KissMeData/005690/price/prices-20250101.csv at ccf6f6334a98295e554fa393df182d620e8ac9ca

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9170	90	2	0.99	3608778300	397120	67.61	9080	9200	8960	11800	6360	9080	9087.36	7.43	-7773	9420	9250	9060	8890	8700	9335	8975	300	2720	500	6350	10	1	60016964	5504	152.83	6.84	12	0.66	60.00	1341.00	9680	20250113	-5.27	4300	20240805	113.26	9680	-5.27	20250113	8030	14.20	20250103	9680	-5.27	20250113	4300	113.26	20240805	5.93	N	005690	500	300 억	4461456	N	N	2	N	N
3	20250124	150211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9120	40	2	0.44	3247167830	357542	60.87	9080	9200	8960	11800	6360	9080	9081.92	7.43	2080	9420	9250	9060	8890	8700	9335	8975	300	2720	500	6350	10	1	60016964	5474	152.00	6.80	12	0.60	60.00	1341.00	9680	20250113	-5.79	4300	20240805	112.09	9680	-5.79	20250113	8030	13.57	20250103	9680	-5.79	20250113	4300	112.09	20240805	5.93	N	005690	500	300 억	4461456	N	N	320	N	N
4	20250124	140212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9150	70	2	0.77	2927586700	322590	54.92	9080	9200	8960	11800	6360	9080	9075.26	7.43	-9693	9420	9250	9060	8890	8700	9335	8975	300	2720	500	6350	10	1	60016964	5492	152.50	6.82	12	0.54	60.00	1341.00	9680	20250113	-5.48	4300	20240805	112.79	9680	-5.48	20250113	8030	13.95	20250103	9680	-5.48	20250113	4300	112.79	20240805	5.93	N	005690	500	300 억	4461456	N	N	320	N	N
5	20250124	130213	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9120	40	2	0.44	2368144690	261555	44.53	9080	9200	8960	11800	6360	9080	9054.10	7.43	-7401	9420	9250	9060	8890	8700	9335	8975	300	2720	500	6350	10	1	60016964	5474	152.00	6.80	12	0.44	60.00	1341.00	9680	20250113	-5.79	4300	20240805	112.09	9680	-5.79	20250113	8030	13.57	20250103	9680	-5.79	20250113	4300	112.09	20240805	5.93	N	005690	500	300 억	4461456	N	N	320	N	N
6	20250124	120211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9020	-60	5	-0.66	1788173620	197866	33.69	9080	9200	8960	11800	6360	9080	9037.29	7.43	-10700	9420	9250	9060	8890	8700	9335	8975	300	2720	500	6350	10	1	60016964	5414	150.33	6.73	12	0.33	60.00	1341.00	9680	20250113	-6.82	4300	20240805	109.77	9680	-6.82	20250113	8030	12.33	20250103	9680	-6.82	20250113	4300	109.77	20240805	5.93	N	005690	500	300 억	4461456	N	N	320	N	N
7	20250124	110213	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9050	-30	5	-0.33	1561337400	172782	29.42	9080	9200	8960	11800	6360	9080	9036.45	7.43	-17155	9420	9250	9060	8890	8700	9335	8975	300	2720	500	6350	10	1	60016964	5432	150.83	6.75	12	0.29	60.00	1341.00	9680	20250113	-6.51	4300	20240805	110.47	9680	-6.51	20250113	8030	12.70	20250103	9680	-6.51	20250113	4300	110.47	20240805	5.93	N	005690	500	300 억	4461456	N	N	320	N	N
8	20250124	100212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9010	-70	5	-0.77	1143977640	126420	21.52	9080	9200	8960	11800	6360	9080	9049.02	7.43	-11282	9420	9250	9060	8890	8700	9335	8975	300	2720	500	6350	10	1	60016964	5408	150.17	6.72	12	0.21	60.00	1341.00	9680	20250113	-6.92	4300	20240805	109.53	9680	-6.92	20250113	8030	12.20	20250103	9680	-6.92	20250113	4300	109.53	20240805	5.93	N	005690	500	300 억	4461456	N	N	320	N	N
