KissMeData/102460/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

59 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	160806	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12940	-40	5	-0.31	181818890	14042	81.26	13110	13110	12850	16870	9090	12980	12948.22	0.72	2222	13373	13176	13073	12876	12773	13125	12825	93	3890	500	9340	10	1	18586811	2405	67.05	0.95	12	0.08	193.00	13650.00	18650	20241104	-30.62	11170	20240805	15.85	14340	-9.76	20250109	12610	2.62	20250102	18650	-30.62	20241104	11170	15.85	20240805	1.53	N	102460	500	92 억	133735	N	N	0	N	N
3	20250124	150806	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12930	-50	5	-0.39	147096740	11360	65.74	13110	13110	12850	16870	9090	12980	12948.66	0.72	1980	13373	13176	13073	12876	12773	13125	12825	93	3890	500	9340	10	1	18586811	2403	66.99	0.95	12	0.06	193.00	13650.00	18650	20241104	-30.67	11170	20240805	15.76	14340	-9.83	20250109	12610	2.54	20250102	18650	-30.67	20241104	11170	15.76	20240805	1.53	N	102460	500	92 억	133735	N	N	0	N	N
4	20250124	140805	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13100	120	2	0.92	51543880	3960	22.92	13110	13110	12970	16870	9090	12980	13016.13	0.72	485	13373	13176	13073	12876	12773	13125	12825	93	3890	500	9340	10	1	18586811	2435	67.88	0.96	12	0.02	193.00	13650.00	18650	20241104	-29.76	11170	20240805	17.28	14340	-8.65	20250109	12610	3.89	20250102	18650	-29.76	20241104	11170	17.28	20240805	1.53	N	102460	500	92 억	133735	N	N	0	N	N
5	20250124	130806	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13050	70	2	0.54	47737450	3669	21.23	13110	13110	12970	16870	9090	12980	13011.02	0.72	540	13373	13176	13073	12876	12773	13125	12825	93	3890	500	9340	10	1	18586811	2426	67.62	0.96	12	0.02	193.00	13650.00	18650	20241104	-30.03	11170	20240805	16.83	14340	-9.00	20250109	12610	3.49	20250102	18650	-30.03	20241104	11170	16.83	20240805	1.53	N	102460	500	92 억	133735	N	N	0	N	N
6	20250124	120803	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13050	70	2	0.54	38313100	2947	17.05	13110	13110	12970	16870	9090	12980	13000.71	0.72	645	13373	13176	13073	12876	12773	13125	12825	93	3890	500	9340	10	1	18586811	2426	67.62	0.96	12	0.02	193.00	13650.00	18650	20241104	-30.03	11170	20240805	16.83	14340	-9.00	20250109	12610	3.49	20250102	18650	-30.03	20241104	11170	16.83	20240805	1.53	N	102460	500	92 억	133735	N	N	0	N	N
7	20250124	110806	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13020	40	2	0.31	33210070	2556	14.79	13110	13110	12970	16870	9090	12980	12992.99	0.72	635	13373	13176	13073	12876	12773	13125	12825	93	3890	500	9340	10	1	18586811	2420	67.46	0.95	12	0.01	193.00	13650.00	18650	20241104	-30.19	11170	20240805	16.56	14340	-9.21	20250109	12610	3.25	20250102	18650	-30.19	20241104	11170	16.56	20240805	1.53	N	102460	500	92 억	133735	N	N	0	N	N
8	20250124	100802	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12990	10	2	0.08	25538240	1966	11.38	13110	13110	12970	16870	9090	12980	12989.95	0.72	675	13373	13176	13073	12876	12773	13125	12825	93	3890	500	9340	10	1	18586811	2414	67.31	0.95	12	0.01	193.00	13650.00	18650	20241104	-30.35	11170	20240805	16.29	14340	-9.41	20250109	12610	3.01	20250102	18650	-30.35	20241104	11170	16.29	20240805	1.53	N	102460	500	92 억	133735	N	N	0	N	N
9	20250124	090807	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13110	130	2	1.00	13110	1	0.01	13110	13110	13110	16870	9090	12980	13110.00	0.72	0	13373	13176	13073	12876	12773	13125	12825	93	3890	500	9340	10	1	18586811	2437	67.93	0.96	12	0.00	193.00	13650.00	18650	20241104	-29.71	11170	20240805	17.37	14340	-8.58	20250109	12610	3.97	20250102	18650	-29.71	20241104	11170	17.37	20240805	1.53	N	102460	500	92 억	133735	N	N	0	N	N
10	20250123	160802	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12980	-180	5	-1.37	224725290	17270	127.57	13160	13270	12970	17100	9220	13160	13012.47	0.74	-4004	13446	13302	13216	13072	12986	13260	13030	93	3940	500	9470	10	1	18586811	2413	67.25	0.95	12	0.09	193.00	13650.00	18650	20241104	-30.40	11170	20240805	16.20	14340	-9.48	20250109	12610	2.93	20250102	18650	-30.40	20241104	11170	16.20	20240805	1.52	N	102460	500	92 억	137694	N	N	0	N	N
11	20250123	150801	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12970	-190	5	-1.44	212368240	16318	120.53	13160	13270	12970	17100	9220	13160	13014.35	0.74	-3865	13446	13302	13216	13072	12986	13260	13030	93	3940	500	9470	10	1	18586811	2411	67.20	0.95	12	0.09	193.00	13650.00	18650	20241104	-30.46	11170	20240805	16.11	14340	-9.55	20250109	12610	2.85	20250102	18650	-30.46	20241104	11170	16.11	20240805	1.52	N	102460	500	92 억	137694	N	N	0	N	N
12	20250123	140802	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13030	-130	5	-0.99	194472770	14941	110.36	13160	13270	12970	17100	9220	13160	13016.05	0.74	-3901	13446	13302	13216	13072	12986	13260	13030	93	3940	500	9470	10	1	18586811	2422	67.51	0.95	12	0.08	193.00	13650.00	18650	20241104	-30.13	11170	20240805	16.65	14340	-9.14	20250109	12610	3.33	20250102	18650	-30.13	20241104	11170	16.65	20240805	1.52	N	102460	500	92 억	137694	N	N	0	N	N
13	20250123	130800	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13010	-150	5	-1.14	188419830	14476	106.93	13160	13270	12970	17100	9220	13160	13016.01	0.74	-3954	13446	13302	13216	13072	12986	13260	13030	93	3940	500	9470	10	1	18586811	2418	67.41	0.95	12	0.08	193.00	13650.00	18650	20241104	-30.24	11170	20240805	16.47	14340	-9.27	20250109	12610	3.17	20250102	18650	-30.24	20241104	11170	16.47	20240805	1.52	N	102460	500	92 억	137694	N	N	0	N	N
14	20250123	120802	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12990	-170	5	-1.29	150050900	11520	85.09	13160	13270	12970	17100	9220	13160	13025.25	0.74	-4174	13446	13302	13216	13072	12986	13260	13030	93	3940	500	9470	10	1	18586811	2414	67.31	0.95	12	0.06	193.00	13650.00	18650	20241104	-30.35	11170	20240805	16.29	14340	-9.41	20250109	12610	3.01	20250102	18650	-30.35	20241104	11170	16.29	20240805	1.52	N	102460	500	92 억	137694	N	N	0	N	N
15	20250123	110752	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13010	-150	5	-1.14	130833980	10044	74.19	13160	13270	12970	17100	9220	13160	13026.08	0.74	-4274	13446	13302	13216	13072	12986	13260	13030	93	3940	500	9470	10	1	18586811	2418	67.41	0.95	12	0.05	193.00	13650.00	18650	20241104	-30.24	11170	20240805	16.47	14340	-9.27	20250109	12610	3.17	20250102	18650	-30.24	20241104	11170	16.47	20240805	1.52	N	102460	500	92 억	137694	N	N	0	N	N
16	20250123	100801	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13020	-140	5	-1.06	120789850	9271	68.48	13160	13270	12970	17100	9220	13160	13028.78	0.74	-3949	13446	13302	13216	13072	12986	13260	13030	93	3940	500	9470	10	1	18586811	2420	67.46	0.95	12	0.05	193.00	13650.00	18650	20241104	-30.19	11170	20240805	16.56	14340	-9.21	20250109	12610	3.25	20250102	18650	-30.19	20241104	11170	16.56	20240805	1.52	N	102460	500	92 억	137694	N	N	0	N	N
17	20250123	090801	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13020	-140	5	-1.06	16777120	1284	9.48	13160	13270	13010	17100	9220	13160	13066.29	0.74	-240	13446	13302	13216	13072	12986	13260	13030	93	3940	500	9470	10	1	18586811	2420	67.46	0.95	12	0.01	193.00	13650.00	18650	20241104	-30.19	11170	20240805	16.56	14340	-9.21	20250109	12610	3.25	20250102	18650	-30.19	20241104	11170	16.56	20240805	1.52	N	102460	500	92 억	137694	N	N	0	N	N
18	20250122	160755	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13160	-100	5	-0.75	179141390	13538	94.55	13360	13360	13130	17230	9290	13260	13232.49	0.75	-1697	13613	13436	13313	13136	13013	13525	13225	93	3970	500	9540	10	1	18586811	2446	68.19	0.96	12	0.07	193.00	13650.00	18650	20241104	-29.44	11170	20240805	17.82	14340	-8.23	20250109	12610	4.36	20250102	18650	-29.44	20241104	11170	17.82	20240805	1.53	N	102460	500	92 억	139310	N	N	3	N	N
