KissMeData/007570/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160230	57	100.00	KOSPI	제약	N	N	N	N	N	11200	0	3	0.00	282394110	25278	118.96	11200	11340	11110	14560	7840	11200	11171.54	6.53	-3969	11600	11400	11300	11100	11000	11350	11050	477	3360	2500	8060	10	1	19085664	2138	-86.15	0.92	12	0.13	-130.00	12231.00	15550	20240812	-27.97	9820	20241209	14.05	13320	-15.92	20250106	11110	0.81	20250124	15550	-27.97	20240812	9820	14.05	20241209	1.59	N	007570	2500	477 억	1245360	N	N	0	N	N
3	20250124	150230	57	100.00	KOSPI	제약	N	N	N	N	N	11210	10	2	0.09	258784920	23168	109.03	11200	11340	11110	14560	7840	11200	11169.93	6.53	-3958	11600	11400	11300	11100	11000	11350	11050	477	3360	2500	8060	10	1	19085664	2140	-86.23	0.92	12	0.12	-130.00	12231.00	15550	20240812	-27.91	9820	20241209	14.15	13320	-15.84	20250106	11110	0.90	20250124	15550	-27.91	20240812	9820	14.15	20241209	1.59	N	007570	2500	477 억	1245360	N	N	0	N	N
4	20250124	140231	57	100.00	KOSPI	제약	N	N	N	N	N	11220	20	2	0.18	235885250	21127	99.42	11200	11340	11110	14560	7840	11200	11165.11	6.53	-4155	11600	11400	11300	11100	11000	11350	11050	477	3360	2500	8060	10	1	19085664	2141	-86.31	0.92	12	0.11	-130.00	12231.00	15550	20240812	-27.85	9820	20241209	14.26	13320	-15.77	20250106	11110	0.99	20250124	15550	-27.85	20240812	9820	14.26	20241209	1.59	N	007570	2500	477 억	1245360	N	N	0	N	N
5	20250124	130231	57	100.00	KOSPI	제약	N	N	N	N	N	11180	-20	5	-0.18	223915830	20059	94.40	11200	11340	11110	14560	7840	11200	11162.86	6.53	-4203	11600	11400	11300	11100	11000	11350	11050	477	3360	2500	8060	10	1	19085664	2134	-86.00	0.91	12	0.11	-130.00	12231.00	15550	20240812	-28.10	9820	20241209	13.85	13320	-16.07	20250106	11110	0.63	20250124	15550	-28.10	20240812	9820	13.85	20241209	1.59	N	007570	2500	477 억	1245360	N	N	0	N	N
6	20250124	120230	57	100.00	KOSPI	제약	N	N	N	N	N	11200	0	3	0.00	208760660	18705	88.02	11200	11340	11110	14560	7840	11200	11160.69	6.53	-3624	11600	11400	11300	11100	11000	11350	11050	477	3360	2500	8060	10	1	19085664	2138	-86.15	0.92	12	0.10	-130.00	12231.00	15550	20240812	-27.97	9820	20241209	14.05	13320	-15.92	20250106	11110	0.81	20250124	15550	-27.97	20240812	9820	14.05	20241209	1.59	N	007570	2500	477 억	1245360	N	N	0	N	N
7	20250124	110231	57	100.00	KOSPI	제약	N	N	N	N	N	11150	-50	5	-0.45	172029380	15418	72.56	11200	11340	11110	14560	7840	11200	11157.70	6.53	-4666	11600	11400	11300	11100	11000	11350	11050	477	3360	2500	8060	10	1	19085664	2128	-85.77	0.91	12	0.08	-130.00	12231.00	15550	20240812	-28.30	9820	20241209	13.54	13320	-16.29	20250106	11110	0.36	20250124	15550	-28.30	20240812	9820	13.54	20241209	1.59	N	007570	2500	477 억	1245360	N	N	0	N	N
8	20250124	100230	57	100.00	KOSPI	제약	N	N	N	N	N	11140	-60	5	-0.54	106624800	9546	44.92	11200	11340	11140	14560	7840	11200	11169.58	6.53	-3184	11600	11400	11300	11100	11000	11350	11050	477	3360	2500	8060	10	1	19085664	2126	-85.69	0.91	12	0.05	-130.00	12231.00	15550	20240812	-28.36	9820	20241209	13.44	13320	-16.37	20250106	11140	0.00	20250124	15550	-28.36	20240812	9820	13.44	20241209	1.59	N	007570	2500	477 억	1245360	N	N	0	N	N
9	20250124	090231	57	100.00	KOSPI	제약	N	N	N	N	N	11200	0	3	0.00	2822570	252	1.19	11200	11340	11200	14560	7840	11200	11200.67	6.53	-217	11600	11400	11300	11100	11000	11350	11050	477	3360	2500	8060	10	1	19085664	2138	-86.15	0.92	12	0.00	-130.00	12231.00	15550	20240812	-27.97	9820	20241209	14.05	13320	-15.92	20250106	11200	0.00	20250124	15550	-27.97	20240812	9820	14.05	20241209	1.59	N	007570	2500	477 억	1245360	N	N	0	N	N
10	20250123	160231	57	100.00	KOSPI	제약	N	N	N	N	N	11200	-260	5	-2.27	238746040	21140	89.97	11500	11500	11200	14890	8030	11460	11293.57	6.56	-6435	11853	11656	11553	11356	11253	11605	11305	477	3430	2500	8250	10	1	19085664	2138	-86.15	0.92	12	0.11	-130.00	12231.00	15550	20240812	-27.97	9820	20241209	14.05	13320	-15.92	20250106	11200	0.00	20250123	15550	-27.97	20240812	9820	14.05	20241209	1.58	N	007570	2500	477 억	1251903	N	N	0	N	N
11	20250123	150229	57	100.00	KOSPI	제약	N	N	N	N	N	11250	-210	5	-1.83	212387620	18791	79.97	11500	11500	11240	14890	8030	11460	11302.62	6.56	-6187	11853	11656	11553	11356	11253	11605	11305	477	3430	2500	8250	10	1	19085664	2147	-86.54	0.92	12	0.10	-130.00	12231.00	15550	20240812	-27.65	9820	20241209	14.56	13320	-15.54	20250106	11240	0.09	20250123	15550	-27.65	20240812	9820	14.56	20241209	1.58	N	007570	2500	477 억	1251903	N	N	0	N	N
12	20250123	140230	57	100.00	KOSPI	제약	N	N	N	N	N	11270	-190	5	-1.66	193537010	17117	72.85	11500	11500	11240	14890	8030	11460	11306.71	6.56	-6266	11853	11656	11553	11356	11253	11605	11305	477	3430	2500	8250	10	1	19085664	2151	-86.69	0.92	12	0.09	-130.00	12231.00	15550	20240812	-27.52	9820	20241209	14.77	13320	-15.39	20250106	11240	0.27	20250123	15550	-27.52	20240812	9820	14.77	20241209	1.58	N	007570	2500	477 억	1251903	N	N	0	N	N
13	20250123	130229	57	100.00	KOSPI	제약	N	N	N	N	N	11290	-170	5	-1.48	173944730	15381	65.46	11500	11500	11240	14890	8030	11460	11309.07	6.56	-6480	11853	11656	11553	11356	11253	11605	11305	477	3430	2500	8250	10	1	19085664	2155	-86.85	0.92	12	0.08	-130.00	12231.00	15550	20240812	-27.40	9820	20241209	14.97	13320	-15.24	20250106	11240	0.44	20250123	15550	-27.40	20240812	9820	14.97	20241209	1.58	N	007570	2500	477 억	1251903	N	N	0	N	N
14	20250123	120230	57	100.00	KOSPI	제약	N	N	N	N	N	11280	-180	5	-1.57	125202350	11054	47.04	11500	11500	11270	14890	8030	11460	11326.43	6.56	-5792	11853	11656	11553	11356	11253	11605	11305	477	3430	2500	8250	10	1	19085664	2153	-86.77	0.92	12	0.06	-130.00	12231.00	15550	20240812	-27.46	9820	20241209	14.87	13320	-15.32	20250106	11270	0.09	20250123	15550	-27.46	20240812	9820	14.87	20241209	1.58	N	007570	2500	477 억	1251903	N	N	0	N	N
15	20250123	110230	57	100.00	KOSPI	제약	N	N	N	N	N	11310	-150	5	-1.31	114442430	10101	42.99	11500	11500	11290	14890	8030	11460	11329.81	6.56	-5396	11853	11656	11553	11356	11253	11605	11305	477	3430	2500	8250	10	1	19085664	2159	-87.00	0.92	12	0.05	-130.00	12231.00	15550	20240812	-27.27	9820	20241209	15.17	13320	-15.09	20250106	11290	0.18	20250123	15550	-27.27	20240812	9820	15.17	20241209	1.58	N	007570	2500	477 억	1251903	N	N	0	N	N
16	20250123	100229	57	100.00	KOSPI	제약	N	N	N	N	N	11330	-130	5	-1.13	64846050	5715	24.32	11500	11500	11310	14890	8030	11460	11346.64	6.56	-3016	11853	11656	11553	11356	11253	11605	11305	477	3430	2500	8250	10	1	19085664	2162	-87.15	0.93	12	0.03	-130.00	12231.00	15550	20240812	-27.14	9820	20241209	15.38	13320	-14.94	20250106	11300	0.27	20250102	15550	-27.14	20240812	9820	15.38	20241209	1.58	N	007570	2500	477 억	1251903	N	N	0	N	N
17	20250123	090229	57	100.00	KOSPI	제약	N	N	N	N	N	11430	-30	5	-0.26	2817400	246	1.05	11500	11500	11430	14890	8030	11460	11452.85	6.56	-205	11853	11656	11553	11356	11253	11605	11305	477	3430	2500	8250	10	1	19085664	2181	-87.92	0.93	12	0.00	-130.00	12231.00	15550	20240812	-26.50	9820	20241209	16.40	13320	-14.19	20250106	11300	1.15	20250102	15550	-26.50	20240812	9820	16.40	20241209	1.58	N	007570	2500	477 억	1251903	N	N	0	N	N
18	20250122	160228	57	100.00	KOSPI	제약	N	N	N	N	N	11460	-150	5	-1.29	270286790	23480	96.54	11750	11750	11450	15090	8130	11610	11511.39	6.61	-9915	12143	11876	11673	11406	11203	11775	11305	477	3480	2500	8350	10	1	19085664	2187	-88.15	0.94	12	0.12	-130.00	12231.00	15550	20240812	-26.30	9820	20241209	16.70	13320	-13.96	20250106	11300	1.42	20250102	15550	-26.30	20240812	9820	16.70	20241209	1.58	N	007570	2500	477 억	1261225	N	N	3	N	N