9	20250124	090212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9130	50	2	0.55	77077230	8488	1.45	9080	9140	9080	11800	6360	9080	9080.73	7.43	2091	9420	9250	9060	8890	8700	9335	8975	300	2720	500	6350	10	1	60016964	5480	152.17	6.81	12	0.01	60.00	1341.00	9680	20250113	-5.68	4300	20240805	112.33	9680	-5.68	20250113	8030	13.70	20250103	9680	-5.68	20250113	4300	112.33	20240805	5.93	N	005690	500	300 억	4461456	N	N	320	N	N
10	20250123	160213	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9080	50	2	0.55	5325020200	585485	71.85	8970	9230	8870	11730	6330	9030	9095.06	7.57	-85158	9490	9260	9020	8790	8550	9375	8905	300	2700	500	6320	10	1	60016964	5450	151.33	6.77	12	0.98	60.00	1341.00	9680	20250113	-6.20	4300	20240805	111.16	9680	-6.20	20250113	8030	13.08	20250103	9680	-6.20	20250113	4300	111.16	20240805	5.83	N	005690	500	300 억	4541563	N	N	320	N	N
11	20250123	150210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9120	90	2	1.00	5004291330	550267	67.53	8970	9230	8870	11730	6330	9030	9094.30	7.57	-81468	9490	9260	9020	8790	8550	9375	8905	300	2700	500	6320	10	1	60016964	5474	152.00	6.80	12	0.92	60.00	1341.00	9680	20250113	-5.79	4300	20240805	112.09	9680	-5.79	20250113	8030	13.57	20250103	9680	-5.79	20250113	4300	112.09	20240805	5.83	N	005690	500	300 억	4541563	N	N	29	N	N
12	20250123	140212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9090	60	2	0.66	3875027100	427164	52.42	8970	9220	8870	11730	6330	9030	9071.52	7.57	-56581	9490	9260	9020	8790	8550	9375	8905	300	2700	500	6320	10	1	60016964	5456	151.50	6.78	12	0.71	60.00	1341.00	9680	20250113	-6.10	4300	20240805	111.40	9680	-6.10	20250113	8030	13.20	20250103	9680	-6.10	20250113	4300	111.40	20240805	5.83	N	005690	500	300 억	4541563	N	N	29	N	N
13	20250123	130211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9090	60	2	0.66	3041799790	334903	41.10	8970	9220	8870	11730	6330	9030	9082.63	7.57	-40147	9490	9260	9020	8790	8550	9375	8905	300	2700	500	6320	10	1	60016964	5456	151.50	6.78	12	0.56	60.00	1341.00	9680	20250113	-6.10	4300	20240805	111.40	9680	-6.10	20250113	8030	13.20	20250103	9680	-6.10	20250113	4300	111.40	20240805	5.83	N	005690	500	300 억	4541563	N	N	29	N	N
14	20250123	120212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9160	130	2	1.44	2428625070	267547	32.83	8970	9220	8870	11730	6330	9030	9077.38	7.57	-13414	9490	9260	9020	8790	8550	9375	8905	300	2700	500	6320	10	1	60016964	5498	152.67	6.83	12	0.45	60.00	1341.00	9680	20250113	-5.37	4300	20240805	113.02	9680	-5.37	20250113	8030	14.07	20250103	9680	-5.37	20250113	4300	113.02	20240805	5.83	N	005690	500	300 억	4541563	N	N	29	N	N
15	20250123	110212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9150	120	2	1.33	1945234510	214707	26.35	8970	9220	8870	11730	6330	9030	9059.95	7.57	1805	9490	9260	9020	8790	8550	9375	8905	300	2700	500	6320	10	1	60016964	5492	152.50	6.82	12	0.36	60.00	1341.00	9680	20250113	-5.48	4300	20240805	112.79	9680	-5.48	20250113	8030	13.95	20250103	9680	-5.48	20250113	4300	112.79	20240805	5.83	N	005690	500	300 억	4541563	N	N	29	N	N
