128740	100	1	11686538	19797	-74.33	1.48	12	0.27	-2279.00	114314.00	181800	20241021	-6.82	107600	20240131	57.43	179500	-5.63	20250102	165000	2.67	20250103	181800	-6.82	20241021	107600	57.43	20240131	0.57	N	006280	5000	584 억	2287757	N	N	5	N	N
118	20250106	120207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	169200	-200	5	-0.12	4599054200	27383	27.34	169900	170300	165900	220000	118600	169400	167952.58	19.58	922	176333	172866	168933	165466	161533	170900	163500	584	50600	5000	128740	100	1	11686538	19774	-74.24	1.48	12	0.23	-2279.00	114314.00	181800	20241021	-6.93	107600	20240131	57.25	179500	-5.74	20250102	165000	2.55	20250103	181800	-6.93	20241021	107600	57.25	20240131	0.57	N	006280	5000	584 억	2287757	N	N	5	N	N
119	20250106	110207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	169100	-300	5	-0.18	3878214200	23119	23.08	169900	170300	165900	220000	118600	169400	167749.66	19.58	449	176333	172866	168933	165466	161533	170900	163500	584	50600	5000	128740	100	1	11686538	19762	-74.20	1.48	12	0.20	-2279.00	114314.00	181800	20241021	-6.99	107600	20240131	57.16	179500	-5.79	20250102	165000	2.48	20250103	181800	-6.99	20241021	107600	57.16	20240131	0.57	N	006280	5000	584 억	2287757	N	N	5	N	N
120	20250106	100206	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168500	-900	5	-0.53	3019147300	18031	18.00	169900	170300	165900	220000	118600	169400	167441.38	19.58	-932	176333	172866	168933	165466	161533	170900	163500	584	50600	5000	128740	100	1	11686538	19692	-73.94	1.47	12	0.15	-2279.00	114314.00	181800	20241021	-7.32	107600	20240131	56.60	179500	-6.13	20250102	165000	2.12	20250103	181800	-7.32	20241021	107600	56.60	20240131	0.57	N	006280	5000	584 억	2287757	N	N	5	N	N
121	20250106	090205	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	168800	-600	5	-0.35	220359000	1298	1.30	169900	170300	168500	220000	118600	169400	169769.81	19.58	-621	176333	172866	168933	165466	161533	170900	163500	584	50600	5000	128740	100	1	11686538	19727	-74.07	1.48	12	0.01	-2279.00	114314.00	181800	20241021	-7.15	107600	20240131	56.88	179500	-5.96	20250102	165000	2.30	20250103	181800	-7.15	20241021	107600	56.88	20240131	0.57	N	006280	5000	584 억	2287757	N	N	5	N	N
122	20250103	160207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	169400	-3000	5	-1.74	16755004000	100039	132.38	172300	172400	165000	224000	120700	172400	167483.78	19.52	-6520	184466	178432	173466	167432	162466	175950	164950	584	51600	5000	131020	100	1	11686538	19797	-74.33	1.48	12	0.86	-2279.00	114314.00	181800	20241021	-6.82	107600	20240131	57.43	179500	-5.63	20250102	165000	2.67	20250103	181800	-6.82	20241021	107600	57.43	20240131	0.56	N	006280	5000	584 억	2281524	N	N	5	N	N
123	20250103	150207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	169700	-2700	5	-1.57	15839820000	94644	125.24	172300	172400	165000	224000	120700	172400	167362.11	19.52	-5857	184466	178432	173466	167432	162466	175950	164950	584	51600	5000	131020	100	1	11686538	19832	-74.46	1.48	12	0.81	-2279.00	114314.00	181800	20241021	-6.66	107600	20240131	57.71	179500	-5.46	20250102	165000	2.85	20250103	181800	-6.66	20241021	107600	57.71	20240131	0.56	N	006280	5000	584 억	2281524	N	N	63	N	N