19	20250122	150228	57	100.00	KOSPI	제약	N	N	N	N	N	11460	-150	5	-1.29	255125160	22157	91.10	11750	11750	11450	15090	8130	11610	11514.43	6.61	-9161	12143	11876	11673	11406	11203	11775	11305	477	3480	2500	8350	10	1	19085664	2187	-88.15	0.94	12	0.12	-130.00	12231.00	15550	20240812	-26.30	9820	20241209	16.70	13320	-13.96	20250106	11300	1.42	20250102	15550	-26.30	20240812	9820	16.70	20241209	1.58	N	007570	2500	477 억	1261225	N	N	3	N	N
20	20250122	140228	57	100.00	KOSPI	제약	N	N	N	N	N	11510	-100	5	-0.86	179472070	15571	64.02	11750	11750	11460	15090	8130	11610	11526.05	6.61	-7469	12143	11876	11673	11406	11203	11775	11305	477	3480	2500	8350	10	1	19085664	2197	-88.54	0.94	12	0.08	-130.00	12231.00	15550	20240812	-25.98	9820	20241209	17.21	13320	-13.59	20250106	11300	1.86	20250102	15550	-25.98	20240812	9820	17.21	20241209	1.58	N	007570	2500	477 억	1261225	N	N	3	N	N
21	20250122	130229	57	100.00	KOSPI	제약	N	N	N	N	N	11500	-110	5	-0.95	168581250	14624	60.13	11750	11750	11460	15090	8130	11610	11527.71	6.61	-6958	12143	11876	11673	11406	11203	11775	11305	477	3480	2500	8350	10	1	19085664	2195	-88.46	0.94	12	0.08	-130.00	12231.00	15550	20240812	-26.05	9820	20241209	17.11	13320	-13.66	20250106	11300	1.77	20250102	15550	-26.05	20240812	9820	17.11	20241209	1.58	N	007570	2500	477 억	1261225	N	N	3	N	N
22	20250122	120228	57	100.00	KOSPI	제약	N	N	N	N	N	11500	-110	5	-0.95	163428050	14176	58.29	11750	11750	11460	15090	8130	11610	11528.50	6.61	-6871	12143	11876	11673	11406	11203	11775	11305	477	3480	2500	8350	10	1	19085664	2195	-88.46	0.94	12	0.07	-130.00	12231.00	15550	20240812	-26.05	9820	20241209	17.11	13320	-13.66	20250106	11300	1.77	20250102	15550	-26.05	20240812	9820	17.11	20241209	1.58	N	007570	2500	477 억	1261225	N	N	3	N	N
23	20250122	110228	57	100.00	KOSPI	제약	N	N	N	N	N	11550	-60	5	-0.52	137298740	11908	48.96	11750	11750	11460	15090	8130	11610	11529.96	6.61	-6498	12143	11876	11673	11406	11203	11775	11305	477	3480	2500	8350	10	1	19085664	2204	-88.85	0.94	12	0.06	-130.00	12231.00	15550	20240812	-25.72	9820	20241209	17.62	13320	-13.29	20250106	11300	2.21	20250102	15550	-25.72	20240812	9820	17.62	20241209	1.58	N	007570	2500	477 억	1261225	N	N	3	N	N
24	20250122	100228	57	100.00	KOSPI	제약	N	N	N	N	N	11560	-50	5	-0.43	90555090	7859	32.31	11750	11750	11460	15090	8130	11610	11522.47	6.61	-3582	12143	11876	11673	11406	11203	11775	11305	477	3480	2500	8350	10	1	19085664	2206	-88.92	0.95	12	0.04	-130.00	12231.00	15550	20240812	-25.66	9820	20241209	17.72	13320	-13.21	20250106	11300	2.30	20250102	15550	-25.66	20240812	9820	17.72	20241209	1.58	N	007570	2500	477 억	1261225	N	N	3	N	N
25	20250122	090229	57	100.00	KOSPI	제약	N	N	N	N	N	11610	0	3	0.00	7180160	617	2.54	11750	11750	11610	15090	8130	11610	11637.21	6.61	-528	12143	11876	11673	11406	11203	11775	11305	477	3480	2500	8350	10	1	19085664	2216	-89.31	0.95	12	0.00	-130.00	12231.00	15550	20240812	-25.34	9820	20241209	18.23	13320	-12.84	20250106	11300	2.74	20250102	15550	-25.34	20240812	9820	18.23	20241209	1.58	N	007570	2500	477 억	1261225	N	N	3	N	N
26	20250121	160227	57	100.00	KOSPI	제약	N	N	N	N	N	11610	-70	5	-0.60	281193050	24271	219.41	11940	11940	11470	15180	8180	11680	11585.46	6.62	-1362	12046	11862	11766	11582	11486	11815	11535	477	3500	2500	8400	10	1	19085664	2216	-89.31	0.95	12	0.13	-130.00	12231.00	15550	20240812	-25.34	9820	20241209	18.23	13320	-12.84	20250106	11300	2.74	20250102	15550	-25.34	20240812	9820	18.23	20241209	1.58	N	007570	2500	477 억	1262592	N	N	3	N	N
27	20250121	150229	57	100.00	KOSPI	제약	N	N	N	N	N	11490	-190	5	-1.63	256579500	22136	200.11	11940	11940	11490	15180	8180	11680	11591.05	6.62	-961	12046	11862	11766	11582	11486	11815	11535	477	3500	2500	8400	10	1	19085664	2193	-88.38	0.94	12	0.12	-130.00	12231.00	15550	20240812	-26.11	9820	20241209	17.01	13320	-13.74	20250106	11300	1.68	20250102	15550	-26.11	20240812	9820	17.01	20241209	1.58	N	007570	2500	477 억	1262592	N	N	9	N	N
28	20250121	140228	57	100.00	KOSPI	제약	N	N	N	N	N	11560	-120	5	-1.03	192203630	16542	149.54	11940	11940	11540	15180	8180	11680	11619.13	6.62	-2116	12046	11862	11766	11582	11486	11815	11535	477	3500	2500	8400	10	1	19085664	2206	-88.92	0.95	12	0.09	-130.00	12231.00	15550	20240812	-25.66	9820	20241209	17.72	13320	-13.21	20250106	11300	2.30	20250102	15550	-25.66	20240812	9820	17.72	20241209	1.58	N	007570	2500	477 억	1262592	N	N	9	N	N
29	20250121	130228	57	100.00	KOSPI	제약	N	N	N	N	N	11570	-110	5	-0.94	153137780	13163	118.99	11940	11940	11560	15180	8180	11680	11633.96	6.62	-1043	12046	11862	11766	11582	11486	11815	11535	477	3500	2500	8400	10	1	19085664	2208	-89.00	0.95	12	0.07	-130.00	12231.00	15550	20240812	-25.59	9820	20241209	17.82	13320	-13.14	20250106	11300	2.39	20250102	15550	-25.59	20240812	9820	17.82	20241209	1.58	N	007570	2500	477 억	1262592	N	N	9	N	N
30	20250121	120226	57	100.00	KOSPI	제약	N	N	N	N	N	11610	-70	5	-0.60	133557520	11472	103.71	11940	11940	11560	15180	8180	11680	11642.04	6.62	-662	12046	11862	11766	11582	11486	11815	11535	477	3500	2500	8400	10	1	19085664	2216	-89.31	0.95	12	0.06	-130.00	12231.00	15550	20240812	-25.34	9820	20241209	18.23	13320	-12.84	20250106	11300	2.74	20250102	15550	-25.34	20240812	9820	18.23	20241209	1.58	N	007570	2500	477 억	1262592	N	N	9	N	N
31	20250121	110220	57	100.00	KOSPI	제약	N	N	N	N	N	11620	-60	5	-0.51	80870630	6923	62.58	11940	11940	11600	15180	8180	11680	11681.44	6.62	-1742	12046	11862	11766	11582	11486	11815	11535	477	3500	2500	8400	10	1	19085664	2218	-89.38	0.95	12	0.04	-130.00	12231.00	15550	20240812	-25.27	9820	20241209	18.33	13320	-12.76	20250106	11300	2.83	20250102	15550	-25.27	20240812	9820	18.33	20241209	1.58	N	007570	2500	477 억	1262592	N	N	9	N	N
32	20250121	100218	57	100.00	KOSPI	제약	N	N	N	N	N	11650	-30	5	-0.26	54976600	4698	42.47	11940	11940	11630	15180	8180	11680	11702.13	6.62	-645	12046	11862	11766	11582	11486	11815	11535	477	3500	2500	8400	10	1	19085664	2223	-89.62	0.95	12	0.02	-130.00	12231.00	15550	20240812	-25.08	9820	20241209	18.64	13320	-12.54	20250106	11300	3.10	20250102	15550	-25.08	20240812	9820	18.64	20241209	1.58	N	007570	2500	477 억	1262592	N	N	9	N	N
33	20250121	090228	57	100.00	KOSPI	제약	N	N	N	N	N	11800	120	2	1.03	3530910	299	2.70	11940	11940	11800	15180	8180	11680	11809.06	6.62	265	12046	11862	11766	11582	11486	11815	11535	477	3500	2500	8400	10	1	19085664	2252	-90.77	0.96	12	0.00	-130.00	12231.00	15550	20240812	-24.12	9820	20241209	20.16	13320	-11.41	20250106	11300	4.42	20250102	15550	-24.12	20240812	9820	20.16	20241209	1.58	N	007570	2500	477 억	1262592	N	N	9	N	N
34	20250120	160226	57	100.00	KOSPI	제약	N	N	N	N	N	11680	-30	5	-0.26	130073150	11062	52.72	11720	11950	11670	15220	8200	11710	11758.56	6.62	-1072	12016	11862	11776	11622	11536	11820	11580	477	3510	2500	8430	10	1	19085664	2229	-89.85	0.95	12	0.06	-130.00	12231.00	15550	20240812	-24.89	9820	20241209	18.94	13320	-12.31	20250106	11300	3.36	20250102	15550	-24.89	20240812	9820	18.94	20241209	1.57	N	007570	2500	477 억	1263484	N	N	9	N	N
35	20250120	150228	57	100.00	KOSPI	제약	N	N	N	N	N	11820	110	2	0.94	95837230	8138	38.78	11720	11950	11670	15220	8200	11710	11776.51	6.62	-1823	12016	11862	11776	11622	11536	11820	11580	477	3510	2500	8430	10	1	19085664	2256	-90.92	0.97	12	0.04	-130.00	12231.00	15550	20240812	-23.99	9820	20241209	20.37	13320	-11.26	20250106	11300	4.60	20250102	15550	-23.99	20240812	9820	20.37	20241209	1.57	N	007570	2500	477 억	1263484	N	N	4	N	N