16	20250123	100211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9130	100	2	1.11	1070888870	119158	14.62	8970	9140	8870	11730	6330	9030	8987.13	7.57	-7073	9490	9260	9020	8790	8550	9375	8905	300	2700	500	6320	10	1	60016964	5480	152.17	6.81	12	0.20	60.00	1341.00	9680	20250113	-5.68	4300	20240805	112.33	9680	-5.68	20250113	8030	13.70	20250103	9680	-5.68	20250113	4300	112.33	20240805	5.83	N	005690	500	300 억	4541563	N	N	29	N	N
17	20250123	090211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9070	40	2	0.44	134072250	14874	1.83	8970	9070	8970	11730	6330	9030	9013.87	7.57	-3747	9490	9260	9020	8790	8550	9375	8905	300	2700	500	6320	10	1	60016964	5444	151.17	6.76	12	0.02	60.00	1341.00	9680	20250113	-6.30	4300	20240805	110.93	9680	-6.30	20250113	8030	12.95	20250103	9680	-6.30	20250113	4300	110.93	20240805	5.83	N	005690	500	300 억	4541563	N	N	29	N	N
18	20250122	160211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9030	330	2	3.79	7335127110	812682	143.95	8780	9250	8780	11310	6090	8700	9025.82	7.47	63465	9120	8910	8670	8460	8220	9015	8565	300	2610	500	6090	10	1	60016964	5420	150.50	6.73	12	1.35	60.00	1341.00	9680	20250113	-6.71	4300	20240805	110.00	9680	-6.71	20250113	8030	12.45	20250103	9680	-6.71	20250113	4300	110.00	20240805	5.77	N	005690	500	300 억	4480974	N	N	29	N	N
19	20250122	150210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9060	360	2	4.14	6853714610	759367	134.50	8780	9250	8780	11310	6090	8700	9025.56	7.47	61037	9120	8910	8670	8460	8220	9015	8565	300	2610	500	6090	10	1	60016964	5438	151.00	6.76	12	1.27	60.00	1341.00	9680	20250113	-6.40	4300	20240805	110.70	9680	-6.40	20250113	8030	12.83	20250103	9680	-6.40	20250113	4300	110.70	20240805	5.77	N	005690	500	300 억	4480974	N	N	14	N	N
20	20250122	140210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9020	320	2	3.68	5832822670	645990	114.42	8780	9250	8780	11310	6090	8700	9029.28	7.47	58493	9120	8910	8670	8460	8220	9015	8565	300	2610	500	6090	10	1	60016964	5414	150.33	6.73	12	1.08	60.00	1341.00	9680	20250113	-6.82	4300	20240805	109.77	9680	-6.82	20250113	8030	12.33	20250103	9680	-6.82	20250113	4300	109.77	20240805	5.77	N	005690	500	300 억	4480974	N	N	14	N	N
21	20250122	130210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8960	260	2	2.99	5147041680	569743	100.92	8780	9250	8780	11310	6090	8700	9033.97	7.47	57350	9120	8910	8670	8460	8220	9015	8565	300	2610	500	6090	10	1	60016964	5378	149.33	6.68	12	0.95	60.00	1341.00	9680	20250113	-7.44	4300	20240805	108.37	9680	-7.44	20250113	8030	11.58	20250103	9680	-7.44	20250113	4300	108.37	20240805	5.77	N	005690	500	300 억	4480974	N	N	14	N	N
22	20250122	120209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8870	170	2	1.95	4853226250	536672	95.06	8780	9250	8780	11310	6090	8700	9043.19	7.47	58604	9120	8910	8670	8460	8220	9015	8565	300	2610	500	6090	10	1	60016964	5324	147.83	6.61	12	0.89	60.00	1341.00	9680	20250113	-8.37	4300	20240805	106.28	9680	-8.37	20250113	8030	10.46	20250103	9680	-8.37	20250113	4300	106.28	20240805	5.77	N	005690	500	300 억	4480974	N	N	14	N	N