19	20250122	150755	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13200	-60	5	-0.45	174619810	13195	92.15	13360	13360	13130	17230	9290	13260	13233.79	0.75	-1581	13613	13436	13313	13136	13013	13525	13225	93	3970	500	9540	10	1	18586811	2453	68.39	0.97	12	0.07	193.00	13650.00	18650	20241104	-29.22	11170	20240805	18.17	14340	-7.95	20250109	12610	4.68	20250102	18650	-29.22	20241104	11170	18.17	20240805	1.53	N	102460	500	92 억	139310	N	N	3	N	N
20	20250122	140754	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13240	-20	5	-0.15	139061340	10497	73.31	13360	13360	13130	17230	9290	13260	13247.72	0.75	-1457	13613	13436	13313	13136	13013	13525	13225	93	3970	500	9540	10	1	18586811	2461	68.60	0.97	12	0.06	193.00	13650.00	18650	20241104	-29.01	11170	20240805	18.53	14340	-7.67	20250109	12610	5.00	20250102	18650	-29.01	20241104	11170	18.53	20240805	1.53	N	102460	500	92 억	139310	N	N	3	N	N
21	20250122	130756	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13260	0	3	0.00	116928020	8820	61.60	13360	13360	13220	17230	9290	13260	13257.15	0.75	-1313	13613	13436	13313	13136	13013	13525	13225	93	3970	500	9540	10	1	18586811	2465	68.70	0.97	12	0.05	193.00	13650.00	18650	20241104	-28.90	11170	20240805	18.71	14340	-7.53	20250109	12610	5.15	20250102	18650	-28.90	20241104	11170	18.71	20240805	1.53	N	102460	500	92 억	139310	N	N	3	N	N
22	20250122	120754	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13280	20	2	0.15	113586070	8568	59.84	13360	13360	13220	17230	9290	13260	13257.01	0.75	-1167	13613	13436	13313	13136	13013	13525	13225	93	3970	500	9540	10	1	18586811	2468	68.81	0.97	12	0.05	193.00	13650.00	18650	20241104	-28.79	11170	20240805	18.89	14340	-7.39	20250109	12610	5.31	20250102	18650	-28.79	20241104	11170	18.89	20240805	1.53	N	102460	500	92 억	139310	N	N	3	N	N
23	20250122	110755	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13300	40	2	0.30	98390280	7421	51.83	13360	13360	13220	17230	9290	13260	13258.36	0.75	-1036	13613	13436	13313	13136	13013	13525	13225	93	3970	500	9540	10	1	18586811	2472	68.91	0.97	12	0.04	193.00	13650.00	18650	20241104	-28.69	11170	20240805	19.07	14340	-7.25	20250109	12610	5.47	20250102	18650	-28.69	20241104	11170	19.07	20240805	1.53	N	102460	500	92 억	139310	N	N	3	N	N
24	20250122	100755	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13360	100	2	0.75	32498690	2448	17.10	13360	13360	13220	17230	9290	13260	13275.61	0.75	-699	13613	13436	13313	13136	13013	13525	13225	93	3970	500	9540	10	1	18586811	2483	69.22	0.98	12	0.01	193.00	13650.00	18650	20241104	-28.36	11170	20240805	19.61	14340	-6.83	20250109	12610	5.95	20250102	18650	-28.36	20241104	11170	19.61	20240805	1.53	N	102460	500	92 억	139310	N	N	3	N	N
25	20250122	090756	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13260	0	3	0.00	1474240	111	0.78	13360	13360	13240	17230	9290	13260	13281.44	0.75	54	13613	13436	13313	13136	13013	13525	13225	93	3970	500	9540	10	1	18586811	2465	68.70	0.97	12	0.00	193.00	13650.00	18650	20241104	-28.90	11170	20240805	18.71	14340	-7.53	20250109	12610	5.15	20250102	18650	-28.90	20241104	11170	18.71	20240805	1.53	N	102460	500	92 억	139310	N	N	3	N	N
26	20250121	160750	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13260	-30	5	-0.23	189727530	14318	117.93	13230	13490	13190	17270	9310	13290	13250.98	0.75	-221	14090	13690	13300	12900	12510	13495	12705	93	3980	500	9560	10	1	18586811	2465	68.70	0.97	12	0.08	193.00	13650.00	18650	20241104	-28.90	11170	20240805	18.71	14340	-7.53	20250109	12610	5.15	20250102	18650	-28.90	20241104	11170	18.71	20240805	1.52	N	102460	500	92 억	139487	N	N	3	N	N
27	20250121	150752	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13260	-30	5	-0.23	187425420	14144	116.50	13230	13490	13190	17270	9310	13290	13251.23	0.75	-74	14090	13690	13300	12900	12510	13495	12705	93	3980	500	9560	10	1	18586811	2465	68.70	0.97	12	0.08	193.00	13650.00	18650	20241104	-28.90	11170	20240805	18.71	14340	-7.53	20250109	12610	5.15	20250102	18650	-28.90	20241104	11170	18.71	20240805	1.52	N	102460	500	92 억	139487	N	N	8	N	N
28	20250121	140753	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13220	-70	5	-0.53	141900530	10700	88.13	13230	13490	13210	17270	9310	13290	13261.73	0.75	-472	14090	13690	13300	12900	12510	13495	12705	93	3980	500	9560	10	1	18586811	2457	68.50	0.97	12	0.06	193.00	13650.00	18650	20241104	-29.12	11170	20240805	18.35	14340	-7.81	20250109	12610	4.84	20250102	18650	-29.12	20241104	11170	18.35	20240805	1.52	N	102460	500	92 억	139487	N	N	8	N	N
29	20250121	130751	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13300	10	2	0.08	120337340	9073	74.73	13230	13490	13210	17270	9310	13290	13263.24	0.75	-745	14090	13690	13300	12900	12510	13495	12705	93	3980	500	9560	10	1	18586811	2472	68.91	0.97	12	0.05	193.00	13650.00	18650	20241104	-28.69	11170	20240805	19.07	14340	-7.25	20250109	12610	5.47	20250102	18650	-28.69	20241104	11170	19.07	20240805	1.52	N	102460	500	92 억	139487	N	N	8	N	N
30	20250121	120743	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13260	-30	5	-0.23	102188760	7709	63.50	13230	13490	13210	17270	9310	13290	13255.77	0.75	-1660	14090	13690	13300	12900	12510	13495	12705	93	3980	500	9560	10	1	18586811	2465	68.70	0.97	12	0.04	193.00	13650.00	18650	20241104	-28.90	11170	20240805	18.71	14340	-7.53	20250109	12610	5.15	20250102	18650	-28.90	20241104	11170	18.71	20240805	1.52	N	102460	500	92 억	139487	N	N	8	N	N
31	20250121	110713	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13320	30	2	0.23	90649110	6839	56.33	13230	13490	13210	17270	9310	13290	13254.73	0.75	-1809	14090	13690	13300	12900	12510	13495	12705	93	3980	500	9560	10	1	18586811	2476	69.02	0.98	12	0.04	193.00	13650.00	18650	20241104	-28.58	11170	20240805	19.25	14340	-7.11	20250109	12610	5.63	20250102	18650	-28.58	20241104	11170	19.25	20240805	1.52	N	102460	500	92 억	139487	N	N	8	N	N
32	20250121	100708	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13230	-60	5	-0.45	69441160	5239	43.15	13230	13490	13230	17270	9310	13290	13254.66	0.75	-1987	14090	13690	13300	12900	12510	13495	12705	93	3980	500	9560	10	1	18586811	2459	68.55	0.97	12	0.03	193.00	13650.00	18650	20241104	-29.06	11170	20240805	18.44	14340	-7.74	20250109	12610	4.92	20250102	18650	-29.06	20241104	11170	18.44	20240805	1.52	N	102460	500	92 억	139487	N	N	8	N	N
33	20250121	090753	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13480	190	2	1.43	11197460	846	6.97	13230	13490	13230	17270	9310	13290	13235.77	0.75	54	14090	13690	13300	12900	12510	13495	12705	93	3980	500	9560	10	1	18586811	2506	69.84	0.99	12	0.00	193.00	13650.00	18650	20241104	-27.72	11170	20240805	20.68	14340	-6.00	20250109	12610	6.90	20250102	18650	-27.72	20241104	11170	20.68	20240805	1.52	N	102460	500	92 억	139487	N	N	8	N	N
34	20250120	160747	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13290	-70	5	-0.52	161329390	12134	127.75	13360	13700	12910	17360	9360	13360	13295.65	0.76	-1003	13720	13540	13430	13250	13140	13485	13195	93	4000	500	9610	10	1	18586811	2470	68.86	0.97	12	0.07	193.00	13650.00	18650	20241104	-28.74	11170	20240805	18.98	14340	-7.32	20250109	12610	5.39	20250102	18650	-28.74	20241104	11170	18.98	20240805	1.53	N	102460	500	92 억	140639	N	N	8	N	N
35	20250120	150751	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13350	-10	5	-0.07	159112530	11967	125.99	13360	13700	12910	17360	9360	13360	13295.94	0.76	-960	13720	13540	13430	13250	13140	13485	13195	93	4000	500	9610	10	1	18586811	2481	69.17	0.98	12	0.06	193.00	13650.00	18650	20241104	-28.42	11170	20240805	19.52	14340	-6.90	20250109	12610	5.87	20250102	18650	-28.42	20241104	11170	19.52	20240805	1.53	N	102460	500	92 억	140639	N	N	4	N	N