124	20250103	140206	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	167600	-4800	5	-2.78	13000225300	77864	103.03	172300	172400	165000	224000	120700	172400	166960.67	19.52	-2824	184466	178432	173466	167432	162466	175950	164950	584	51600	5000	131020	100	1	11686538	19587	-73.54	1.47	12	0.67	-2279.00	114314.00	181800	20241021	-7.81	107600	20240131	55.76	179500	-6.63	20250102	165000	1.58	20250103	181800	-7.81	20241021	107600	55.76	20240131	0.56	N	006280	5000	584 억	2281524	N	N	63	N	N
125	20250103	130206	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	165300	-7100	5	-4.12	10351327700	61985	82.02	172300	172400	165000	224000	120700	172400	166997.30	19.52	-4455	184466	178432	173466	167432	162466	175950	164950	584	51600	5000	131020	100	1	11686538	19318	-72.53	1.45	12	0.53	-2279.00	114314.00	181800	20241021	-9.08	107600	20240131	53.62	179500	-7.91	20250102	165000	0.18	20250103	181800	-9.08	20241021	107600	53.62	20240131	0.56	N	006280	5000	584 억	2281524	N	N	63	N	N
126	20250103	120207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	165800	-6600	5	-3.83	8617593600	51519	68.17	172300	172400	165000	224000	120700	172400	167270.20	19.52	-2889	184466	178432	173466	167432	162466	175950	164950	584	51600	5000	131020	100	1	11686538	19376	-72.75	1.45	12	0.44	-2279.00	114314.00	181800	20241021	-8.80	107600	20240131	54.09	179500	-7.63	20250102	165000	0.48	20250103	181800	-8.80	20241021	107600	54.09	20240131	0.56	N	006280	5000	584 억	2281524	N	N	63	N	N
127	20250103	110206	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	165800	-6600	5	-3.83	7075761200	42229	55.88	172300	172400	165000	224000	120700	172400	167556.92	19.52	-2705	184466	178432	173466	167432	162466	175950	164950	584	51600	5000	131020	100	1	11686538	19376	-72.75	1.45	12	0.36	-2279.00	114314.00	181800	20241021	-8.80	107600	20240131	54.09	179500	-7.63	20250102	165000	0.48	20250103	181800	-8.80	20241021	107600	54.09	20240131	0.56	N	006280	5000	584 억	2281524	N	N	63	N	N
128	20250103	100207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	166600	-5800	5	-3.36	3695286400	21836	28.89	172300	172400	166600	224000	120700	172400	169229.09	19.52	-4278	184466	178432	173466	167432	162466	175950	164950	584	51600	5000	131020	100	1	11686538	19470	-73.10	1.46	12	0.19	-2279.00	114314.00	181800	20241021	-8.36	107600	20240131	54.83	179500	-7.19	20250102	166600	0.00	20250103	181800	-8.36	20241021	107600	54.83	20240131	0.56	N	006280	5000	584 억	2281524	N	N	63	N	N
129	20250103	090206	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	170800	-1600	5	-0.93	107525900	625	0.83	172300	172400	170800	224000	120700	172400	172041.44	19.52	-544	184466	178432	173466	167432	162466	175950	164950	584	51600	5000	131020	100	1	11686538	19961	-74.95	1.49	12	0.01	-2279.00	114314.00	181800	20241021	-6.05	107600	20240131	58.74	179500	-4.85	20250102	168500	1.36	20250102	181800	-6.05	20241021	107600	58.74	20240131	0.56	N	006280	5000	584 억	2281524	N	N	63	N	N
130	20250102	160206	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	172400	-7100	5	-3.96	12947174300	75229	86.61	179500	179500	168500	233000	125700	179500	172103.40	19.61	-10921	188433	183966	175833	171366	163233	186200	173600	584	53500	5000	136420	100	1	11686538	20148	-75.65	1.51	12	0.64	-2279.00	114314.00	181800	20241021	-5.17	107600	20240131	60.22	179500	-3.96	20250102	168500	2.31	20250102	181800	-5.17	20241021	107600	60.22	20240131	0.57	N	006280	5000	584 억	2291157	N	N	63	N	N