23	20250122	110210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8900	200	2	2.30	4205978360	463808	82.15	8780	9250	8780	11310	6090	8700	9068.36	7.47	51491	9120	8910	8670	8460	8220	9015	8565	300	2610	500	6090	10	1	60016964	5342	148.33	6.64	12	0.77	60.00	1341.00	9680	20250113	-8.06	4300	20240805	106.98	9680	-8.06	20250113	8030	10.83	20250103	9680	-8.06	20250113	4300	106.98	20240805	5.77	N	005690	500	300 억	4480974	N	N	14	N	N
24	20250122	100210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9030	330	2	3.79	3471938420	381999	67.66	8780	9250	8780	11310	6090	8700	9088.87	7.47	66873	9120	8910	8670	8460	8220	9015	8565	300	2610	500	6090	10	1	60016964	5420	150.50	6.73	12	0.64	60.00	1341.00	9680	20250113	-6.71	4300	20240805	110.00	9680	-6.71	20250113	8030	12.45	20250103	9680	-6.71	20250113	4300	110.00	20240805	5.77	N	005690	500	300 억	4480974	N	N	14	N	N
25	20250122	090211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8990	290	2	3.33	285859220	31972	5.66	8780	9010	8780	11310	6090	8700	8940.92	7.47	20080	9120	8910	8670	8460	8220	9015	8565	300	2610	500	6090	10	1	60016964	5396	149.83	6.70	12	0.05	60.00	1341.00	9680	20250113	-7.13	4300	20240805	109.07	9680	-7.13	20250113	8030	11.96	20250103	9680	-7.13	20250113	4300	109.07	20240805	5.77	N	005690	500	300 억	4480974	N	N	14	N	N
26	20250121	160210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8700	200	2	2.35	4887817150	562839	117.30	8480	8880	8430	11050	5950	8500	8684.33	7.42	28735	8893	8696	8453	8256	8013	8795	8355	300	2550	500	5950	10	1	60016964	5221	145.00	6.49	12	0.94	60.00	1341.00	9680	20250113	-10.12	4300	20240805	102.33	9680	-10.12	20250113	8030	8.34	20250103	9680	-10.12	20250113	4300	102.33	20240805	5.71	N	005690	500	300 억	4454487	N	N	14	N	N
27	20250121	150210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8720	220	2	2.59	4729100950	544594	113.50	8480	8880	8430	11050	5950	8500	8683.84	7.42	22476	8893	8696	8453	8256	8013	8795	8355	300	2550	500	5950	10	1	60016964	5233	145.33	6.50	12	0.91	60.00	1341.00	9680	20250113	-9.92	4300	20240805	102.79	9680	-9.92	20250113	8030	8.59	20250103	9680	-9.92	20250113	4300	102.79	20240805	5.71	N	005690	500	300 억	4454487	N	N	840	N	N
28	20250121	140210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8620	120	2	1.41	3910878130	450635	93.91	8480	8880	8430	11050	5950	8500	8678.74	7.42	17861	8893	8696	8453	8256	8013	8795	8355	300	2550	500	5950	10	1	60016964	5173	143.67	6.43	12	0.75	60.00	1341.00	9680	20250113	-10.95	4300	20240805	100.47	9680	-10.95	20250113	8030	7.35	20250103	9680	-10.95	20250113	4300	100.47	20240805	5.71	N	005690	500	300 억	4454487	N	N	840	N	N
29	20250121	130210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8630	130	2	1.53	3687698540	424785	88.53	8480	8880	8430	11050	5950	8500	8681.49	7.42	17483	8893	8696	8453	8256	8013	8795	8355	300	2550	500	5950	10	1	60016964	5179	143.83	6.44	12	0.71	60.00	1341.00	9680	20250113	-10.85	4300	20240805	100.70	9680	-10.85	20250113	8030	7.47	20250103	9680	-10.85	20250113	4300	100.70	20240805	5.71	N	005690	500	300 억	4454487	N	N	840	N	N