36	20250120	140749	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13390	30	2	0.22	148132690	11142	117.31	13360	13700	12910	17360	9360	13360	13294.98	0.76	-918	13720	13540	13430	13250	13140	13485	13195	93	4000	500	9610	10	1	18586811	2489	69.38	0.98	12	0.06	193.00	13650.00	18650	20241104	-28.20	11170	20240805	19.87	14340	-6.62	20250109	12610	6.19	20250102	18650	-28.20	20241104	11170	19.87	20240805	1.53	N	102460	500	92 억	140639	N	N	4	N	N
37	20250120	130749	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13380	20	2	0.15	144486530	10869	114.43	13360	13700	12910	17360	9360	13360	13293.45	0.76	-665	13720	13540	13430	13250	13140	13485	13195	93	4000	500	9610	10	1	18586811	2487	69.33	0.98	12	0.06	193.00	13650.00	18650	20241104	-28.26	11170	20240805	19.79	14340	-6.69	20250109	12610	6.11	20250102	18650	-28.26	20241104	11170	19.79	20240805	1.53	N	102460	500	92 억	140639	N	N	4	N	N
38	20250120	120751	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13300	-60	5	-0.45	137540980	10348	108.95	13360	13700	12910	17360	9360	13360	13291.55	0.76	-1037	13720	13540	13430	13250	13140	13485	13195	93	4000	500	9610	10	1	18586811	2472	68.91	0.97	12	0.06	193.00	13650.00	18650	20241104	-28.69	11170	20240805	19.07	14340	-7.25	20250109	12610	5.47	20250102	18650	-28.69	20241104	11170	19.07	20240805	1.53	N	102460	500	92 억	140639	N	N	4	N	N
39	20250120	110752	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13350	-10	5	-0.07	127557340	9600	101.07	13360	13700	12910	17360	9360	13360	13287.22	0.76	-942	13720	13540	13430	13250	13140	13485	13195	93	4000	500	9610	10	1	18586811	2481	69.17	0.98	12	0.05	193.00	13650.00	18650	20241104	-28.42	11170	20240805	19.52	14340	-6.90	20250109	12610	5.87	20250102	18650	-28.42	20241104	11170	19.52	20240805	1.53	N	102460	500	92 억	140639	N	N	4	N	N
40	20250120	100750	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13370	10	2	0.07	42726690	3168	33.35	13360	13700	13360	17360	9360	13360	13486.96	0.76	-1251	13720	13540	13430	13250	13140	13485	13195	93	4000	500	9610	10	1	18586811	2485	69.27	0.98	12	0.02	193.00	13650.00	18650	20241104	-28.31	11170	20240805	19.70	14340	-6.76	20250109	12610	6.03	20250102	18650	-28.31	20241104	11170	19.70	20240805	1.53	N	102460	500	92 억	140639	N	N	4	N	N
41	20250120	090751	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13360	0	3	0.00	5384090	403	4.24	13360	13370	13360	17360	9360	13360	13360.02	0.76	-17	13720	13540	13430	13250	13140	13485	13195	93	4000	500	9610	10	1	18586811	2483	69.22	0.98	12	0.00	193.00	13650.00	18650	20241104	-28.36	11170	20240805	19.61	14340	-6.83	20250109	12610	5.95	20250102	18650	-28.36	20241104	11170	19.61	20240805	1.53	N	102460	500	92 억	140639	N	N	4	N	N
42	20250117	160749	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13360	-100	5	-0.74	126790190	9458	73.57	13460	13610	13320	17490	9430	13460	13405.60	0.78	-4490	13706	13582	13446	13322	13186	13645	13385	93	4030	500	9690	10	1	18586811	2483	69.22	0.98	12	0.05	193.00	13650.00	18650	20241104	-28.36	11170	20240805	19.61	14340	-6.83	20250109	12610	5.95	20250102	18650	-28.36	20241104	11170	19.61	20240805	1.51	N	102460	500	92 억	145506	N	N	4	N	N
43	20250117	150750	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13470	10	2	0.07	116258820	8670	67.44	13460	13610	13320	17490	9430	13460	13409.32	0.78	-4448	13706	13582	13446	13322	13186	13645	13385	93	4030	500	9690	10	1	18586811	2504	69.79	0.99	12	0.05	193.00	13650.00	18650	20241104	-27.77	11170	20240805	20.59	14340	-6.07	20250109	12610	6.82	20250102	18650	-27.77	20241104	11170	20.59	20240805	1.51	N	102460	500	92 억	145506	N	N	8	N	N
44	20250117	140751	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13400	-60	5	-0.45	114588000	8546	66.47	13460	13610	13320	17490	9430	13460	13408.38	0.78	-4379	13706	13582	13446	13322	13186	13645	13385	93	4030	500	9690	10	1	18586811	2491	69.43	0.98	12	0.05	193.00	13650.00	18650	20241104	-28.15	11170	20240805	19.96	14340	-6.56	20250109	12610	6.26	20250102	18650	-28.15	20241104	11170	19.96	20240805	1.51	N	102460	500	92 억	145506	N	N	8	N	N
45	20250117	130748	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13490	30	2	0.22	100528000	7500	58.34	13460	13610	13320	17490	9430	13460	13403.73	0.78	-4479	13706	13582	13446	13322	13186	13645	13385	93	4030	500	9690	10	1	18586811	2507	69.90	0.99	12	0.04	193.00	13650.00	18650	20241104	-27.67	11170	20240805	20.77	14340	-5.93	20250109	12610	6.98	20250102	18650	-27.67	20241104	11170	20.77	20240805	1.51	N	102460	500	92 억	145506	N	N	8	N	N
46	20250117	120751	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13470	10	2	0.07	94653480	7064	54.95	13460	13610	13320	17490	9430	13460	13399.42	0.78	-4378	13706	13582	13446	13322	13186	13645	13385	93	4030	500	9690	10	1	18586811	2504	69.79	0.99	12	0.04	193.00	13650.00	18650	20241104	-27.77	11170	20240805	20.59	14340	-6.07	20250109	12610	6.82	20250102	18650	-27.77	20241104	11170	20.59	20240805	1.51	N	102460	500	92 억	145506	N	N	8	N	N
47	20250117	110749	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13440	-20	5	-0.15	86196660	6434	50.05	13460	13610	13320	17490	9430	13460	13397.06	0.78	-4322	13706	13582	13446	13322	13186	13645	13385	93	4030	500	9690	10	1	18586811	2498	69.64	0.98	12	0.03	193.00	13650.00	18650	20241104	-27.94	11170	20240805	20.32	14340	-6.28	20250109	12610	6.58	20250102	18650	-27.94	20241104	11170	20.32	20240805	1.51	N	102460	500	92 억	145506	N	N	8	N	N
48	20250117	100751	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13400	-60	5	-0.45	62671280	4676	36.37	13460	13610	13320	17490	9430	13460	13402.75	0.78	-2859	13706	13582	13446	13322	13186	13645	13385	93	4030	500	9690	10	1	18586811	2491	69.43	0.98	12	0.03	193.00	13650.00	18650	20241104	-28.15	11170	20240805	19.96	14340	-6.56	20250109	12610	6.26	20250102	18650	-28.15	20241104	11170	19.96	20240805	1.51	N	102460	500	92 억	145506	N	N	8	N	N
49	20250117	090750	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13600	140	2	1.04	10835900	806	6.27	13460	13610	13320	17490	9430	13460	13444.04	0.78	-105	13706	13582	13446	13322	13186	13645	13385	93	4030	500	9690	10	1	18586811	2528	70.47	1.00	12	0.00	193.00	13650.00	18650	20241104	-27.08	11170	20240805	21.75	14340	-5.16	20250109	12610	7.85	20250102	18650	-27.08	20241104	11170	21.75	20240805	1.51	N	102460	500	92 억	145506	N	N	8	N	N
50	20250116	160744	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13460	260	2	1.97	172916600	12856	55.94	13450	13570	13310	17160	9240	13200	13450.26	0.77	2080	13866	13532	13356	13022	12846	13445	12935	93	3960	500	9500	10	1	18586811	2502	69.74	0.99	12	0.07	193.00	13650.00	18650	20241104	-27.83	11170	20240805	20.50	14340	-6.14	20250109	12610	6.74	20250102	18650	-27.83	20241104	11170	20.50	20240805	1.50	N	102460	500	92 억	142267	N	N	8	N	N
51	20250116	150708	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13460	260	2	1.97	168149260	12501	54.39	13450	13570	13310	17160	9240	13200	13450.86	0.77	2054	13866	13532	13356	13022	12846	13445	12935	93	3960	500	9500	10	1	18586811	2502	69.74	0.99	12	0.07	193.00	13650.00	18650	20241104	-27.83	11170	20240805	20.50	14340	-6.14	20250109	12610	6.74	20250102	18650	-27.83	20241104	11170	20.50	20240805	1.50	N	102460	500	92 억	142267	N	N	0	N	N
52	20250116	140748	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13420	220	2	1.67	145827830	10833	47.13	13450	13570	13310	17160	9240	13200	13461.44	0.77	2010	13866	13532	13356	13022	12846	13445	12935	93	3960	500	9500	10	1	18586811	2494	69.53	0.98	12	0.06	193.00	13650.00	18650	20241104	-28.04	11170	20240805	20.14	14340	-6.42	20250109	12610	6.42	20250102	18650	-28.04	20241104	11170	20.14	20240805	1.50	N	102460	500	92 억	142267	N	N	0	N	N