36	20250120	140227	57	100.00	KOSPI	제약	N	N	N	N	N	11850	140	2	1.20	87117570	7401	35.27	11720	11950	11670	15220	8200	11710	11771.05	6.62	-1556	12016	11862	11776	11622	11536	11820	11580	477	3510	2500	8430	10	1	19085664	2262	-91.15	0.97	12	0.04	-130.00	12231.00	15550	20240812	-23.79	9820	20241209	20.67	13320	-11.04	20250106	11300	4.87	20250102	15550	-23.79	20240812	9820	20.67	20241209	1.57	N	007570	2500	477 억	1263484	N	N	4	N	N
37	20250120	130226	57	100.00	KOSPI	제약	N	N	N	N	N	11880	170	2	1.45	80491680	6842	32.61	11720	11950	11670	15220	8200	11710	11764.35	6.62	-1556	12016	11862	11776	11622	11536	11820	11580	477	3510	2500	8430	10	1	19085664	2267	-91.38	0.97	12	0.04	-130.00	12231.00	15550	20240812	-23.60	9820	20241209	20.98	13320	-10.81	20250106	11300	5.13	20250102	15550	-23.60	20240812	9820	20.98	20241209	1.57	N	007570	2500	477 억	1263484	N	N	4	N	N
38	20250120	120228	57	100.00	KOSPI	제약	N	N	N	N	N	11720	10	2	0.09	55568110	4733	22.56	11720	11890	11670	15220	8200	11710	11740.57	6.62	-1846	12016	11862	11776	11622	11536	11820	11580	477	3510	2500	8430	10	1	19085664	2237	-90.15	0.96	12	0.02	-130.00	12231.00	15550	20240812	-24.63	9820	20241209	19.35	13320	-12.01	20250106	11300	3.72	20250102	15550	-24.63	20240812	9820	19.35	20241209	1.57	N	007570	2500	477 억	1263484	N	N	4	N	N
39	20250120	110227	57	100.00	KOSPI	제약	N	N	N	N	N	11730	20	2	0.17	47506580	4044	19.27	11720	11890	11670	15220	8200	11710	11747.42	6.62	-1687	12016	11862	11776	11622	11536	11820	11580	477	3510	2500	8430	10	1	19085664	2239	-90.23	0.96	12	0.02	-130.00	12231.00	15550	20240812	-24.57	9820	20241209	19.45	13320	-11.94	20250106	11300	3.81	20250102	15550	-24.57	20240812	9820	19.45	20241209	1.57	N	007570	2500	477 억	1263484	N	N	4	N	N
40	20250120	100228	57	100.00	KOSPI	제약	N	N	N	N	N	11730	20	2	0.17	32405340	2753	13.12	11720	11890	11710	15220	8200	11710	11770.92	6.62	-800	12016	11862	11776	11622	11536	11820	11580	477	3510	2500	8430	10	1	19085664	2239	-90.23	0.96	12	0.01	-130.00	12231.00	15550	20240812	-24.57	9820	20241209	19.45	13320	-11.94	20250106	11300	3.81	20250102	15550	-24.57	20240812	9820	19.45	20241209	1.57	N	007570	2500	477 억	1263484	N	N	4	N	N
41	20250120	090228	57	100.00	KOSPI	제약	N	N	N	N	N	11820	110	2	0.94	1570580	134	0.64	11720	11820	11720	15220	8200	11710	11720.75	6.62	-26	12016	11862	11776	11622	11536	11820	11580	477	3510	2500	8430	10	1	19085664	2256	-90.92	0.97	12	0.00	-130.00	12231.00	15550	20240812	-23.99	9820	20241209	20.37	13320	-11.26	20250106	11300	4.60	20250102	15550	-23.99	20240812	9820	20.37	20241209	1.57	N	007570	2500	477 억	1263484	N	N	4	N	N
42	20250117	160226	57	100.00	KOSPI	제약	N	N	N	N	N	11710	-180	5	-1.51	246115100	20924	92.00	11910	11930	11690	15450	8330	11890	11762.34	6.65	-6010	12536	12212	12006	11682	11476	12110	11580	477	3560	2500	8560	10	1	19085664	2235	-90.08	0.96	12	0.11	-130.00	12231.00	15550	20240812	-24.69	9820	20241209	19.25	13320	-12.09	20250106	11300	3.63	20250102	15550	-24.69	20240812	9820	19.25	20241209	1.55	N	007570	2500	477 억	1269649	N	N	4	N	N
43	20250117	150227	57	100.00	KOSPI	제약	N	N	N	N	N	11750	-140	5	-1.18	210221580	17865	78.55	11910	11930	11690	15450	8330	11890	11767.23	6.65	-4973	12536	12212	12006	11682	11476	12110	11580	477	3560	2500	8560	10	1	19085664	2243	-90.38	0.96	12	0.09	-130.00	12231.00	15550	20240812	-24.44	9820	20241209	19.65	13320	-11.79	20250106	11300	3.98	20250102	15550	-24.44	20240812	9820	19.65	20241209	1.55	N	007570	2500	477 억	1269649	N	N	8	N	N
44	20250117	140227	57	100.00	KOSPI	제약	N	N	N	N	N	11800	-90	5	-0.76	193624700	16455	72.35	11910	11930	11690	15450	8330	11890	11766.92	6.65	-4719	12536	12212	12006	11682	11476	12110	11580	477	3560	2500	8560	10	1	19085664	2252	-90.77	0.96	12	0.09	-130.00	12231.00	15550	20240812	-24.12	9820	20241209	20.16	13320	-11.41	20250106	11300	4.42	20250102	15550	-24.12	20240812	9820	20.16	20241209	1.55	N	007570	2500	477 억	1269649	N	N	8	N	N
45	20250117	130226	57	100.00	KOSPI	제약	N	N	N	N	N	11750	-140	5	-1.18	183064480	15559	68.41	11910	11930	11690	15450	8330	11890	11765.83	6.65	-4563	12536	12212	12006	11682	11476	12110	11580	477	3560	2500	8560	10	1	19085664	2243	-90.38	0.96	12	0.08	-130.00	12231.00	15550	20240812	-24.44	9820	20241209	19.65	13320	-11.79	20250106	11300	3.98	20250102	15550	-24.44	20240812	9820	19.65	20241209	1.55	N	007570	2500	477 억	1269649	N	N	8	N	N
46	20250117	120227	57	100.00	KOSPI	제약	N	N	N	N	N	11720	-170	5	-1.43	167379030	14222	62.53	11910	11930	11690	15450	8330	11890	11769.02	6.65	-4075	12536	12212	12006	11682	11476	12110	11580	477	3560	2500	8560	10	1	19085664	2237	-90.15	0.96	12	0.07	-130.00	12231.00	15550	20240812	-24.63	9820	20241209	19.35	13320	-12.01	20250106	11300	3.72	20250102	15550	-24.63	20240812	9820	19.35	20241209	1.55	N	007570	2500	477 억	1269649	N	N	8	N	N
47	20250117	110227	57	100.00	KOSPI	제약	N	N	N	N	N	11760	-130	5	-1.09	93819950	7939	34.91	11910	11930	11740	15450	8330	11890	11817.60	6.65	-4141	12536	12212	12006	11682	11476	12110	11580	477	3560	2500	8560	10	1	19085664	2244	-90.46	0.96	12	0.04	-130.00	12231.00	15550	20240812	-24.37	9820	20241209	19.76	13320	-11.71	20250106	11300	4.07	20250102	15550	-24.37	20240812	9820	19.76	20241209	1.55	N	007570	2500	477 억	1269649	N	N	8	N	N
48	20250117	100227	57	100.00	KOSPI	제약	N	N	N	N	N	11870	-20	5	-0.17	30067000	2530	11.12	11910	11930	11850	15450	8330	11890	11884.19	6.65	-1291	12536	12212	12006	11682	11476	12110	11580	477	3560	2500	8560	10	1	19085664	2265	-91.31	0.97	12	0.01	-130.00	12231.00	15550	20240812	-23.67	9820	20241209	20.88	13320	-10.89	20250106	11300	5.04	20250102	15550	-23.67	20240812	9820	20.88	20241209	1.55	N	007570	2500	477 억	1269649	N	N	8	N	N
49	20250117	090227	57	100.00	KOSPI	제약	N	N	N	N	N	11930	40	2	0.34	643600	54	0.24	11910	11930	11910	15450	8330	11890	11918.52	6.65	-7	12536	12212	12006	11682	11476	12110	11580	477	3560	2500	8560	10	1	19085664	2277	-91.77	0.98	12	0.00	-130.00	12231.00	15550	20240812	-23.28	9820	20241209	21.49	13320	-10.44	20250106	11300	5.58	20250102	15550	-23.28	20240812	9820	21.49	20241209	1.55	N	007570	2500	477 억	1269649	N	N	8	N	N
50	20250116	160226	57	100.00	KOSPI	제약	N	N	N	N	N	11890	-170	5	-1.41	269821360	22643	73.03	12330	12330	11800	15670	8450	12060	11916.33	6.69	-7153	12533	12296	12063	11826	11593	12180	11710	477	3610	2500	8680	10	1	19085664	2269	-91.46	0.97	12	0.12	-130.00	12231.00	15550	20240812	-23.54	9820	20241209	21.08	13320	-10.74	20250106	11300	5.22	20250102	15550	-23.54	20240812	9820	21.08	20241209	1.51	N	007570	2500	477 억	1276547	N	N	8	N	N
51	20250116	150217	57	100.00	KOSPI	제약	N	N	N	N	N	11840	-220	5	-1.82	250088560	20981	67.67	12330	12330	11800	15670	8450	12060	11919.76	6.69	-6285	12533	12296	12063	11826	11593	12180	11710	477	3610	2500	8680	10	1	19085664	2260	-91.08	0.97	12	0.11	-130.00	12231.00	15550	20240812	-23.86	9820	20241209	20.57	13320	-11.11	20250106	11300	4.78	20250102	15550	-23.86	20240812	9820	20.57	20241209	1.51	N	007570	2500	477 억	1276547	N	N	1	N	N
52	20250116	140227	57	100.00	KOSPI	제약	N	N	N	N	N	11820	-240	5	-1.99	221634760	18580	59.93	12330	12330	11800	15670	8450	12060	11928.67	6.69	-4399	12533	12296	12063	11826	11593	12180	11710	477	3610	2500	8680	10	1	19085664	2256	-90.92	0.97	12	0.10	-130.00	12231.00	15550	20240812	-23.99	9820	20241209	20.37	13320	-11.26	20250106	11300	4.60	20250102	15550	-23.99	20240812	9820	20.37	20241209	1.51	N	007570	2500	477 억	1276547	N	N	1	N	N