30	20250121	120210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8700	200	2	2.35	3474002510	400099	83.38	8480	8880	8430	11050	5950	8500	8683.03	7.42	15660	8893	8696	8453	8256	8013	8795	8355	300	2550	500	5950	10	1	60016964	5221	145.00	6.49	12	0.67	60.00	1341.00	9680	20250113	-10.12	4300	20240805	102.33	9680	-10.12	20250113	8030	8.34	20250103	9680	-10.12	20250113	4300	102.33	20240805	5.71	N	005690	500	300 억	4454487	N	N	840	N	N
31	20250121	110204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8690	190	2	2.24	2751479490	317353	66.14	8480	8880	8430	11050	5950	8500	8670.29	7.42	-9562	8893	8696	8453	8256	8013	8795	8355	300	2550	500	5950	10	1	60016964	5215	144.83	6.48	12	0.53	60.00	1341.00	9680	20250113	-10.23	4300	20240805	102.09	9680	-10.23	20250113	8030	8.22	20250103	9680	-10.23	20250113	4300	102.09	20240805	5.71	N	005690	500	300 억	4454487	N	N	840	N	N
32	20250121	100202	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8570	70	2	0.82	1960658250	226013	47.10	8480	8880	8430	11050	5950	8500	8675.27	7.42	-16242	8893	8696	8453	8256	8013	8795	8355	300	2550	500	5950	10	1	60016964	5143	142.83	6.39	12	0.38	60.00	1341.00	9680	20250113	-11.47	4300	20240805	99.30	9680	-11.47	20250113	8030	6.72	20250103	9680	-11.47	20250113	4300	99.30	20240805	5.71	N	005690	500	300 억	4454487	N	N	840	N	N
33	20250121	090210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8550	50	2	0.59	40469090	4758	0.99	8480	8600	8480	11050	5950	8500	8505.94	7.42	-474	8893	8696	8453	8256	8013	8795	8355	300	2550	500	5950	10	1	60016964	5131	142.50	6.38	12	0.01	60.00	1341.00	9680	20250113	-11.67	4300	20240805	98.84	9680	-11.67	20250113	8030	6.48	20250103	9680	-11.67	20250113	4300	98.84	20240805	5.71	N	005690	500	300 억	4454487	N	N	840	N	N
34	20250120	160209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8500	60	2	0.71	3991067040	476638	86.82	8350	8650	8210	10970	5910	8440	8373.23	7.36	20912	8853	8646	8383	8176	7913	8515	8045	300	2530	500	5900	10	1	60016964	5101	141.67	6.34	12	0.79	60.00	1341.00	9680	20250113	-12.19	4300	20240805	97.67	9680	-12.19	20250113	8030	5.85	20250103	9680	-12.19	20250113	4300	97.67	20240805	5.58	N	005690	500	300 억	4414937	N	N	840	N	N
35	20250120	150211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8470	30	2	0.36	3210599410	385634	70.25	8350	8500	8210	10970	5910	8440	8325.44	7.36	43806	8853	8646	8383	8176	7913	8515	8045	300	2530	500	5900	10	1	60016964	5083	141.17	6.32	12	0.64	60.00	1341.00	9680	20250113	-12.50	4300	20240805	96.98	9680	-12.50	20250113	8030	5.48	20250103	9680	-12.50	20250113	4300	96.98	20240805	5.58	N	005690	500	300 억	4414937	N	N	16	N	N
36	20250120	140210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8310	-130	5	-1.54	2537715150	305645	55.68	8350	8450	8210	10970	5910	8440	8302.72	7.36	41118	8853	8646	8383	8176	7913	8515	8045	300	2530	500	5900	10	1	60016964	4987	138.50	6.20	12	0.51	60.00	1341.00	9680	20250113	-14.15	4300	20240805	93.26	9680	-14.15	20250113	8030	3.49	20250103	9680	-14.15	20250113	4300	93.26	20240805	5.58	N	005690	500	300 억	4414937	N	N	16	N	N