53	20250116	130747	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13470	270	2	2.05	103462360	7676	33.40	13450	13570	13310	17160	9240	13200	13478.68	0.77	1073	13866	13532	13356	13022	12846	13445	12935	93	3960	500	9500	10	1	18586811	2504	69.79	0.99	12	0.04	193.00	13650.00	18650	20241104	-27.77	11170	20240805	20.59	14340	-6.07	20250109	12610	6.82	20250102	18650	-27.77	20241104	11170	20.59	20240805	1.50	N	102460	500	92 억	142267	N	N	0	N	N
54	20250116	120747	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13430	230	2	1.74	84725720	6282	27.33	13450	13570	13310	17160	9240	13200	13487.06	0.77	608	13866	13532	13356	13022	12846	13445	12935	93	3960	500	9500	10	1	18586811	2496	69.59	0.98	12	0.03	193.00	13650.00	18650	20241104	-27.99	11170	20240805	20.23	14340	-6.35	20250109	12610	6.50	20250102	18650	-27.99	20241104	11170	20.23	20240805	1.50	N	102460	500	92 억	142267	N	N	0	N	N
55	20250116	110749	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13450	250	2	1.89	83448240	6187	26.92	13450	13570	13310	17160	9240	13200	13487.67	0.77	668	13866	13532	13356	13022	12846	13445	12935	93	3960	500	9500	10	1	18586811	2500	69.69	0.99	12	0.03	193.00	13650.00	18650	20241104	-27.88	11170	20240805	20.41	14340	-6.21	20250109	12610	6.66	20250102	18650	-27.88	20241104	11170	20.41	20240805	1.50	N	102460	500	92 억	142267	N	N	0	N	N
56	20250116	100748	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13540	340	2	2.58	58871490	4369	19.01	13450	13540	13310	17160	9240	13200	13474.82	0.77	594	13866	13532	13356	13022	12846	13445	12935	93	3960	500	9500	10	1	18586811	2517	70.16	0.99	12	0.02	193.00	13650.00	18650	20241104	-27.40	11170	20240805	21.22	14340	-5.58	20250109	12610	7.38	20250102	18650	-27.40	20241104	11170	21.22	20240805	1.50	N	102460	500	92 억	142267	N	N	0	N	N
57	20250116	090750	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13440	240	2	1.82	11103710	826	3.59	13450	13450	13340	17160	9240	13200	13442.75	0.77	-482	13866	13532	13356	13022	12846	13445	12935	93	3960	500	9500	10	1	18586811	2498	69.64	0.98	12	0.00	193.00	13650.00	18650	20241104	-27.94	11170	20240805	20.32	14340	-6.28	20250109	12610	6.58	20250102	18650	-27.94	20241104	11170	20.32	20240805	1.50	N	102460	500	92 억	142267	N	N	0	N	N
58	20250115	160746	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13200	-410	5	-3.01	306012930	22933	112.88	13590	13690	13180	17690	9530	13610	13343.82	0.76	297	14190	13900	13500	13210	12810	13700	13010	93	4080	500	9790	10	1	18586811	2453	68.39	0.97	12	0.12	193.00	13650.00	18650	20241104	-29.22	11170	20240805	18.17	14340	-7.95	20250109	12610	4.68	20250102	18650	-29.22	20241104	11170	18.17	20240805	1.49	N	102460	500	92 억	141288	N	N	2	N	N
59	20250115	150747	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13250	-360	5	-2.65	279470810	20923	102.98	13590	13690	13190	17690	9530	13610	13357.11	0.76	432	14190	13900	13500	13210	12810	13700	13010	93	4080	500	9790	10	1	18586811	2463	68.65	0.97	12	0.11	193.00	13650.00	18650	20241104	-28.95	11170	20240805	18.62	14340	-7.60	20250109	12610	5.08	20250102	18650	-28.95	20241104	11170	18.62	20240805	1.49	N	102460	500	92 억	141288	N	N	2	N	N
60	20250115	140740	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13310	-300	5	-2.20	230574890	17234	84.83	13590	13690	13270	17690	9530	13610	13379.07	0.76	2501	14190	13900	13500	13210	12810	13700	13010	93	4080	500	9790	10	1	18586811	2474	68.96	0.98	12	0.09	193.00	13650.00	18650	20241104	-28.63	11170	20240805	19.16	14340	-7.18	20250109	12610	5.55	20250102	18650	-28.63	20241104	11170	19.16	20240805	1.49	N	102460	500	92 억	141288	N	N	2	N	N
61	20250115	130747	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13290	-320	5	-2.35	220356940	16466	81.05	13590	13690	13270	17690	9530	13610	13382.54	0.76	3207	14190	13900	13500	13210	12810	13700	13010	93	4080	500	9790	10	1	18586811	2470	68.86	0.97	12	0.09	193.00	13650.00	18650	20241104	-28.74	11170	20240805	18.98	14340	-7.32	20250109	12610	5.39	20250102	18650	-28.74	20241104	11170	18.98	20240805	1.49	N	102460	500	92 억	141288	N	N	2	N	N
62	20250115	120731	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13300	-310	5	-2.28	204838060	15298	75.30	13590	13690	13280	17690	9530	13610	13389.86	0.76	3369	14190	13900	13500	13210	12810	13700	13010	93	4080	500	9790	10	1	18586811	2472	68.91	0.97	12	0.08	193.00	13650.00	18650	20241104	-28.69	11170	20240805	19.07	14340	-7.25	20250109	12610	5.47	20250102	18650	-28.69	20241104	11170	19.07	20240805	1.49	N	102460	500	92 억	141288	N	N	2	N	N
63	20250115	110747	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13350	-260	5	-1.91	177076260	13214	65.04	13590	13690	13290	17690	9530	13610	13400.66	0.76	3004	14190	13900	13500	13210	12810	13700	13010	93	4080	500	9790	10	1	18586811	2481	69.17	0.98	12	0.07	193.00	13650.00	18650	20241104	-28.42	11170	20240805	19.52	14340	-6.90	20250109	12610	5.87	20250102	18650	-28.42	20241104	11170	19.52	20240805	1.49	N	102460	500	92 억	141288	N	N	2	N	N
64	20250115	100746	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13390	-220	5	-1.62	77305780	5745	28.28	13590	13690	13350	17690	9530	13610	13456.18	0.76	305	14190	13900	13500	13210	12810	13700	13010	93	4080	500	9790	10	1	18586811	2489	69.38	0.98	12	0.03	193.00	13650.00	18650	20241104	-28.20	11170	20240805	19.87	14340	-6.62	20250109	12610	6.19	20250102	18650	-28.20	20241104	11170	19.87	20240805	1.49	N	102460	500	92 억	141288	N	N	2	N	N
65	20250115	090749	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13550	-60	5	-0.44	3283530	242	1.19	13590	13610	13500	17690	9530	13610	13568.31	0.76	9	14190	13900	13500	13210	12810	13700	13010	93	4080	500	9790	10	1	18586811	2519	70.21	0.99	12	0.00	193.00	13650.00	18650	20241104	-27.35	11170	20240805	21.31	14340	-5.51	20250109	12610	7.45	20250102	18650	-27.35	20241104	11170	21.31	20240805	1.49	N	102460	500	92 억	141288	N	N	2	N	N
66	20250114	160732	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13610	-80	5	-0.58	274046890	20307	104.77	13760	13790	13100	17790	9590	13690	13495.19	0.75	2614	13970	13830	13730	13590	13490	13780	13540	93	4100	500	9850	10	1	18586811	2530	70.52	1.00	12	0.11	193.00	13650.00	18650	20241104	-27.02	11170	20240805	21.84	14340	-5.09	20250109	12610	7.93	20250102	18650	-27.02	20241104	11170	21.84	20240805	1.50	N	102460	500	92 억	138630	N	N	2	N	N
67	20250114	150744	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13610	-80	5	-0.58	258651190	19174	98.93	13760	13790	13100	17790	9590	13690	13489.68	0.75	3474	13970	13830	13730	13590	13490	13780	13540	93	4100	500	9850	10	1	18586811	2530	70.52	1.00	12	0.10	193.00	13650.00	18650	20241104	-27.02	11170	20240805	21.84	14340	-5.09	20250109	12610	7.93	20250102	18650	-27.02	20241104	11170	21.84	20240805	1.50	N	102460	500	92 억	138630	N	N	13	N	N
68	20250114	140742	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13640	-50	5	-0.37	229657290	17036	87.90	13760	13790	13100	17790	9590	13690	13480.70	0.75	3338	13970	13830	13730	13590	13490	13780	13540	93	4100	500	9850	10	1	18586811	2535	70.67	1.00	12	0.09	193.00	13650.00	18650	20241104	-26.86	11170	20240805	22.11	14340	-4.88	20250109	12610	8.17	20250102	18650	-26.86	20241104	11170	22.11	20240805	1.50	N	102460	500	92 억	138630	N	N	13	N	N
69	20250114	130742	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13580	-110	5	-0.80	218451290	16214	83.65	13760	13790	13100	17790	9590	13690	13473.00	0.75	3318	13970	13830	13730	13590	13490	13780	13540	93	4100	500	9850	10	1	18586811	2524	70.36	0.99	12	0.09	193.00	13650.00	18650	20241104	-27.18	11170	20240805	21.58	14340	-5.30	20250109	12610	7.69	20250102	18650	-27.18	20241104	11170	21.58	20240805	1.50	N	102460	500	92 억	138630	N	N	13	N	N