53	20250116	130227	57	100.00	KOSPI	제약	N	N	N	N	N	11950	-110	5	-0.91	104412400	8696	28.05	12330	12330	11890	15670	8450	12060	12006.95	6.69	-2391	12533	12296	12063	11826	11593	12180	11710	477	3610	2500	8680	10	1	19085664	2281	-91.92	0.98	12	0.05	-130.00	12231.00	15550	20240812	-23.15	9820	20241209	21.69	13320	-10.29	20250106	11300	5.75	20250102	15550	-23.15	20240812	9820	21.69	20241209	1.51	N	007570	2500	477 억	1276547	N	N	1	N	N
54	20250116	120227	57	100.00	KOSPI	제약	N	N	N	N	N	11980	-80	5	-0.66	91762200	7639	24.64	12330	12330	11890	15670	8450	12060	12012.33	6.69	-1919	12533	12296	12063	11826	11593	12180	11710	477	3610	2500	8680	10	1	19085664	2286	-92.15	0.98	12	0.04	-130.00	12231.00	15550	20240812	-22.96	9820	20241209	22.00	13320	-10.06	20250106	11300	6.02	20250102	15550	-22.96	20240812	9820	22.00	20241209	1.51	N	007570	2500	477 억	1276547	N	N	1	N	N
55	20250116	110227	57	100.00	KOSPI	제약	N	N	N	N	N	11930	-130	5	-1.08	77293830	6430	20.74	12330	12330	11890	15670	8450	12060	12020.81	6.69	-1156	12533	12296	12063	11826	11593	12180	11710	477	3610	2500	8680	10	1	19085664	2277	-91.77	0.98	12	0.03	-130.00	12231.00	15550	20240812	-23.28	9820	20241209	21.49	13320	-10.44	20250106	11300	5.58	20250102	15550	-23.28	20240812	9820	21.49	20241209	1.51	N	007570	2500	477 억	1276547	N	N	1	N	N
56	20250116	100227	57	100.00	KOSPI	제약	N	N	N	N	N	12120	60	2	0.50	24320690	2005	6.47	12330	12330	12100	15670	8450	12060	12130.02	6.69	-572	12533	12296	12063	11826	11593	12180	11710	477	3610	2500	8680	10	1	19085664	2313	-93.23	0.99	12	0.01	-130.00	12231.00	15550	20240812	-22.06	9820	20241209	23.42	13320	-9.01	20250106	11300	7.26	20250102	15550	-22.06	20240812	9820	23.42	20241209	1.51	N	007570	2500	477 억	1276547	N	N	1	N	N
57	20250116	090227	57	100.00	KOSPI	제약	N	N	N	N	N	12330	270	2	2.24	12330	1	0.00	12330	12330	12330	15670	8450	12060	12330.00	6.69	0	12533	12296	12063	11826	11593	12180	11710	477	3610	2500	8680	10	1	19085664	2353	-94.85	1.01	12	0.00	-130.00	12231.00	15550	20240812	-20.71	9820	20241209	25.56	13320	-7.43	20250106	11300	9.12	20250102	15550	-20.71	20240812	9820	25.56	20241209	1.51	N	007570	2500	477 억	1276547	N	N	1	N	N
58	20250115	160226	57	100.00	KOSPI	제약	N	N	N	N	N	12060	-120	5	-0.99	373965020	31003	100.77	12180	12300	11830	15830	8530	12180	12062.22	6.75	-11762	12406	12292	12116	12002	11826	12350	12060	477	3650	2500	8760	10	1	19085664	2302	-92.77	0.99	12	0.16	-130.00	12231.00	15550	20240812	-22.44	9820	20241209	22.81	13320	-9.46	20250106	11300	6.73	20250102	15550	-22.44	20240812	9820	22.81	20241209	1.52	N	007570	2500	477 억	1288718	N	N	1	N	N
59	20250115	150227	57	100.00	KOSPI	제약	N	N	N	N	N	12110	-70	5	-0.57	350497330	29057	94.44	12180	12300	11830	15830	8530	12180	12062.41	6.75	-12321	12406	12292	12116	12002	11826	12350	12060	477	3650	2500	8760	10	1	19085664	2311	-93.15	0.99	12	0.15	-130.00	12231.00	15550	20240812	-22.12	9820	20241209	23.32	13320	-9.08	20250106	11300	7.17	20250102	15550	-22.12	20240812	9820	23.32	20241209	1.52	N	007570	2500	477 억	1288718	N	N	2	N	N
60	20250115	140227	57	100.00	KOSPI	제약	N	N	N	N	N	12030	-150	5	-1.23	150272870	12370	40.21	12180	12300	12020	15830	8530	12180	12148.17	6.75	-6483	12406	12292	12116	12002	11826	12350	12060	477	3650	2500	8760	10	1	19085664	2296	-92.54	0.98	12	0.06	-130.00	12231.00	15550	20240812	-22.64	9820	20241209	22.51	13320	-9.68	20250106	11300	6.46	20250102	15550	-22.64	20240812	9820	22.51	20241209	1.52	N	007570	2500	477 억	1288718	N	N	2	N	N
61	20250115	130227	57	100.00	KOSPI	제약	N	N	N	N	N	12040	-140	5	-1.15	127611840	10487	34.09	12180	12300	12040	15830	8530	12180	12168.57	6.75	-6418	12406	12292	12116	12002	11826	12350	12060	477	3650	2500	8760	10	1	19085664	2298	-92.62	0.98	12	0.05	-130.00	12231.00	15550	20240812	-22.57	9820	20241209	22.61	13320	-9.61	20250106	11300	6.55	20250102	15550	-22.57	20240812	9820	22.61	20241209	1.52	N	007570	2500	477 억	1288718	N	N	2	N	N
62	20250115	120227	57	100.00	KOSPI	제약	N	N	N	N	N	12080	-100	5	-0.82	114513960	9402	30.56	12180	12300	12060	15830	8530	12180	12179.74	6.75	-6262	12406	12292	12116	12002	11826	12350	12060	477	3650	2500	8760	10	1	19085664	2306	-92.92	0.99	12	0.05	-130.00	12231.00	15550	20240812	-22.32	9820	20241209	23.01	13320	-9.31	20250106	11300	6.90	20250102	15550	-22.32	20240812	9820	23.01	20241209	1.52	N	007570	2500	477 억	1288718	N	N	2	N	N
63	20250115	110227	57	100.00	KOSPI	제약	N	N	N	N	N	12070	-110	5	-0.90	94064530	7712	25.07	12180	12300	12060	15830	8530	12180	12197.16	6.75	-5250	12406	12292	12116	12002	11826	12350	12060	477	3650	2500	8760	10	1	19085664	2304	-92.85	0.99	12	0.04	-130.00	12231.00	15550	20240812	-22.38	9820	20241209	22.91	13320	-9.38	20250106	11300	6.81	20250102	15550	-22.38	20240812	9820	22.91	20241209	1.52	N	007570	2500	477 억	1288718	N	N	2	N	N
64	20250115	100226	57	100.00	KOSPI	제약	N	N	N	N	N	12210	30	2	0.25	56773020	4644	15.09	12180	12300	12180	15830	8530	12180	12225.03	6.75	-3349	12406	12292	12116	12002	11826	12350	12060	477	3650	2500	8760	10	1	19085664	2330	-93.92	1.00	12	0.02	-130.00	12231.00	15550	20240812	-21.48	9820	20241209	24.34	13320	-8.33	20250106	11300	8.05	20250102	15550	-21.48	20240812	9820	24.34	20241209	1.52	N	007570	2500	477 억	1288718	N	N	2	N	N
65	20250115	090227	57	100.00	KOSPI	제약	N	N	N	N	N	12280	100	2	0.82	5449940	444	1.44	12180	12290	12180	15830	8530	12180	12274.64	6.75	-410	12406	12292	12116	12002	11826	12350	12060	477	3650	2500	8760	10	1	19085664	2344	-94.46	1.00	12	0.00	-130.00	12231.00	15550	20240812	-21.03	9820	20241209	25.05	13320	-7.81	20250106	11300	8.67	20250102	15550	-21.03	20240812	9820	25.05	20241209	1.52	N	007570	2500	477 억	1288718	N	N	2	N	N
66	20250114	160225	57	100.00	KOSPI	제약	N	N	N	N	N	12180	150	2	1.25	367895140	30532	125.72	12130	12230	11940	15630	8430	12030	12049.27	6.74	688	12570	12300	12150	11880	11730	12225	11805	477	3600	2500	8660	10	1	19085664	2325	-93.69	1.00	12	0.16	-130.00	12231.00	15790	20240105	-22.86	9820	20241209	24.03	13320	-8.56	20250106	11300	7.79	20250102	15550	-21.67	20240812	9820	24.03	20241209	1.50	N	007570	2500	477 억	1287267	N	N	2	N	N
67	20250114	150225	57	100.00	KOSPI	제약	N	N	N	N	N	12150	120	2	1.00	340901080	28313	116.59	12130	12230	11940	15630	8430	12030	12040.44	6.74	346	12570	12300	12150	11880	11730	12225	11805	477	3600	2500	8660	10	1	19085664	2319	-93.46	0.99	12	0.15	-130.00	12231.00	15790	20240105	-23.05	9820	20241209	23.73	13320	-8.78	20250106	11300	7.52	20250102	15550	-21.86	20240812	9820	23.73	20241209	1.50	N	007570	2500	477 억	1287267	N	N	14	N	N
68	20250114	140225	57	100.00	KOSPI	제약	N	N	N	N	N	12150	120	2	1.00	319641990	26563	109.38	12130	12230	11940	15630	8430	12030	12033.35	6.74	390	12570	12300	12150	11880	11730	12225	11805	477	3600	2500	8660	10	1	19085664	2319	-93.46	0.99	12	0.14	-130.00	12231.00	15790	20240105	-23.05	9820	20241209	23.73	13320	-8.78	20250106	11300	7.52	20250102	15550	-21.86	20240812	9820	23.73	20241209	1.50	N	007570	2500	477 억	1287267	N	N	14	N	N
69	20250114	130226	57	100.00	KOSPI	제약	N	N	N	N	N	12140	110	2	0.91	306999930	25522	105.09	12130	12230	11940	15630	8430	12030	12028.84	6.74	446	12570	12300	12150	11880	11730	12225	11805	477	3600	2500	8660	10	1	19085664	2317	-93.38	0.99	12	0.13	-130.00	12231.00	15790	20240105	-23.12	9820	20241209	23.63	13320	-8.86	20250106	11300	7.43	20250102	15550	-21.93	20240812	9820	23.63	20241209	1.50	N	007570	2500	477 억	1287267	N	N	14	N	N