131	20250102	150207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	173300	-6200	5	-3.45	12179556800	70788	81.50	179500	179500	168500	233000	125700	179500	172056.80	19.61	-9574	188433	183966	175833	171366	163233	186200	173600	584	53500	5000	136420	100	1	11686538	20253	-76.04	1.52	12	0.61	-2279.00	114314.00	181800	20241021	-4.68	107600	20240131	61.06	179500	-3.45	20250102	168500	2.85	20250102	181800	-4.68	20241021	107600	61.06	20240131	0.57	N	006280	5000	584 억	2291157	N	N	62	N	N
132	20250102	140204	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	170700	-8800	5	-4.90	9640736800	56129	64.62	179500	179500	168500	233000	125700	179500	171760.35	19.61	-6043	188433	183966	175833	171366	163233	186200	173600	584	53500	5000	136420	100	1	11686538	19949	-74.90	1.49	12	0.48	-2279.00	114314.00	181800	20241021	-6.11	107600	20240131	58.64	179500	-4.90	20250102	168500	1.31	20250102	181800	-6.11	20241021	107600	58.64	20240131	0.57	N	006280	5000	584 억	2291157	N	N	62	N	N
133	20250102	130206	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	170000	-9500	5	-5.29	8351633400	48561	55.91	179500	179500	168500	233000	125700	179500	171982.32	19.61	-6401	188433	183966	175833	171366	163233	186200	173600	584	53500	5000	136420	100	1	11686538	19867	-74.59	1.49	12	0.42	-2279.00	114314.00	181800	20241021	-6.49	107600	20240131	57.99	179500	-5.29	20250102	168500	0.89	20250102	181800	-6.49	20241021	107600	57.99	20240131	0.57	N	006280	5000	584 억	2291157	N	N	62	N	N
134	20250102	120206	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	170800	-8700	5	-4.85	7163877800	41576	47.87	179500	179500	168500	233000	125700	179500	172308.01	19.61	-6198	188433	183966	175833	171366	163233	186200	173600	584	53500	5000	136420	100	1	11686538	19961	-74.95	1.49	12	0.36	-2279.00	114314.00	181800	20241021	-6.05	107600	20240131	58.74	179500	-4.85	20250102	168500	1.36	20250102	181800	-6.05	20241021	107600	58.74	20240131	0.57	N	006280	5000	584 억	2291157	N	N	62	N	N
135	20250102	110159	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	170000	-9500	5	-5.29	4862364800	28006	32.24	179500	179500	169500	233000	125700	179500	173618.68	19.61	-5663	188433	183966	175833	171366	163233	186200	173600	584	53500	5000	136420	100	1	11686538	19867	-74.59	1.49	12	0.24	-2279.00	114314.00	181800	20241021	-6.49	107600	20240131	57.99	179500	-5.29	20250102	169500	0.29	20250102	181800	-6.49	20241021	107600	57.99	20240131	0.57	N	006280	5000	584 억	2291157	N	N	62	N	N
136	20250102	100206	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	176300	-3200	5	-1.78	571747300	3224	3.71	179500	179500	176200	233000	125700	179500	177340.97	19.61	401	188433	183966	175833	171366	163233	186200	173600	584	53500	5000	136420	100	1	11686538	20603	-77.36	1.54	12	0.03	-2279.00	114314.00	181800	20241021	-3.03	107600	20240131	63.85	179500	-1.78	20250102	176200	0.06	20250102	181800	-3.03	20241021	107600	63.85	20240131	0.57	N	006280	5000	584 억	2291157	N	N	62	N	N
137	20250102	090204	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	179500	0	3	0.00	0	0	0.00	0	0	0	233000	125700	179500	0.00	19.61	0	188433	183966	175833	171366	163233	186200	173600	584	53500	5000	136420	100	1	11686538	20977	-78.76	1.57	12	0.00	-2279.00	114314.00	181800	20241021	-1.27	107600	20240131	66.82	0	0.00	0	0	0.00	0	181800	-1.27	20241021	107600	66.82	20240131	0.57	N	006280	5000	584 억	2291157	N	N	62	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History