70	20250114	120739	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13480	-210	5	-1.53	213678840	15861	81.83	13760	13790	13100	17790	9590	13690	13471.97	0.75	3308	13970	13830	13730	13590	13490	13780	13540	93	4100	500	9850	10	1	18586811	2506	69.84	0.99	12	0.09	193.00	13650.00	18650	20241104	-27.72	11170	20240805	20.68	14340	-6.00	20250109	12610	6.90	20250102	18650	-27.72	20241104	11170	20.68	20240805	1.50	N	102460	500	92 억	138630	N	N	13	N	N
71	20250114	110739	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13500	-190	5	-1.39	91722680	6740	34.77	13760	13790	13310	17790	9590	13690	13608.71	0.75	-300	13970	13830	13730	13590	13490	13780	13540	93	4100	500	9850	10	1	18586811	2509	69.95	0.99	12	0.04	193.00	13650.00	18650	20241104	-27.61	11170	20240805	20.86	14340	-5.86	20250109	12610	7.06	20250102	18650	-27.61	20241104	11170	20.86	20240805	1.50	N	102460	500	92 억	138630	N	N	13	N	N
72	20250114	100737	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13560	-130	5	-0.95	46005310	3354	17.30	13760	13790	13560	17790	9590	13690	13716.55	0.75	-516	13970	13830	13730	13590	13490	13780	13540	93	4100	500	9850	10	1	18586811	2520	70.26	0.99	12	0.02	193.00	13650.00	18650	20241104	-27.29	11170	20240805	21.40	14340	-5.44	20250109	12610	7.53	20250102	18650	-27.29	20241104	11170	21.40	20240805	1.50	N	102460	500	92 억	138630	N	N	13	N	N
73	20250114	090741	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13790	100	2	0.73	17603180	1277	6.59	13760	13790	13760	17790	9590	13690	13784.79	0.75	625	13970	13830	13730	13590	13490	13780	13540	93	4100	500	9850	10	1	18586811	2563	71.45	1.01	12	0.01	193.00	13650.00	18650	20241104	-26.06	11170	20240805	23.46	14340	-3.84	20250109	12610	9.36	20250102	18650	-26.06	20241104	11170	23.46	20240805	1.50	N	102460	500	92 억	138630	N	N	13	N	N
74	20250113	160730	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13690	-180	5	-1.30	264009620	19234	89.90	13870	13870	13630	18030	9710	13870	13726.22	0.74	2319	14250	14060	13870	13680	13490	13965	13585	93	4160	500	9980	10	1	18586811	2545	70.93	1.00	12	0.10	193.00	13650.00	18650	20241104	-26.60	11170	20240805	22.56	14340	-4.53	20250109	12610	8.56	20250102	18650	-26.60	20241104	11170	22.56	20240805	1.50	N	102460	500	92 억	137310	N	N	13	N	N
75	20250113	150734	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13710	-160	5	-1.15	256197140	18663	87.23	13870	13870	13630	18030	9710	13870	13727.54	0.74	2264	14250	14060	13870	13680	13490	13965	13585	93	4160	500	9980	10	1	18586811	2548	71.04	1.00	12	0.10	193.00	13650.00	18650	20241104	-26.49	11170	20240805	22.74	14340	-4.39	20250109	12610	8.72	20250102	18650	-26.49	20241104	11170	22.74	20240805	1.50	N	102460	500	92 억	137310	N	N	15	N	N
76	20250113	140723	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13700	-170	5	-1.23	243075060	17705	82.75	13870	13870	13630	18030	9710	13870	13729.18	0.74	2307	14250	14060	13870	13680	13490	13965	13585	93	4160	500	9980	10	1	18586811	2546	70.98	1.00	12	0.10	193.00	13650.00	18650	20241104	-26.54	11170	20240805	22.65	14340	-4.46	20250109	12610	8.64	20250102	18650	-26.54	20241104	11170	22.65	20240805	1.50	N	102460	500	92 억	137310	N	N	15	N	N
77	20250113	130724	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13710	-160	5	-1.15	199387490	14506	67.80	13870	13870	13660	18030	9710	13870	13745.17	0.74	920	14250	14060	13870	13680	13490	13965	13585	93	4160	500	9980	10	1	18586811	2548	71.04	1.00	12	0.08	193.00	13650.00	18650	20241104	-26.49	11170	20240805	22.74	14340	-4.39	20250109	12610	8.72	20250102	18650	-26.49	20241104	11170	22.74	20240805	1.50	N	102460	500	92 억	137310	N	N	15	N	N
78	20250113	120727	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13730	-140	5	-1.01	170627700	12405	57.98	13870	13870	13690	18030	9710	13870	13754.75	0.74	1045	14250	14060	13870	13680	13490	13965	13585	93	4160	500	9980	10	1	18586811	2552	71.14	1.01	12	0.07	193.00	13650.00	18650	20241104	-26.38	11170	20240805	22.92	14340	-4.25	20250109	12610	8.88	20250102	18650	-26.38	20241104	11170	22.92	20240805	1.50	N	102460	500	92 억	137310	N	N	15	N	N
79	20250113	110725	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13740	-130	5	-0.94	161265180	11723	54.79	13870	13870	13690	18030	9710	13870	13756.31	0.74	916	14250	14060	13870	13680	13490	13965	13585	93	4160	500	9980	10	1	18586811	2554	71.19	1.01	12	0.06	193.00	13650.00	18650	20241104	-26.33	11170	20240805	23.01	14340	-4.18	20250109	12610	8.96	20250102	18650	-26.33	20241104	11170	23.01	20240805	1.50	N	102460	500	92 억	137310	N	N	15	N	N
80	20250113	100724	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13750	-120	5	-0.87	107634620	7827	36.58	13870	13870	13690	18030	9710	13870	13751.71	0.74	1357	14250	14060	13870	13680	13490	13965	13585	93	4160	500	9980	10	1	18586811	2556	71.24	1.01	12	0.04	193.00	13650.00	18650	20241104	-26.27	11170	20240805	23.10	14340	-4.11	20250109	12610	9.04	20250102	18650	-26.27	20241104	11170	23.10	20240805	1.50	N	102460	500	92 억	137310	N	N	15	N	N
81	20250113	090730	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13870	0	3	0.00	4277830	309	1.44	13870	13870	13740	18030	9710	13870	13844.11	0.74	-96	14250	14060	13870	13680	13490	13965	13585	93	4160	500	9980	10	1	18586811	2578	71.87	1.02	12	0.00	193.00	13650.00	18650	20241104	-25.63	11170	20240805	24.17	14340	-3.28	20250109	12610	9.99	20250102	18650	-25.63	20241104	11170	24.17	20240805	1.50	N	102460	500	92 억	137310	N	N	15	N	N
82	20250110	160707	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13870	-190	5	-1.35	296996390	21389	42.70	14060	14060	13680	18270	9850	14060	13885.49	0.76	-4457	14480	14270	14130	13920	13780	14375	14025	93	4210	500	10120	10	1	18586811	2578	71.87	1.02	12	0.12	193.00	13650.00	18650	20241104	-25.63	11170	20240805	24.17	14340	-3.28	20250109	12610	9.99	20250102	18650	-25.63	20241104	11170	24.17	20240805	1.49	N	102460	500	92 억	141977	N	N	15	N	N
83	20250110	150719	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13940	-120	5	-0.85	287610130	20712	41.35	14060	14060	13680	18270	9850	14060	13886.16	0.76	-4268	14480	14270	14130	13920	13780	14375	14025	93	4210	500	10120	10	1	18586811	2591	72.23	1.02	12	0.11	193.00	13650.00	18650	20241104	-25.25	11170	20240805	24.80	14340	-2.79	20250109	12610	10.55	20250102	18650	-25.25	20241104	11170	24.80	20240805	1.49	N	102460	500	92 억	141977	N	N	0	N	N
84	20250110	140722	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13950	-110	5	-0.78	274288800	19755	39.44	14060	14060	13680	18270	9850	14060	13884.53	0.76	-3507	14480	14270	14130	13920	13780	14375	14025	93	4210	500	10120	10	1	18586811	2593	72.28	1.02	12	0.11	193.00	13650.00	18650	20241104	-25.20	11170	20240805	24.89	14340	-2.72	20250109	12610	10.63	20250102	18650	-25.20	20241104	11170	24.89	20240805	1.49	N	102460	500	92 억	141977	N	N	0	N	N
85	20250110	130721	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13890	-170	5	-1.21	182553620	13111	26.17	14060	14060	13800	18270	9850	14060	13923.70	0.76	-3120	14480	14270	14130	13920	13780	14375	14025	93	4210	500	10120	10	1	18586811	2582	71.97	1.02	12	0.07	193.00	13650.00	18650	20241104	-25.52	11170	20240805	24.35	14340	-3.14	20250109	12610	10.15	20250102	18650	-25.52	20241104	11170	24.35	20240805	1.49	N	102460	500	92 억	141977	N	N	0	N	N
86	20250110	120721	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13940	-120	5	-0.85	164751770	11832	23.62	14060	14060	13800	18270	9850	14060	13924.25	0.76	-2208	14480	14270	14130	13920	13780	14375	14025	93	4210	500	10120	10	1	18586811	2591	72.23	1.02	12	0.06	193.00	13650.00	18650	20241104	-25.25	11170	20240805	24.80	14340	-2.79	20250109	12610	10.55	20250102	18650	-25.25	20241104	11170	24.80	20240805	1.49	N	102460	500	92 억	141977	N	N	0	N	N