70	20250114	120225	57	100.00	KOSPI	제약	N	N	N	N	N	12070	40	2	0.33	275908850	22955	94.52	12130	12230	11940	15630	8430	12030	12019.55	6.74	-489	12570	12300	12150	11880	11730	12225	11805	477	3600	2500	8660	10	1	19085664	2304	-92.85	0.99	12	0.12	-130.00	12231.00	15790	20240105	-23.56	9820	20241209	22.91	13320	-9.38	20250106	11300	6.81	20250102	15550	-22.38	20240812	9820	22.91	20241209	1.50	N	007570	2500	477 억	1287267	N	N	14	N	N
71	20250114	110226	57	100.00	KOSPI	제약	N	N	N	N	N	12040	10	2	0.08	222881130	18546	76.37	12130	12230	11940	15630	8430	12030	12017.75	6.74	-685	12570	12300	12150	11880	11730	12225	11805	477	3600	2500	8660	10	1	19085664	2298	-92.62	0.98	12	0.10	-130.00	12231.00	15790	20240105	-23.75	9820	20241209	22.61	13320	-9.61	20250106	11300	6.55	20250102	15550	-22.57	20240812	9820	22.61	20241209	1.50	N	007570	2500	477 억	1287267	N	N	14	N	N
72	20250114	100225	57	100.00	KOSPI	제약	N	N	N	N	N	12030	0	3	0.00	182634710	15202	62.60	12130	12230	11940	15630	8430	12030	12013.86	6.74	-411	12570	12300	12150	11880	11730	12225	11805	477	3600	2500	8660	10	1	19085664	2296	-92.54	0.98	12	0.08	-130.00	12231.00	15790	20240105	-23.81	9820	20241209	22.51	13320	-9.68	20250106	11300	6.46	20250102	15550	-22.64	20240812	9820	22.51	20241209	1.50	N	007570	2500	477 억	1287267	N	N	14	N	N
73	20250114	090225	57	100.00	KOSPI	제약	N	N	N	N	N	12120	90	2	0.75	24797050	2064	8.50	12130	12130	12000	15630	8430	12030	12014.07	6.74	401	12570	12300	12150	11880	11730	12225	11805	477	3600	2500	8660	10	1	19085664	2313	-93.23	0.99	12	0.01	-130.00	12231.00	15790	20240105	-23.24	9820	20241209	23.42	13320	-9.01	20250106	11300	7.26	20250102	15550	-22.06	20240812	9820	23.42	20241209	1.50	N	007570	2500	477 억	1287267	N	N	14	N	N
74	20250113	160223	57	100.00	KOSPI	제약	N	N	N	N	N	12030	-260	5	-2.12	294181200	24212	62.19	12180	12420	12000	15970	8610	12290	12150.22	6.78	-6671	12883	12586	12423	12126	11963	12505	12045	477	3680	2500	8840	10	1	19085664	2296	-92.54	0.98	12	0.13	-130.00	12231.00	15960	20240104	-24.62	9820	20241209	22.51	13320	-9.68	20250106	11300	6.46	20250102	15550	-22.64	20240812	9820	22.51	20241209	1.50	N	007570	2500	477 억	1293960	N	N	14	N	N
75	20250113	150224	57	100.00	KOSPI	제약	N	N	N	N	N	12030	-260	5	-2.12	265974960	21867	56.17	12180	12420	12020	15970	8610	12290	12163.30	6.78	-5980	12883	12586	12423	12126	11963	12505	12045	477	3680	2500	8840	10	1	19085664	2296	-92.54	0.98	12	0.11	-130.00	12231.00	15960	20240104	-24.62	9820	20241209	22.51	13320	-9.68	20250106	11300	6.46	20250102	15550	-22.64	20240812	9820	22.51	20241209	1.50	N	007570	2500	477 억	1293960	N	N	17	N	N
76	20250113	140222	57	100.00	KOSPI	제약	N	N	N	N	N	12110	-180	5	-1.46	190167730	15584	40.03	12180	12420	12100	15970	8610	12290	12202.75	6.78	-3511	12883	12586	12423	12126	11963	12505	12045	477	3680	2500	8840	10	1	19085664	2311	-93.15	0.99	12	0.08	-130.00	12231.00	15960	20240104	-24.12	9820	20241209	23.32	13320	-9.08	20250106	11300	7.17	20250102	15550	-22.12	20240812	9820	23.32	20241209	1.50	N	007570	2500	477 억	1293960	N	N	17	N	N
77	20250113	130221	57	100.00	KOSPI	제약	N	N	N	N	N	12120	-170	5	-1.38	171435440	14037	36.06	12180	12420	12100	15970	8610	12290	12213.11	6.78	-3202	12883	12586	12423	12126	11963	12505	12045	477	3680	2500	8840	10	1	19085664	2313	-93.23	0.99	12	0.07	-130.00	12231.00	15960	20240104	-24.06	9820	20241209	23.42	13320	-9.01	20250106	11300	7.26	20250102	15550	-22.06	20240812	9820	23.42	20241209	1.50	N	007570	2500	477 억	1293960	N	N	17	N	N
78	20250113	120221	57	100.00	KOSPI	제약	N	N	N	N	N	12130	-160	5	-1.30	160147820	13107	33.67	12180	12420	12100	15970	8610	12290	12218.50	6.78	-3070	12883	12586	12423	12126	11963	12505	12045	477	3680	2500	8840	10	1	19085664	2315	-93.31	0.99	12	0.07	-130.00	12231.00	15960	20240104	-24.00	9820	20241209	23.52	13320	-8.93	20250106	11300	7.35	20250102	15550	-21.99	20240812	9820	23.52	20241209	1.50	N	007570	2500	477 억	1293960	N	N	17	N	N
79	20250113	110222	57	100.00	KOSPI	제약	N	N	N	N	N	12110	-180	5	-1.46	135597270	11082	28.47	12180	12420	12110	15970	8610	12290	12235.81	6.78	-3299	12883	12586	12423	12126	11963	12505	12045	477	3680	2500	8840	10	1	19085664	2311	-93.15	0.99	12	0.06	-130.00	12231.00	15960	20240104	-24.12	9820	20241209	23.32	13320	-9.08	20250106	11300	7.17	20250102	15550	-22.12	20240812	9820	23.32	20241209	1.50	N	007570	2500	477 억	1293960	N	N	17	N	N
80	20250113	100221	57	100.00	KOSPI	제약	N	N	N	N	N	12280	-10	5	-0.08	50941340	4132	10.61	12180	12420	12180	15970	8610	12290	12328.49	6.78	-948	12883	12586	12423	12126	11963	12505	12045	477	3680	2500	8840	10	1	19085664	2344	-94.46	1.00	12	0.02	-130.00	12231.00	15960	20240104	-23.06	9820	20241209	25.05	13320	-7.81	20250106	11300	8.67	20250102	15550	-21.03	20240812	9820	25.05	20241209	1.50	N	007570	2500	477 억	1293960	N	N	17	N	N
81	20250113	090223	57	100.00	KOSPI	제약	N	N	N	N	N	12270	-20	5	-0.16	3335080	273	0.70	12180	12270	12180	15970	8610	12290	12216.41	6.78	1	12883	12586	12423	12126	11963	12505	12045	477	3680	2500	8840	10	1	19085664	2342	-94.38	1.00	12	0.00	-130.00	12231.00	15960	20240104	-23.12	9820	20241209	24.95	13320	-7.88	20250106	11300	8.58	20250102	15550	-21.09	20240812	9820	24.95	20241209	1.50	N	007570	2500	477 억	1293960	N	N	17	N	N
82	20250110	160221	57	100.00	KOSPI	제약	N	N	N	N	N	12290	-430	5	-3.38	480270350	38856	149.81	12650	12720	12260	16530	8910	12720	12360.26	6.85	-11537	13013	12866	12743	12596	12473	12805	12535	477	3810	2500	9150	10	1	19085664	2346	-94.54	1.00	12	0.20	-130.00	12231.00	16080	20240103	-23.57	9820	20241209	25.15	13320	-7.73	20250106	11300	8.76	20250102	15550	-20.96	20240812	9820	25.15	20241209	1.46	N	007570	2500	477 억	1306901	N	N	17	N	N
83	20250110	150221	57	100.00	KOSPI	제약	N	N	N	N	N	12290	-430	5	-3.38	464071700	37538	144.73	12650	12720	12260	16530	8910	12720	12362.72	6.85	-10915	13013	12866	12743	12596	12473	12805	12535	477	3810	2500	9150	10	1	19085664	2346	-94.54	1.00	12	0.20	-130.00	12231.00	16080	20240103	-23.57	9820	20241209	25.15	13320	-7.73	20250106	11300	8.76	20250102	15550	-20.96	20240812	9820	25.15	20241209	1.46	N	007570	2500	477 억	1306901	N	N	0	N	N
84	20250110	140221	57	100.00	KOSPI	제약	N	N	N	N	N	12310	-410	5	-3.22	413100200	33391	128.74	12650	12720	12260	16530	8910	12720	12371.60	6.85	-9091	13013	12866	12743	12596	12473	12805	12535	477	3810	2500	9150	10	1	19085664	2349	-94.69	1.01	12	0.17	-130.00	12231.00	16080	20240103	-23.45	9820	20241209	25.36	13320	-7.58	20250106	11300	8.94	20250102	15550	-20.84	20240812	9820	25.36	20241209	1.46	N	007570	2500	477 억	1306901	N	N	0	N	N
85	20250110	130221	57	100.00	KOSPI	제약	N	N	N	N	N	12280	-440	5	-3.46	389969430	31509	121.48	12650	12720	12260	16530	8910	12720	12376.45	6.85	-8437	13013	12866	12743	12596	12473	12805	12535	477	3810	2500	9150	10	1	19085664	2344	-94.46	1.00	12	0.17	-130.00	12231.00	16080	20240103	-23.63	9820	20241209	25.05	13320	-7.81	20250106	11300	8.67	20250102	15550	-21.03	20240812	9820	25.05	20241209	1.46	N	007570	2500	477 억	1306901	N	N	0	N	N
86	20250110	120221	57	100.00	KOSPI	제약	N	N	N	N	N	12290	-430	5	-3.38	337150600	27207	104.90	12650	12720	12290	16530	8910	12720	12392.05	6.85	-6508	13013	12866	12743	12596	12473	12805	12535	477	3810	2500	9150	10	1	19085664	2346	-94.54	1.00	12	0.14	-130.00	12231.00	16080	20240103	-23.57	9820	20241209	25.15	13320	-7.73	20250106	11300	8.76	20250102	15550	-20.96	20240812	9820	25.15	20241209	1.46	N	007570	2500	477 억	1306901	N	N	0	N	N