37	20250120	130208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8250	-190	5	-2.25	2061917320	248476	45.26	8350	8450	8210	10970	5910	8440	8298.13	7.36	30550	8853	8646	8383	8176	7913	8515	8045	300	2530	500	5900	10	1	60016964	4951	137.50	6.15	12	0.41	60.00	1341.00	9680	20250113	-14.77	4300	20240805	91.86	9680	-14.77	20250113	8030	2.74	20250103	9680	-14.77	20250113	4300	91.86	20240805	5.58	N	005690	500	300 억	4414937	N	N	16	N	N
38	20250120	120210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8290	-150	5	-1.78	1688886550	203217	37.02	8350	8450	8220	10970	5910	8440	8310.62	7.36	24389	8853	8646	8383	8176	7913	8515	8045	300	2530	500	5900	10	1	60016964	4975	138.17	6.18	12	0.34	60.00	1341.00	9680	20250113	-14.36	4300	20240805	92.79	9680	-14.36	20250113	8030	3.24	20250103	9680	-14.36	20250113	4300	92.79	20240805	5.58	N	005690	500	300 억	4414937	N	N	16	N	N
39	20250120	110209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8320	-120	5	-1.42	1278099810	153685	28.00	8350	8450	8220	10970	5910	8440	8316.18	7.36	12531	8853	8646	8383	8176	7913	8515	8045	300	2530	500	5900	10	1	60016964	4993	138.67	6.20	12	0.26	60.00	1341.00	9680	20250113	-14.05	4300	20240805	93.49	9680	-14.05	20250113	8030	3.61	20250103	9680	-14.05	20250113	4300	93.49	20240805	5.58	N	005690	500	300 억	4414937	N	N	16	N	N
40	20250120	100210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8390	-50	5	-0.59	927951750	111816	20.37	8350	8430	8220	10970	5910	8440	8298.64	7.36	10811	8853	8646	8383	8176	7913	8515	8045	300	2530	500	5900	10	1	60016964	5035	139.83	6.26	12	0.19	60.00	1341.00	9680	20250113	-13.33	4300	20240805	95.12	9680	-13.33	20250113	8030	4.48	20250103	9680	-13.33	20250113	4300	95.12	20240805	5.58	N	005690	500	300 억	4414937	N	N	16	N	N
41	20250120	090210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8310	-130	5	-1.54	71974380	8628	1.57	8350	8360	8290	10970	5910	8440	8339.41	7.36	-5073	8853	8646	8383	8176	7913	8515	8045	300	2530	500	5900	10	1	60016964	4987	138.50	6.20	12	0.01	60.00	1341.00	9680	20250113	-14.15	4300	20240805	93.26	9680	-14.15	20250113	8030	3.49	20250103	9680	-14.15	20250113	4300	93.26	20240805	5.58	N	005690	500	300 억	4414937	N	N	16	N	N
42	20250117	160209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8440	-70	5	-0.82	4526980100	544917	72.65	8590	8590	8120	11060	5960	8510	8307.44	7.18	84317	9150	8830	8560	8240	7970	8990	8400	300	2550	500	5950	10	1	60016964	5065	140.67	6.29	12	0.91	60.00	1341.00	9680	20250113	-12.81	4300	20240805	96.28	9680	-12.81	20250113	8030	5.11	20250103	9680	-12.81	20250113	4300	96.28	20240805	5.59	N	005690	500	300 억	4309003	N	N	16	N	N
43	20250117	150209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8380	-130	5	-1.53	4051911160	488517	65.13	8590	8590	8120	11060	5960	8510	8294.15	7.18	80733	9150	8830	8560	8240	7970	8990	8400	300	2550	500	5950	10	1	60016964	5029	139.67	6.25	12	0.81	60.00	1341.00	9680	20250113	-13.43	4300	20240805	94.88	9680	-13.43	20250113	8030	4.36	20250103	9680	-13.43	20250113	4300	94.88	20240805	5.59	N	005690	500	300 억	4309003	N	N	40	N	N