87	20250110	110720	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14000	-60	5	-0.43	56295100	4037	8.06	14060	14060	13800	18270	9850	14060	13944.79	0.76	-956	14480	14270	14130	13920	13780	14375	14025	93	4210	500	10120	10	1	18586811	2602	72.54	1.03	12	0.02	193.00	13650.00	18650	20241104	-24.93	11170	20240805	25.34	14340	-2.37	20250109	12610	11.02	20250102	18650	-24.93	20241104	11170	25.34	20240805	1.49	N	102460	500	92 억	141977	N	N	0	N	N
88	20250110	100719	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14040	-20	5	-0.14	44706990	3209	6.41	14060	14060	13800	18270	9850	14060	13931.75	0.76	-731	14480	14270	14130	13920	13780	14375	14025	93	4210	500	10120	10	1	18586811	2610	72.75	1.03	12	0.02	193.00	13650.00	18650	20241104	-24.72	11170	20240805	25.69	14340	-2.09	20250109	12610	11.34	20250102	18650	-24.72	20241104	11170	25.69	20240805	1.49	N	102460	500	92 억	141977	N	N	0	N	N
89	20250110	090722	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13980	-80	5	-0.57	6207430	446	0.89	14060	14060	13800	18270	9850	14060	13918.00	0.76	-161	14480	14270	14130	13920	13780	14375	14025	93	4210	500	10120	10	1	18586811	2598	72.44	1.02	12	0.00	193.00	13650.00	18650	20241104	-25.04	11170	20240805	25.16	14340	-2.51	20250109	12610	10.86	20250102	18650	-25.04	20241104	11170	25.16	20240805	1.49	N	102460	500	92 억	141977	N	N	0	N	N
90	20250109	160715	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14060	10	2	0.07	705175780	49950	192.55	14010	14340	13990	18260	9840	14050	14117.64	0.71	11594	14310	14180	13920	13790	13530	14245	13855	93	4210	500	10110	10	1	18586811	2613	72.85	1.03	12	0.27	193.00	13650.00	18650	20241104	-24.61	11170	20240805	25.87	14340	-1.95	20250109	12610	11.50	20250102	18650	-24.61	20241104	11170	25.87	20240805	1.51	N	102460	500	92 억	131098	N	N	11	N	N
91	20250109	150717	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14130	80	2	0.57	639645330	45285	174.57	14010	14340	13990	18260	9840	14050	14124.88	0.71	10608	14310	14180	13920	13790	13530	14245	13855	93	4210	500	10110	10	1	18586811	2626	73.21	1.04	12	0.24	193.00	13650.00	18650	20241104	-24.24	11170	20240805	26.50	14340	-1.46	20250109	12610	12.05	20250102	18650	-24.24	20241104	11170	26.50	20240805	1.51	N	102460	500	92 억	131098	N	N	11	N	N
92	20250109	140716	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14130	80	2	0.57	525667780	37197	143.39	14010	14340	13990	18260	9840	14050	14131.99	0.71	8838	14310	14180	13920	13790	13530	14245	13855	93	4210	500	10110	10	1	18586811	2626	73.21	1.04	12	0.20	193.00	13650.00	18650	20241104	-24.24	11170	20240805	26.50	14340	-1.46	20250109	12610	12.05	20250102	18650	-24.24	20241104	11170	26.50	20240805	1.51	N	102460	500	92 억	131098	N	N	11	N	N
93	20250109	130716	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14320	270	2	1.92	411755820	29125	112.27	14010	14340	13990	18260	9840	14050	14137.54	0.71	5651	14310	14180	13920	13790	13530	14245	13855	93	4210	500	10110	10	1	18586811	2662	74.20	1.05	12	0.16	193.00	13650.00	18650	20241104	-23.22	11170	20240805	28.20	14340	-0.14	20250109	12610	13.56	20250102	18650	-23.22	20241104	11170	28.20	20240805	1.51	N	102460	500	92 억	131098	N	N	11	N	N
94	20250109	120716	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14010	-40	5	-0.28	256013800	18190	70.12	14010	14180	13990	18260	9840	14050	14074.43	0.71	-974	14310	14180	13920	13790	13530	14245	13855	93	4210	500	10110	10	1	18586811	2604	72.59	1.03	12	0.10	193.00	13650.00	18650	20241104	-24.88	11170	20240805	25.43	14180	-1.20	20250109	12610	11.10	20250102	18650	-24.88	20241104	11170	25.43	20240805	1.51	N	102460	500	92 억	131098	N	N	11	N	N
95	20250109	110721	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14110	60	2	0.43	214468080	15230	58.71	14010	14180	13990	18260	9840	14050	14081.95	0.71	-1533	14310	14180	13920	13790	13530	14245	13855	93	4210	500	10110	10	1	18586811	2623	73.11	1.03	12	0.08	193.00	13650.00	18650	20241104	-24.34	11170	20240805	26.32	14180	-0.49	20250109	12610	11.90	20250102	18650	-24.34	20241104	11170	26.32	20240805	1.51	N	102460	500	92 억	131098	N	N	11	N	N
96	20250109	100718	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14170	120	2	0.85	130404580	9267	35.72	14010	14180	13990	18260	9840	14050	14071.93	0.71	-1187	14310	14180	13920	13790	13530	14245	13855	93	4210	500	10110	10	1	18586811	2634	73.42	1.04	12	0.05	193.00	13650.00	18650	20241104	-24.02	11170	20240805	26.86	14180	-0.07	20250109	12610	12.37	20250102	18650	-24.02	20241104	11170	26.86	20240805	1.51	N	102460	500	92 억	131098	N	N	11	N	N
97	20250109	090721	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14070	20	2	0.14	9031050	644	2.48	14010	14080	14010	18260	9840	14050	14023.37	0.71	-141	14310	14180	13920	13790	13530	14245	13855	93	4210	500	10110	10	1	18586811	2615	72.90	1.03	12	0.00	193.00	13650.00	18650	20241104	-24.56	11170	20240805	25.96	14080	-0.07	20250109	12610	11.58	20250102	18650	-24.56	20241104	11170	25.96	20240805	1.51	N	102460	500	92 억	131098	N	N	11	N	N
98	20250108	160711	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14050	350	2	2.55	360348980	25941	122.12	13700	14050	13660	17810	9590	13700	13889.89	0.69	2586	14193	13946	13753	13506	13313	13850	13410	93	4110	500	9860	10	1	18586811	2611	72.80	1.03	12	0.14	193.00	13650.00	18650	20241104	-24.66	11170	20240805	25.78	14050	0.00	20250108	12610	11.42	20250102	18650	-24.66	20241104	11170	25.78	20240805	1.49	N	102460	500	92 억	129153	N	N	11	N	N
99	20250108	150714	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14020	320	2	2.34	344585940	24818	116.83	13700	14050	13660	17810	9590	13700	13884.52	0.69	2529	14193	13946	13753	13506	13313	13850	13410	93	4110	500	9860	10	1	18586811	2606	72.64	1.03	12	0.13	193.00	13650.00	18650	20241104	-24.83	11170	20240805	25.51	14050	-0.21	20250108	12610	11.18	20250102	18650	-24.83	20241104	11170	25.51	20240805	1.49	N	102460	500	92 억	129153	N	N	5	N	N
100	20250108	140716	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13940	240	2	1.75	221521590	16026	75.44	13700	13940	13660	17810	9590	13700	13822.64	0.69	-795	14193	13946	13753	13506	13313	13850	13410	93	4110	500	9860	10	1	18586811	2591	72.23	1.02	12	0.09	193.00	13650.00	18650	20241104	-25.25	11170	20240805	24.80	14000	-0.43	20250107	12610	10.55	20250102	18650	-25.25	20241104	11170	24.80	20240805	1.49	N	102460	500	92 억	129153	N	N	5	N	N
101	20250108	130716	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13800	100	2	0.73	154585710	11201	52.73	13700	13910	13660	17810	9590	13700	13801.06	0.69	-581	14193	13946	13753	13506	13313	13850	13410	93	4110	500	9860	10	1	18586811	2565	71.50	1.01	12	0.06	193.00	13650.00	18650	20241104	-26.01	11170	20240805	23.55	14000	-1.43	20250107	12610	9.44	20250102	18650	-26.01	20241104	11170	23.55	20240805	1.49	N	102460	500	92 억	129153	N	N	5	N	N
102	20250108	120712	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13880	180	2	1.31	132288810	9588	45.13	13700	13910	13660	17810	9590	13700	13797.33	0.69	146	14193	13946	13753	13506	13313	13850	13410	93	4110	500	9860	10	1	18586811	2580	71.92	1.02	12	0.05	193.00	13650.00	18650	20241104	-25.58	11170	20240805	24.26	14000	-0.86	20250107	12610	10.07	20250102	18650	-25.58	20241104	11170	24.26	20240805	1.49	N	102460	500	92 억	129153	N	N	5	N	N
103	20250108	110713	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13870	170	2	1.24	100932340	7329	34.50	13700	13880	13660	17810	9590	13700	13771.64	0.69	235	14193	13946	13753	13506	13313	13850	13410	93	4110	500	9860	10	1	18586811	2578	71.87	1.02	12	0.04	193.00	13650.00	18650	20241104	-25.63	11170	20240805	24.17	14000	-0.93	20250107	12610	9.99	20250102	18650	-25.63	20241104	11170	24.17	20240805	1.49	N	102460	500	92 억	129153	N	N	5	N	N