87	20250110	110220	57	100.00	KOSPI	제약	N	N	N	N	N	12300	-420	5	-3.30	309304690	24943	96.17	12650	12720	12290	16530	8910	12720	12400.46	6.85	-5588	13013	12866	12743	12596	12473	12805	12535	477	3810	2500	9150	10	1	19085664	2348	-94.62	1.01	12	0.13	-130.00	12231.00	16080	20240103	-23.51	9820	20241209	25.25	13320	-7.66	20250106	11300	8.85	20250102	15550	-20.90	20240812	9820	25.25	20241209	1.46	N	007570	2500	477 억	1306901	N	N	0	N	N
88	20250110	100221	57	100.00	KOSPI	제약	N	N	N	N	N	12310	-410	5	-3.22	246237150	19817	76.40	12650	12720	12300	16530	8910	12720	12425.55	6.85	-5336	13013	12866	12743	12596	12473	12805	12535	477	3810	2500	9150	10	1	19085664	2349	-94.69	1.01	12	0.10	-130.00	12231.00	16080	20240103	-23.45	9820	20241209	25.36	13320	-7.58	20250106	11300	8.94	20250102	15550	-20.84	20240812	9820	25.36	20241209	1.46	N	007570	2500	477 억	1306901	N	N	0	N	N
89	20250110	090222	57	100.00	KOSPI	제약	N	N	N	N	N	12710	-10	5	-0.08	3943180	311	1.20	12650	12710	12650	16530	8910	12720	12679.04	6.85	-110	13013	12866	12743	12596	12473	12805	12535	477	3810	2500	9150	10	1	19085664	2426	-97.77	1.04	12	0.00	-130.00	12231.00	16080	20240103	-20.96	9820	20241209	29.43	13320	-4.58	20250106	11300	12.48	20250102	15550	-18.26	20240812	9820	29.43	20241209	1.46	N	007570	2500	477 억	1306901	N	N	0	N	N
90	20250109	160220	57	100.00	KOSPI	제약	N	N	N	N	N	12720	80	2	0.63	330156830	25937	43.58	12750	12890	12620	16430	8850	12640	12729.18	6.84	1150	13406	13022	12816	12432	12226	12920	12330	477	3790	2500	9100	10	1	19085664	2428	-97.85	1.04	12	0.14	-130.00	12231.00	16080	20240103	-20.90	9820	20241209	29.53	13320	-4.50	20250106	11300	12.57	20250102	15550	-18.20	20240812	9820	29.53	20241209	1.31	N	007570	2500	477 억	1305441	N	N	12	N	N
91	20250109	150221	57	100.00	KOSPI	제약	N	N	N	N	N	12730	90	2	0.71	321999230	25296	42.50	12750	12890	12620	16430	8850	12640	12729.25	6.84	1433	13406	13022	12816	12432	12226	12920	12330	477	3790	2500	9100	10	1	19085664	2430	-97.92	1.04	12	0.13	-130.00	12231.00	16080	20240103	-20.83	9820	20241209	29.63	13320	-4.43	20250106	11300	12.65	20250102	15550	-18.14	20240812	9820	29.63	20241209	1.31	N	007570	2500	477 억	1305441	N	N	12	N	N
92	20250109	140220	57	100.00	KOSPI	제약	N	N	N	N	N	12690	50	2	0.40	303619850	23848	40.07	12750	12890	12620	16430	8850	12640	12731.46	6.84	1215	13406	13022	12816	12432	12226	12920	12330	477	3790	2500	9100	10	1	19085664	2422	-97.62	1.04	12	0.12	-130.00	12231.00	16080	20240103	-21.08	9820	20241209	29.23	13320	-4.73	20250106	11300	12.30	20250102	15550	-18.39	20240812	9820	29.23	20241209	1.31	N	007570	2500	477 억	1305441	N	N	12	N	N
93	20250109	130221	57	100.00	KOSPI	제약	N	N	N	N	N	12730	90	2	0.71	265572760	20850	35.03	12750	12890	12620	16430	8850	12640	12737.30	6.84	-412	13406	13022	12816	12432	12226	12920	12330	477	3790	2500	9100	10	1	19085664	2430	-97.92	1.04	12	0.11	-130.00	12231.00	16080	20240103	-20.83	9820	20241209	29.63	13320	-4.43	20250106	11300	12.65	20250102	15550	-18.14	20240812	9820	29.63	20241209	1.31	N	007570	2500	477 억	1305441	N	N	12	N	N
94	20250109	120220	57	100.00	KOSPI	제약	N	N	N	N	N	12760	120	2	0.95	249593610	19595	32.92	12750	12890	12620	16430	8850	12640	12737.62	6.84	-422	13406	13022	12816	12432	12226	12920	12330	477	3790	2500	9100	10	1	19085664	2435	-98.15	1.04	12	0.10	-130.00	12231.00	16080	20240103	-20.65	9820	20241209	29.94	13320	-4.20	20250106	11300	12.92	20250102	15550	-17.94	20240812	9820	29.94	20241209	1.31	N	007570	2500	477 억	1305441	N	N	12	N	N
95	20250109	110220	57	100.00	KOSPI	제약	N	N	N	N	N	12760	120	2	0.95	219385940	17226	28.94	12750	12890	12620	16430	8850	12640	12735.74	6.84	-1156	13406	13022	12816	12432	12226	12920	12330	477	3790	2500	9100	10	1	19085664	2435	-98.15	1.04	12	0.09	-130.00	12231.00	16080	20240103	-20.65	9820	20241209	29.94	13320	-4.20	20250106	11300	12.92	20250102	15550	-17.94	20240812	9820	29.94	20241209	1.31	N	007570	2500	477 억	1305441	N	N	12	N	N
96	20250109	100220	57	100.00	KOSPI	제약	N	N	N	N	N	12750	110	2	0.87	168834790	13258	22.28	12750	12890	12620	16430	8850	12640	12734.56	6.84	-3036	13406	13022	12816	12432	12226	12920	12330	477	3790	2500	9100	10	1	19085664	2433	-98.08	1.04	12	0.07	-130.00	12231.00	16080	20240103	-20.71	9820	20241209	29.84	13320	-4.28	20250106	11300	12.83	20250102	15550	-18.01	20240812	9820	29.84	20241209	1.31	N	007570	2500	477 억	1305441	N	N	12	N	N
97	20250109	090221	57	100.00	KOSPI	제약	N	N	N	N	N	12840	200	2	1.58	27174260	2118	3.56	12750	12890	12750	16430	8850	12640	12830.15	6.84	-744	13406	13022	12816	12432	12226	12920	12330	477	3790	2500	9100	10	1	19085664	2451	-98.77	1.05	12	0.01	-130.00	12231.00	16080	20240103	-20.15	9820	20241209	30.75	13320	-3.60	20250106	11300	13.63	20250102	15550	-17.43	20240812	9820	30.75	20241209	1.31	N	007570	2500	477 억	1305441	N	N	12	N	N
98	20250108	160218	57	100.00	KOSPI	제약	N	N	N	N	N	12640	-220	5	-1.71	766317280	59516	69.52	12980	13200	12610	16710	9010	12860	12875.95	6.89	-10472	13526	13192	12976	12642	12426	13085	12535	477	3850	2500	9250	10	1	19085664	2412	-97.23	1.03	12	0.31	-130.00	12231.00	16080	20240103	-21.39	9820	20241209	28.72	13320	-5.11	20250106	11300	11.86	20250102	15550	-18.71	20240812	9820	28.72	20241209	1.22	N	007570	2500	477 억	1314308	N	N	12	N	N
99	20250108	150219	57	100.00	KOSPI	제약	N	N	N	N	N	12720	-140	5	-1.09	668217140	51772	60.47	12980	13200	12650	16710	9010	12860	12906.92	6.89	-9380	13526	13192	12976	12642	12426	13085	12535	477	3850	2500	9250	10	1	19085664	2428	-97.85	1.04	12	0.27	-130.00	12231.00	16080	20240103	-20.90	9820	20241209	29.53	13320	-4.50	20250106	11300	12.57	20250102	15550	-18.20	20240812	9820	29.53	20241209	1.22	N	007570	2500	477 억	1314308	N	N	6	N	N
100	20250108	140221	57	100.00	KOSPI	제약	N	N	N	N	N	12700	-160	5	-1.24	604814520	46784	54.65	12980	13200	12650	16710	9010	12860	12927.81	6.89	-6571	13526	13192	12976	12642	12426	13085	12535	477	3850	2500	9250	10	1	19085664	2424	-97.69	1.04	12	0.25	-130.00	12231.00	16080	20240103	-21.02	9820	20241209	29.33	13320	-4.65	20250106	11300	12.39	20250102	15550	-18.33	20240812	9820	29.33	20241209	1.22	N	007570	2500	477 억	1314308	N	N	6	N	N
101	20250108	130222	57	100.00	KOSPI	제약	N	N	N	N	N	12830	-30	5	-0.23	471604530	36338	42.45	12980	13200	12820	16710	9010	12860	12978.27	6.89	-2825	13526	13192	12976	12642	12426	13085	12535	477	3850	2500	9250	10	1	19085664	2449	-98.69	1.05	12	0.19	-130.00	12231.00	16080	20240103	-20.21	9820	20241209	30.65	13320	-3.68	20250106	11300	13.54	20250102	15550	-17.49	20240812	9820	30.65	20241209	1.22	N	007570	2500	477 억	1314308	N	N	6	N	N
102	20250108	120220	57	100.00	KOSPI	제약	N	N	N	N	N	12890	30	2	0.23	433621020	33380	38.99	12980	13200	12820	16710	9010	12860	12990.44	6.89	-1739	13526	13192	12976	12642	12426	13085	12535	477	3850	2500	9250	10	1	19085664	2460	-99.15	1.05	12	0.17	-130.00	12231.00	16080	20240103	-19.84	9820	20241209	31.26	13320	-3.23	20250106	11300	14.07	20250102	15550	-17.11	20240812	9820	31.26	20241209	1.22	N	007570	2500	477 억	1314308	N	N	6	N	N
103	20250108	110219	57	100.00	KOSPI	제약	N	N	N	N	N	12860	0	3	0.00	382392790	29416	34.36	12980	13200	12820	16710	9010	12860	12999.48	6.89	-1098	13526	13192	12976	12642	12426	13085	12535	477	3850	2500	9250	10	1	19085664	2454	-98.92	1.05	12	0.15	-130.00	12231.00	16080	20240103	-20.02	9820	20241209	30.96	13320	-3.45	20250106	11300	13.81	20250102	15550	-17.30	20240812	9820	30.96	20241209	1.22	N	007570	2500	477 억	1314308	N	N	6	N	N