104	20250108	100714	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13740	40	2	0.29	71929590	5233	24.63	13700	13860	13660	17810	9590	13700	13745.38	0.69	383	14193	13946	13753	13506	13313	13850	13410	93	4110	500	9860	10	1	18586811	2554	71.19	1.01	12	0.03	193.00	13650.00	18650	20241104	-26.33	11170	20240805	23.01	14000	-1.86	20250107	12610	8.96	20250102	18650	-26.33	20241104	11170	23.01	20240805	1.49	N	102460	500	92 억	129153	N	N	5	N	N
105	20250108	090714	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13730	30	2	0.22	17073470	1248	5.87	13700	13760	13660	17810	9590	13700	13680.67	0.69	231	14193	13946	13753	13506	13313	13850	13410	93	4110	500	9860	10	1	18586811	2552	71.14	1.01	12	0.01	193.00	13650.00	18650	20241104	-26.38	11170	20240805	22.92	14000	-1.93	20250107	12610	8.88	20250102	18650	-26.38	20241104	11170	22.92	20240805	1.49	N	102460	500	92 억	129153	N	N	5	N	N
106	20250107	160708	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13700	80	2	0.59	288522840	21035	113.98	13710	14000	13560	17700	9540	13620	13716.34	0.70	-913	13820	13720	13520	13420	13220	13770	13470	93	4080	500	9800	10	1	18586811	2546	70.98	1.00	12	0.11	193.00	13650.00	18650	20241104	-26.54	11170	20240805	22.65	14000	-2.14	20250107	12610	8.64	20250102	18650	-26.54	20241104	11170	22.65	20240805	1.51	N	102460	500	92 억	130454	N	N	5	N	N
107	20250107	150710	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13700	80	2	0.59	286741800	20905	113.28	13710	14000	13560	17700	9540	13620	13716.42	0.70	-956	13820	13720	13520	13420	13220	13770	13470	93	4080	500	9800	10	1	18586811	2546	70.98	1.00	12	0.11	193.00	13650.00	18650	20241104	-26.54	11170	20240805	22.65	14000	-2.14	20250107	12610	8.64	20250102	18650	-26.54	20241104	11170	22.65	20240805	1.51	N	102460	500	92 억	130454	N	N	0	N	N
108	20250107	140707	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13700	80	2	0.59	257389210	18755	101.63	13710	14000	13560	17700	9540	13620	13723.76	0.70	-1095	13820	13720	13520	13420	13220	13770	13470	93	4080	500	9800	10	1	18586811	2546	70.98	1.00	12	0.10	193.00	13650.00	18650	20241104	-26.54	11170	20240805	22.65	14000	-2.14	20250107	12610	8.64	20250102	18650	-26.54	20241104	11170	22.65	20240805	1.51	N	102460	500	92 억	130454	N	N	0	N	N
109	20250107	130708	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13700	80	2	0.59	245352160	17878	96.87	13710	14000	13560	17700	9540	13620	13723.69	0.70	-1213	13820	13720	13520	13420	13220	13770	13470	93	4080	500	9800	10	1	18586811	2546	70.98	1.00	12	0.10	193.00	13650.00	18650	20241104	-26.54	11170	20240805	22.65	14000	-2.14	20250107	12610	8.64	20250102	18650	-26.54	20241104	11170	22.65	20240805	1.51	N	102460	500	92 억	130454	N	N	0	N	N
110	20250107	120709	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13770	150	2	1.10	219588050	16002	86.71	13710	14000	13560	17700	9540	13620	13722.54	0.70	-994	13820	13720	13520	13420	13220	13770	13470	93	4080	500	9800	10	1	18586811	2559	71.35	1.01	12	0.09	193.00	13650.00	18650	20241104	-26.17	11170	20240805	23.28	14000	-1.64	20250107	12610	9.20	20250102	18650	-26.17	20241104	11170	23.28	20240805	1.51	N	102460	500	92 억	130454	N	N	0	N	N
111	20250107	110705	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13920	300	2	2.20	200043910	14586	79.04	13710	14000	13560	17700	9540	13620	13714.79	0.70	-1006	13820	13720	13520	13420	13220	13770	13470	93	4080	500	9800	10	1	18586811	2587	72.12	1.02	12	0.08	193.00	13650.00	18650	20241104	-25.36	11170	20240805	24.62	14000	-0.57	20250107	12610	10.39	20250102	18650	-25.36	20241104	11170	24.62	20240805	1.51	N	102460	500	92 억	130454	N	N	0	N	N
112	20250107	100710	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13700	80	2	0.59	119129960	8715	47.22	13710	13770	13560	17700	9540	13620	13669.53	0.70	-1142	13820	13720	13520	13420	13220	13770	13470	93	4080	500	9800	10	1	18586811	2546	70.98	1.00	12	0.05	193.00	13650.00	18650	20241104	-26.54	11170	20240805	22.65	13770	-0.51	20250107	12610	8.64	20250102	18650	-26.54	20241104	11170	22.65	20240805	1.51	N	102460	500	92 억	130454	N	N	0	N	N
113	20250107	090711	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13620	0	3	0.00	33788710	2465	13.36	13710	13770	13560	17700	9540	13620	13707.39	0.70	-720	13820	13720	13520	13420	13220	13770	13470	93	4080	500	9800	10	1	18586811	2532	70.57	1.00	12	0.01	193.00	13650.00	18650	20241104	-26.97	11170	20240805	21.93	13770	-1.09	20250107	12610	8.01	20250102	18650	-26.97	20241104	11170	21.93	20240805	1.51	N	102460	500	92 억	130454	N	N	0	N	N
114	20250106	160701	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13620	260	2	1.95	237460150	17650	69.56	13320	13620	13320	17360	9360	13360	13453.83	0.67	4892	13860	13610	13290	13040	12720	13735	13165	93	4000	500	9610	10	1	18586811	2532	70.57	1.00	12	0.09	193.00	13650.00	18650	20241104	-26.97	11170	20240805	21.93	13620	0.00	20250106	12610	8.01	20250102	18650	-26.97	20241104	11170	21.93	20240805	1.50	N	102460	500	92 억	124918	N	N	0	N	N
115	20250106	150702	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13560	200	2	1.50	218804370	16279	64.15	13320	13600	13320	17360	9360	13360	13440.90	0.67	5016	13860	13610	13290	13040	12720	13735	13165	93	4000	500	9610	10	1	18586811	2520	70.26	0.99	12	0.09	193.00	13650.00	18650	20241104	-27.29	11170	20240805	21.40	13600	-0.29	20250106	12610	7.53	20250102	18650	-27.29	20241104	11170	21.40	20240805	1.50	N	102460	500	92 억	124918	N	N	0	N	N
116	20250106	140702	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13550	190	2	1.42	184242920	13725	54.09	13320	13570	13320	17360	9360	13360	13423.89	0.67	3911	13860	13610	13290	13040	12720	13735	13165	93	4000	500	9610	10	1	18586811	2519	70.21	0.99	12	0.07	193.00	13650.00	18650	20241104	-27.35	11170	20240805	21.31	13570	-0.15	20250106	12610	7.45	20250102	18650	-27.35	20241104	11170	21.31	20240805	1.50	N	102460	500	92 억	124918	N	N	0	N	N
117	20250106	130659	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13430	70	2	0.52	130193910	9725	38.33	13320	13550	13320	17360	9360	13360	13387.55	0.67	580	13860	13610	13290	13040	12720	13735	13165	93	4000	500	9610	10	1	18586811	2496	69.59	0.98	12	0.05	193.00	13650.00	18650	20241104	-27.99	11170	20240805	20.23	13550	-0.89	20250106	12610	6.50	20250102	18650	-27.99	20241104	11170	20.23	20240805	1.50	N	102460	500	92 억	124918	N	N	0	N	N
118	20250106	120657	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13410	50	2	0.37	87490250	6537	25.76	13320	13550	13320	17360	9360	13360	13383.85	0.67	327	13860	13610	13290	13040	12720	13735	13165	93	4000	500	9610	10	1	18586811	2492	69.48	0.98	12	0.04	193.00	13650.00	18650	20241104	-28.10	11170	20240805	20.05	13550	-1.03	20250106	12610	6.34	20250102	18650	-28.10	20241104	11170	20.05	20240805	1.50	N	102460	500	92 억	124918	N	N	0	N	N
119	20250106	110656	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13420	60	2	0.45	40192070	3006	11.85	13320	13550	13320	17360	9360	13360	13370.62	0.67	-415	13860	13610	13290	13040	12720	13735	13165	93	4000	500	9610	10	1	18586811	2494	69.53	0.98	12	0.02	193.00	13650.00	18650	20241104	-28.04	11170	20240805	20.14	13550	-0.96	20250106	12610	6.42	20250102	18650	-28.04	20241104	11170	20.14	20240805	1.50	N	102460	500	92 억	124918	N	N	0	N	N
120	20250106	100656	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13370	10	2	0.07	18528320	1387	5.47	13320	13550	13320	17360	9360	13360	13358.56	0.67	30	13860	13610	13290	13040	12720	13735	13165	93	4000	500	9610	10	1	18586811	2485	69.27	0.98	12	0.01	193.00	13650.00	18650	20241104	-28.31	11170	20240805	19.70	13550	-1.33	20250106	12610	6.03	20250102	18650	-28.31	20241104	11170	19.70	20240805	1.50	N	102460	500	92 억	124918	N	N	0	N	N
121	20250106	090655	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13340	-20	5	-0.15	3812270	286	1.13	13320	13550	13320	17360	9360	13360	13329.62	0.67	204	13860	13610	13290	13040	12720	13735	13165	93	4000	500	9610	10	1	18586811	2479	69.12	0.98	12	0.00	193.00	13650.00	18650	20241104	-28.47	11170	20240805	19.43	13550	-1.55	20250106	12610	5.79	20250102	18650	-28.47	20241104	11170	19.43	20240805	1.50	N	102460	500	92 억	124918	N	N	0	N	N
122	20250103	160652	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13360	390	2	3.01	332788760	25089	207.45	13090	13540	12970	16860	9080	12970	13264.30	0.65	2226	13396	13182	12896	12682	12396	13040	12540	93	3890	500	9330	10	1	18586811	2483	69.22	0.98	12	0.13	193.00	13650.00	18650	20241104	-28.36	11170	20240805	19.61	13540	-1.33	20250103	12610	5.95	20250102	18650	-28.36	20241104	11170	19.61	20240805	1.51	N	102460	500	92 억	121571	N	N	0	N	N
123	20250103	150654	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13430	460	2	3.55	326390720	24609	203.48	13090	13540	12970	16860	9080	12970	13263.06	0.65	2185	13396	13182	12896	12682	12396	13040	12540	93	3890	500	9330	10	1	18586811	2496	69.59	0.98	12	0.13	193.00	13650.00	18650	20241104	-27.99	11170	20240805	20.23	13540	-0.81	20250103	12610	6.50	20250102	18650	-27.99	20241104	11170	20.23	20240805	1.51	N	102460	500	92 억	121571	N	N	0	N	N
124	20250103	140654	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13260	290	2	2.24	234615510	17748	146.75	13090	13320	12970	16860	9080	12970	13219.26	0.65	-426	13396	13182	12896	12682	12396	13040	12540	93	3890	500	9330	10	1	18586811	2465	68.70	0.97	12	0.10	193.00	13650.00	18650	20241104	-28.90	11170	20240805	18.71	13320	-0.45	20250103	12610	5.15	20250102	18650	-28.90	20241104	11170	18.71	20240805	1.51	N	102460	500	92 억	121571	N	N	0	N	N
125	20250103	130654	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13260	290	2	2.24	190551750	14419	119.22	13090	13320	12970	16860	9080	12970	13215.32	0.65	-1414	13396	13182	12896	12682	12396	13040	12540	93	3890	500	9330	10	1	18586811	2465	68.70	0.97	12	0.08	193.00	13650.00	18650	20241104	-28.90	11170	20240805	18.71	13320	-0.45	20250103	12610	5.15	20250102	18650	-28.90	20241104	11170	18.71	20240805	1.51	N	102460	500	92 억	121571	N	N	0	N	N
126	20250103	120652	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13240	270	2	2.08	146750920	11121	91.95	13090	13320	12970	16860	9080	12970	13195.84	0.65	-1385	13396	13182	12896	12682	12396	13040	12540	93	3890	500	9330	10	1	18586811	2461	68.60	0.97	12	0.06	193.00	13650.00	18650	20241104	-29.01	11170	20240805	18.53	13320	-0.60	20250103	12610	5.00	20250102	18650	-29.01	20241104	11170	18.53	20240805	1.51	N	102460	500	92 억	121571	N	N	0	N	N
127	20250103	110654	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13200	230	2	1.77	139905080	10603	87.67	13090	13320	12970	16860	9080	12970	13194.86	0.65	-1354	13396	13182	12896	12682	12396	13040	12540	93	3890	500	9330	10	1	18586811	2453	68.39	0.97	12	0.06	193.00	13650.00	18650	20241104	-29.22	11170	20240805	18.17	13320	-0.90	20250103	12610	4.68	20250102	18650	-29.22	20241104	11170	18.17	20240805	1.51	N	102460	500	92 억	121571	N	N	0	N	N
128	20250103	100651	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13180	210	2	1.62	133520410	10119	83.67	13090	13320	12970	16860	9080	12970	13195.02	0.65	-1273	13396	13182	12896	12682	12396	13040	12540	93	3890	500	9330	10	1	18586811	2450	68.29	0.97	12	0.05	193.00	13650.00	18650	20241104	-29.33	11170	20240805	17.99	13320	-1.05	20250103	12610	4.52	20250102	18650	-29.33	20241104	11170	17.99	20240805	1.51	N	102460	500	92 억	121571	N	N	0	N	N
129	20250103	090654	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13040	70	2	0.54	13265320	1021	8.44	13090	13090	12970	16860	9080	12970	12992.48	0.65	429	13396	13182	12896	12682	12396	13040	12540	93	3890	500	9330	10	1	18586811	2424	67.56	0.96	12	0.01	193.00	13650.00	18650	20241104	-30.08	11170	20240805	16.74	13110	-0.53	20250102	12610	3.41	20250102	18650	-30.08	20241104	11170	16.74	20240805	1.51	N	102460	500	92 억	121571	N	N	0	N	N
130	20250102	160648	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12970	130	2	1.01	142190330	11099	142.72	13110	13110	12610	16690	8990	12840	12811.09	0.66	-1890	13246	13042	12736	12532	12226	13145	12635	93	3850	500	9240	10	1	18586811	2411	67.20	0.95	12	0.06	193.00	13650.00	18650	20241104	-30.46	11170	20240805	16.11	13110	-1.07	20250102	12610	2.85	20250102	18650	-30.46	20241104	11170	16.11	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
131	20250102	150650	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12880	40	2	0.31	125238450	9789	125.87	13110	13110	12610	16690	8990	12840	12793.79	0.66	-1845	13246	13042	12736	12532	12226	13145	12635	93	3850	500	9240	10	1	18586811	2394	66.74	0.94	12	0.05	193.00	13650.00	18650	20241104	-30.94	11170	20240805	15.31	13110	-1.75	20250102	12610	2.14	20250102	18650	-30.94	20241104	11170	15.31	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
132	20250102	140647	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12820	-20	5	-0.16	102791670	8037	103.34	13110	13110	12610	16690	8990	12840	12789.81	0.66	-1597	13246	13042	12736	12532	12226	13145	12635	93	3850	500	9240	10	1	18586811	2383	66.42	0.94	12	0.04	193.00	13650.00	18650	20241104	-31.26	11170	20240805	14.77	13110	-2.21	20250102	12610	1.67	20250102	18650	-31.26	20241104	11170	14.77	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
133	20250102	130646	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12800	-40	5	-0.31	82151910	6420	82.55	13110	13110	12610	16690	8990	12840	12796.25	0.66	-1056	13246	13042	12736	12532	12226	13145	12635	93	3850	500	9240	10	1	18586811	2379	66.32	0.94	12	0.03	193.00	13650.00	18650	20241104	-31.37	11170	20240805	14.59	13110	-2.36	20250102	12610	1.51	20250102	18650	-31.37	20241104	11170	14.59	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
134	20250102	120645	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12800	-40	5	-0.31	73609550	5752	73.96	13110	13110	12610	16690	8990	12840	12797.21	0.66	-609	13246	13042	12736	12532	12226	13145	12635	93	3850	500	9240	10	1	18586811	2379	66.32	0.94	12	0.03	193.00	13650.00	18650	20241104	-31.37	11170	20240805	14.59	13110	-2.36	20250102	12610	1.51	20250102	18650	-31.37	20241104	11170	14.59	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
135	20250102	110637	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12880	40	2	0.31	40553300	3161	40.65	13110	13110	12610	16690	8990	12840	12829.26	0.66	-385	13246	13042	12736	12532	12226	13145	12635	93	3850	500	9240	10	1	18586811	2394	66.74	0.94	12	0.02	193.00	13650.00	18650	20241104	-30.94	11170	20240805	15.31	13110	-1.75	20250102	12610	2.14	20250102	18650	-30.94	20241104	11170	15.31	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
136	20250102	100644	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12960	120	2	0.93	10173930	791	10.17	13110	13110	12750	16690	8990	12840	12862.11	0.66	63	13246	13042	12736	12532	12226	13145	12635	93	3850	500	9240	10	1	18586811	2409	67.15	0.95	12	0.00	193.00	13650.00	18650	20241104	-30.51	11170	20240805	16.03	13110	-1.14	20250102	12750	1.65	20250102	18650	-30.51	20241104	11170	16.03	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
137	20250102	090638	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	0	3	0.00	0	0	0.00	0	0	0	16690	8990	12840	0.00	0.66	0	13246	13042	12736	12532	12226	13145	12635	93	3850	500	9240	10	1	18586811	2387	66.53	0.94	12	0.00	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	0	0.00	0	0	0.00	0	18650	-31.15	20241104	11170	14.95	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History