104	20250108	100219	57	100.00	KOSPI	제약	N	N	N	N	N	12940	80	2	0.62	295795280	22688	26.50	12980	13200	12870	16710	9010	12860	13037.52	6.89	-88	13526	13192	12976	12642	12426	13085	12535	477	3850	2500	9250	10	1	19085664	2470	-99.54	1.06	12	0.12	-130.00	12231.00	16080	20240103	-19.53	9820	20241209	31.77	13320	-2.85	20250106	11300	14.51	20250102	15550	-16.78	20240812	9820	31.77	20241209	1.22	N	007570	2500	477 억	1314308	N	N	6	N	N
105	20250108	090222	57	100.00	KOSPI	제약	N	N	N	N	N	12970	110	2	0.86	20641680	1593	1.86	12980	12980	12870	16710	9010	12860	12957.74	6.89	-821	13526	13192	12976	12642	12426	13085	12535	477	3850	2500	9250	10	1	19085664	2475	-99.77	1.06	12	0.01	-130.00	12231.00	16080	20240103	-19.34	9820	20241209	32.08	13320	-2.63	20250106	11300	14.78	20250102	15550	-16.59	20240812	9820	32.08	20241209	1.22	N	007570	2500	477 억	1314308	N	N	6	N	N
106	20250107	160218	57	100.00	KOSPI	제약	N	N	N	N	N	12860	-430	5	-3.24	1114800240	85507	52.03	13250	13310	12760	17270	9310	13290	13037.66	6.90	1978	13890	13590	13020	12720	12150	13740	12870	477	3980	2500	9560	10	1	19085664	2454	-98.92	1.05	12	0.45	-130.00	12231.00	16080	20240103	-20.02	9820	20241209	30.96	13320	-3.45	20250106	11300	13.81	20250102	15550	-17.30	20240812	9820	30.96	20241209	1.15	N	007570	2500	477 억	1317573	N	N	6	N	N
107	20250107	150219	57	100.00	KOSPI	제약	N	N	N	N	N	12790	-500	5	-3.76	1090865320	83641	50.90	13250	13310	12760	17270	9310	13290	13042.23	6.90	2749	13890	13590	13020	12720	12150	13740	12870	477	3980	2500	9560	10	1	19085664	2441	-98.38	1.05	12	0.44	-130.00	12231.00	16080	20240103	-20.46	9820	20241209	30.24	13320	-3.98	20250106	11300	13.19	20250102	15550	-17.75	20240812	9820	30.24	20241209	1.15	N	007570	2500	477 억	1317573	N	N	0	N	N
108	20250107	140217	57	100.00	KOSPI	제약	N	N	N	N	N	12810	-480	5	-3.61	1052320800	80627	49.06	13250	13310	12760	17270	9310	13290	13051.72	6.90	4758	13890	13590	13020	12720	12150	13740	12870	477	3980	2500	9560	10	1	19085664	2445	-98.54	1.05	12	0.42	-130.00	12231.00	16080	20240103	-20.34	9820	20241209	30.45	13320	-3.83	20250106	11300	13.36	20250102	15550	-17.62	20240812	9820	30.45	20241209	1.15	N	007570	2500	477 억	1317573	N	N	0	N	N
109	20250107	130219	57	100.00	KOSPI	제약	N	N	N	N	N	12780	-510	5	-3.84	1004034660	76850	46.77	13250	13310	12770	17270	9310	13290	13064.86	6.90	6095	13890	13590	13020	12720	12150	13740	12870	477	3980	2500	9560	10	1	19085664	2439	-98.31	1.04	12	0.40	-130.00	12231.00	16080	20240103	-20.52	9820	20241209	30.14	13320	-4.05	20250106	11300	13.10	20250102	15550	-17.81	20240812	9820	30.14	20241209	1.15	N	007570	2500	477 억	1317573	N	N	0	N	N
110	20250107	120219	57	100.00	KOSPI	제약	N	N	N	N	N	12920	-370	5	-2.78	881242070	67276	40.94	13250	13310	12850	17270	9310	13290	13098.91	6.90	10870	13890	13590	13020	12720	12150	13740	12870	477	3980	2500	9560	10	1	19085664	2466	-99.38	1.06	12	0.35	-130.00	12231.00	16080	20240103	-19.65	9820	20241209	31.57	13320	-3.00	20250106	11300	14.34	20250102	15550	-16.91	20240812	9820	31.57	20241209	1.15	N	007570	2500	477 억	1317573	N	N	0	N	N
111	20250107	110217	57	100.00	KOSPI	제약	N	N	N	N	N	13000	-290	5	-2.18	718670250	54693	33.28	13250	13310	12950	17270	9310	13290	13140.08	6.90	11032	13890	13590	13020	12720	12150	13740	12870	477	3980	2500	9560	10	1	19085664	2481	-100.00	1.06	12	0.29	-130.00	12231.00	16080	20240103	-19.15	9820	20241209	32.38	13320	-2.40	20250106	11300	15.04	20250102	15550	-16.40	20240812	9820	32.38	20241209	1.15	N	007570	2500	477 억	1317573	N	N	0	N	N
112	20250107	100220	57	100.00	KOSPI	제약	N	N	N	N	N	13120	-170	5	-1.28	450115090	34049	20.72	13250	13310	13100	17270	9310	13290	13219.63	6.90	6515	13890	13590	13020	12720	12150	13740	12870	477	3980	2500	9560	10	1	19085664	2504	-100.92	1.07	12	0.18	-130.00	12231.00	16080	20240103	-18.41	9820	20241209	33.60	13320	-1.50	20250106	11300	16.11	20250102	15550	-15.63	20240812	9820	33.60	20241209	1.15	N	007570	2500	477 억	1317573	N	N	0	N	N
113	20250107	090219	57	100.00	KOSPI	제약	N	N	N	N	N	13260	-30	5	-0.23	57649960	4347	2.65	13250	13300	13220	17270	9310	13290	13262.01	6.90	726	13890	13590	13020	12720	12150	13740	12870	477	3980	2500	9560	10	1	19085664	2531	-102.00	1.08	12	0.02	-130.00	12231.00	16080	20240103	-17.54	9820	20241209	35.03	13320	-0.45	20250106	11300	17.35	20250102	15550	-14.73	20240812	9820	35.03	20241209	1.15	N	007570	2500	477 억	1317573	N	N	0	N	N
114	20250106	160217	57	100.00	KOSPI	제약	N	N	N	N	N	13290	1070	2	8.76	2120461410	163860	338.07	12450	13320	12450	15880	8560	12220	12940.53	6.79	19492	12526	12372	12066	11912	11606	12450	11990	477	3660	2500	8790	10	1	19085664	2536	-102.23	1.09	12	0.86	-130.00	12231.00	16080	20240103	-17.35	9820	20241209	35.34	13320	-0.23	20250106	11300	17.61	20250102	15550	-14.53	20240812	9820	35.34	20241209	1.10	N	007570	2500	477 억	1296502	N	N	0	N	N
115	20250106	150217	57	100.00	KOSPI	제약	N	N	N	N	N	13300	1080	2	8.84	1960380310	151757	313.10	12450	13320	12450	15880	8560	12220	12917.89	6.79	17332	12526	12372	12066	11912	11606	12450	11990	477	3660	2500	8790	10	1	19085664	2538	-102.31	1.09	12	0.80	-130.00	12231.00	16080	20240103	-17.29	9820	20241209	35.44	13320	-0.15	20250106	11300	17.70	20250102	15550	-14.47	20240812	9820	35.44	20241209	1.10	N	007570	2500	477 억	1296502	N	N	0	N	N
116	20250106	140216	57	100.00	KOSPI	제약	N	N	N	N	N	13040	820	2	6.71	1314615720	102815	212.13	12450	13090	12450	15880	8560	12220	12786.22	6.79	11382	12526	12372	12066	11912	11606	12450	11990	477	3660	2500	8790	10	1	19085664	2489	-100.31	1.07	12	0.54	-130.00	12231.00	16080	20240103	-18.91	9820	20241209	32.79	13090	-0.38	20250106	11300	15.40	20250102	15550	-16.14	20240812	9820	32.79	20241209	1.10	N	007570	2500	477 억	1296502	N	N	0	N	N
117	20250106	130216	57	100.00	KOSPI	제약	N	N	N	N	N	12940	720	2	5.89	1116484360	87536	180.60	12450	12960	12450	15880	8560	12220	12754.57	6.79	7595	12526	12372	12066	11912	11606	12450	11990	477	3660	2500	8790	10	1	19085664	2470	-99.54	1.06	12	0.46	-130.00	12231.00	16080	20240103	-19.53	9820	20241209	31.77	12960	-0.15	20250106	11300	14.51	20250102	15550	-16.78	20240812	9820	31.77	20241209	1.10	N	007570	2500	477 억	1296502	N	N	0	N	N
118	20250106	120216	57	100.00	KOSPI	제약	N	N	N	N	N	12950	730	2	5.97	1016839970	79820	164.68	12450	12950	12450	15880	8560	12220	12739.16	6.79	7703	12526	12372	12066	11912	11606	12450	11990	477	3660	2500	8790	10	1	19085664	2472	-99.62	1.06	12	0.42	-130.00	12231.00	16080	20240103	-19.47	9820	20241209	31.87	12950	0.00	20250106	11300	14.60	20250102	15550	-16.72	20240812	9820	31.87	20241209	1.10	N	007570	2500	477 억	1296502	N	N	0	N	N
119	20250106	110216	57	100.00	KOSPI	제약	N	N	N	N	N	12810	590	2	4.83	814764100	64128	132.31	12450	12900	12450	15880	8560	12220	12705.28	6.79	7483	12526	12372	12066	11912	11606	12450	11990	477	3660	2500	8790	10	1	19085664	2445	-98.54	1.05	12	0.34	-130.00	12231.00	16080	20240103	-20.34	9820	20241209	30.45	12900	-0.70	20250106	11300	13.36	20250102	15550	-17.62	20240812	9820	30.45	20241209	1.10	N	007570	2500	477 억	1296502	N	N	0	N	N
120	20250106	100215	57	100.00	KOSPI	제약	N	N	N	N	N	12780	560	2	4.58	531727400	42080	86.82	12450	12780	12450	15880	8560	12220	12636.11	6.79	9005	12526	12372	12066	11912	11606	12450	11990	477	3660	2500	8790	10	1	19085664	2439	-98.31	1.04	12	0.22	-130.00	12231.00	16080	20240103	-20.52	9820	20241209	30.14	12780	0.00	20250106	11300	13.10	20250102	15550	-17.81	20240812	9820	30.14	20241209	1.10	N	007570	2500	477 억	1296502	N	N	0	N	N
121	20250106	090213	57	100.00	KOSPI	제약	N	N	N	N	N	12620	400	2	3.27	55643690	4454	9.19	12450	12620	12450	15880	8560	12220	12492.97	6.79	296	12526	12372	12066	11912	11606	12450	11990	477	3660	2500	8790	10	1	19085664	2409	-97.08	1.03	12	0.02	-130.00	12231.00	16080	20240103	-21.52	9820	20241209	28.51	12620	0.00	20250106	11300	11.68	20250102	15550	-18.84	20240812	9820	28.51	20241209	1.10	N	007570	2500	477 억	1296502	N	N	0	N	N
122	20250103	160215	57	100.00	KOSPI	제약	N	N	N	N	N	12220	410	2	3.47	583280780	48341	130.92	11780	12220	11760	15350	8270	11810	12065.34	6.81	-2959	12163	11986	11643	11466	11123	12075	11555	477	3540	2500	8500	10	1	19085664	2332	-94.00	1.00	12	0.25	-130.00	12231.00	16080	20240103	-24.00	9820	20241209	24.44	12220	0.00	20250103	11300	8.14	20250102	16080	-24.00	20240103	9820	24.44	20241209	1.09	N	007570	2500	477 억	1300057	N	N	0	N	N
123	20250103	150215	57	100.00	KOSPI	제약	N	N	N	N	N	12210	400	2	3.39	528537060	43854	118.77	11780	12210	11760	15350	8270	11810	12052.20	6.81	-2384	12163	11986	11643	11466	11123	12075	11555	477	3540	2500	8500	10	1	19085664	2330	-93.92	1.00	12	0.23	-130.00	12231.00	16080	20240103	-24.07	9820	20241209	24.34	12210	0.00	20250103	11300	8.05	20250102	16080	-24.07	20240103	9820	24.34	20241209	1.09	N	007570	2500	477 억	1300057	N	N	0	N	N
124	20250103	140216	57	100.00	KOSPI	제약	N	N	N	N	N	12100	290	2	2.46	416772580	34672	93.90	11780	12130	11760	15350	8270	11810	12020.44	6.81	-6237	12163	11986	11643	11466	11123	12075	11555	477	3540	2500	8500	10	1	19085664	2309	-93.08	0.99	12	0.18	-130.00	12231.00	16080	20240103	-24.75	9820	20241209	23.22	12130	-0.25	20250103	11300	7.08	20250102	16080	-24.75	20240103	9820	23.22	20241209	1.09	N	007570	2500	477 억	1300057	N	N	0	N	N
125	20250103	130215	57	100.00	KOSPI	제약	N	N	N	N	N	12110	300	2	2.54	372903340	31047	84.08	11780	12130	11760	15350	8270	11810	12010.93	6.81	-5249	12163	11986	11643	11466	11123	12075	11555	477	3540	2500	8500	10	1	19085664	2311	-93.15	0.99	12	0.16	-130.00	12231.00	16080	20240103	-24.69	9820	20241209	23.32	12130	-0.16	20250103	11300	7.17	20250102	16080	-24.69	20240103	9820	23.32	20241209	1.09	N	007570	2500	477 억	1300057	N	N	0	N	N
126	20250103	120215	57	100.00	KOSPI	제약	N	N	N	N	N	12090	280	2	2.37	329029630	27417	74.25	11780	12130	11760	15350	8270	11810	12000.93	6.81	-3557	12163	11986	11643	11466	11123	12075	11555	477	3540	2500	8500	10	1	19085664	2307	-93.00	0.99	12	0.14	-130.00	12231.00	16080	20240103	-24.81	9820	20241209	23.12	12130	-0.33	20250103	11300	6.99	20250102	16080	-24.81	20240103	9820	23.12	20241209	1.09	N	007570	2500	477 억	1300057	N	N	0	N	N
127	20250103	110215	57	100.00	KOSPI	제약	N	N	N	N	N	12090	280	2	2.37	287672370	24000	65.00	11780	12130	11760	15350	8270	11810	11986.35	6.81	-2605	12163	11986	11643	11466	11123	12075	11555	477	3540	2500	8500	10	1	19085664	2307	-93.00	0.99	12	0.13	-130.00	12231.00	16080	20240103	-24.81	9820	20241209	23.12	12130	-0.33	20250103	11300	6.99	20250102	16080	-24.81	20240103	9820	23.12	20241209	1.09	N	007570	2500	477 억	1300057	N	N	0	N	N
128	20250103	100215	57	100.00	KOSPI	제약	N	N	N	N	N	11990	180	2	1.52	171084630	14340	38.84	11780	12000	11760	15350	8270	11810	11930.59	6.81	-1817	12163	11986	11643	11466	11123	12075	11555	477	3540	2500	8500	10	1	19085664	2288	-92.23	0.98	12	0.08	-130.00	12231.00	16080	20240103	-25.44	9820	20241209	22.10	12000	-0.08	20250103	11300	6.11	20250102	16080	-25.44	20240103	9820	22.10	20241209	1.09	N	007570	2500	477 억	1300057	N	N	0	N	N
129	20250103	090215	57	100.00	KOSPI	제약	N	N	N	N	N	11800	-10	5	-0.08	6290800	534	1.45	11780	11800	11760	15350	8270	11810	11780.52	6.81	-179	12163	11986	11643	11466	11123	12075	11555	477	3540	2500	8500	10	1	19085664	2252	-90.77	0.96	12	0.00	-130.00	12231.00	16080	20240103	-26.62	9820	20241209	20.16	11820	-0.17	20250102	11300	4.42	20250102	16080	-26.62	20240103	9820	20.16	20241209	1.09	N	007570	2500	477 억	1300057	N	N	0	N	N
130	20250102	160214	57	100.00	KOSPI	제약	N	N	N	N	N	11810	400	2	3.51	430822730	36910	126.19	11300	11820	11300	14830	7990	11410	11672.16	6.80	1759	11803	11606	11273	11076	10743	11705	11175	477	3420	2500	8210	10	1	19085664	2254	-90.85	0.97	12	0.19	-130.00	12231.00	16080	20240103	-26.55	9820	20241209	20.26	11820	-0.08	20250102	11300	4.51	20250102	16080	-26.55	20240103	9820	20.26	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
131	20250102	150215	57	100.00	KOSPI	제약	N	N	N	N	N	11790	380	2	3.33	368608750	31639	108.17	11300	11800	11300	14830	7990	11410	11650.46	6.80	1418	11803	11606	11273	11076	10743	11705	11175	477	3420	2500	8210	10	1	19085664	2250	-90.69	0.96	12	0.17	-130.00	12231.00	16080	20240103	-26.68	9820	20241209	20.06	11800	-0.08	20250102	11300	4.34	20250102	16080	-26.68	20240103	9820	20.06	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
132	20250102	140213	57	100.00	KOSPI	제약	N	N	N	N	N	11770	360	2	3.16	334616390	28755	98.31	11300	11800	11300	14830	7990	11410	11636.81	6.80	1488	11803	11606	11273	11076	10743	11705	11175	477	3420	2500	8210	10	1	19085664	2246	-90.54	0.96	12	0.15	-130.00	12231.00	16080	20240103	-26.80	9820	20241209	19.86	11800	-0.25	20250102	11300	4.16	20250102	16080	-26.80	20240103	9820	19.86	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
133	20250102	130214	57	100.00	KOSPI	제약	N	N	N	N	N	11790	380	2	3.33	298499150	25680	87.80	11300	11800	11300	14830	7990	11410	11623.80	6.80	1143	11803	11606	11273	11076	10743	11705	11175	477	3420	2500	8210	10	1	19085664	2250	-90.69	0.96	12	0.13	-130.00	12231.00	16080	20240103	-26.68	9820	20241209	20.06	11800	-0.08	20250102	11300	4.34	20250102	16080	-26.68	20240103	9820	20.06	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
134	20250102	120214	57	100.00	KOSPI	제약	N	N	N	N	N	11630	220	2	1.93	168797710	14594	49.90	11300	11680	11300	14830	7990	11410	11566.24	6.80	-1919	11803	11606	11273	11076	10743	11705	11175	477	3420	2500	8210	10	1	19085664	2220	-89.46	0.95	12	0.08	-130.00	12231.00	16080	20240103	-27.67	9820	20241209	18.43	11680	-0.43	20250102	11300	2.92	20250102	16080	-27.67	20240103	9820	18.43	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
135	20250102	110207	57	100.00	KOSPI	제약	N	N	N	N	N	11620	210	2	1.84	132922770	11513	39.36	11300	11660	11300	14830	7990	11410	11545.45	6.80	-1115	11803	11606	11273	11076	10743	11705	11175	477	3420	2500	8210	10	1	19085664	2218	-89.38	0.95	12	0.06	-130.00	12231.00	16080	20240103	-27.74	9820	20241209	18.33	11660	-0.34	20250102	11300	2.83	20250102	16080	-27.74	20240103	9820	18.33	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
136	20250102	100214	57	100.00	KOSPI	제약	N	N	N	N	N	11330	-80	5	-0.70	20288610	1785	6.10	11300	11410	11300	14830	7990	11410	11366.17	6.80	-837	11803	11606	11273	11076	10743	11705	11175	477	3420	2500	8210	10	1	19085664	2162	-87.15	0.93	12	0.01	-130.00	12231.00	16080	20240103	-29.54	9820	20241209	15.38	11410	-0.70	20250102	11300	0.27	20250102	16080	-29.54	20240103	9820	15.38	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N
137	20250102	090212	57	100.00	KOSPI	제약	N	N	N	N	N	11410	0	3	0.00	0	0	0.00	0	0	0	14830	7990	11410	0.00	6.80	0	11803	11606	11273	11076	10743	11705	11175	477	3420	2500	8210	10	1	19085664	2178	-87.77	0.93	12	0.00	-130.00	12231.00	16080	20240103	-29.04	9820	20241209	16.19	0	0.00	0	0	0.00	0	16080	-29.04	20240103	9820	16.19	20241209	1.08	N	007570	2500	477 억	1298298	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History