44	20250117	140210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8360	-150	5	-1.76	3271365400	394894	52.65	8590	8590	8120	11060	5960	8510	8283.96	7.18	60647	9150	8830	8560	8240	7970	8990	8400	300	2550	500	5950	10	1	60016964	5017	139.33	6.23	12	0.66	60.00	1341.00	9680	20250113	-13.64	4300	20240805	94.42	9680	-13.64	20250113	8030	4.11	20250103	9680	-13.64	20250113	4300	94.42	20240805	5.59	N	005690	500	300 억	4309003	N	N	40	N	N
45	20250117	130209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8310	-200	5	-2.35	2765266900	333708	44.49	8590	8590	8120	11060	5960	8510	8286.25	7.18	51953	9150	8830	8560	8240	7970	8990	8400	300	2550	500	5950	10	1	60016964	4987	138.50	6.20	12	0.56	60.00	1341.00	9680	20250113	-14.15	4300	20240805	93.26	9680	-14.15	20250113	8030	3.49	20250103	9680	-14.15	20250113	4300	93.26	20240805	5.59	N	005690	500	300 억	4309003	N	N	40	N	N
46	20250117	120209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8310	-200	5	-2.35	2460086420	296921	39.59	8590	8590	8120	11060	5960	8510	8285.06	7.18	43273	9150	8830	8560	8240	7970	8990	8400	300	2550	500	5950	10	1	60016964	4987	138.50	6.20	12	0.49	60.00	1341.00	9680	20250113	-14.15	4300	20240805	93.26	9680	-14.15	20250113	8030	3.49	20250103	9680	-14.15	20250113	4300	93.26	20240805	5.59	N	005690	500	300 억	4309003	N	N	40	N	N
47	20250117	110209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8220	-290	5	-3.41	2170254850	261841	34.91	8590	8590	8120	11060	5960	8510	8288.15	7.18	37595	9150	8830	8560	8240	7970	8990	8400	300	2550	500	5950	10	1	60016964	4933	137.00	6.13	12	0.44	60.00	1341.00	9680	20250113	-15.08	4300	20240805	91.16	9680	-15.08	20250113	8030	2.37	20250103	9680	-15.08	20250113	4300	91.16	20240805	5.59	N	005690	500	300 억	4309003	N	N	40	N	N
48	20250117	100209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8250	-260	5	-3.06	1607146530	193575	25.81	8590	8590	8120	11060	5960	8510	8302.07	7.18	16323	9150	8830	8560	8240	7970	8990	8400	300	2550	500	5950	10	1	60016964	4951	137.50	6.15	12	0.32	60.00	1341.00	9680	20250113	-14.77	4300	20240805	91.86	9680	-14.77	20250113	8030	2.74	20250103	9680	-14.77	20250113	4300	91.86	20240805	5.59	N	005690	500	300 억	4309003	N	N	40	N	N
49	20250117	090210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8420	-90	5	-1.06	109407170	12871	1.72	8590	8590	8420	11060	5960	8510	8500.01	7.18	-4737	9150	8830	8560	8240	7970	8990	8400	300	2550	500	5950	10	1	60016964	5053	140.33	6.28	12	0.02	60.00	1341.00	9680	20250113	-13.02	4300	20240805	95.81	9680	-13.02	20250113	8030	4.86	20250103	9680	-13.02	20250113	4300	95.81	20240805	5.59	N	005690	500	300 억	4309003	N	N	40	N	N
50	20250116	160209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8510	170	2	2.04	6402662220	747591	91.64	8440	8880	8290	10840	5840	8340	8564.84	7.20	-31786	9180	8760	8420	8000	7660	8590	7830	300	2500	500	5830	10	1	60016964	5107	141.83	6.35	12	1.25	60.00	1341.00	9680	20250113	-12.09	4300	20240805	97.91	9680	-12.09	20250113	8030	5.98	20250103	9680	-12.09	20250113	4300	97.91	20240805	5.59	N	005690	500	300 억	4320651	N	N	40	N	N
51	20250116	150201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8460	120	2	1.44	6163847920	719485	88.20	8440	8880	8290	10840	5840	8340	8567.50	7.20	-23092	9180	8760	8420	8000	7660	8590	7830	300	2500	500	5830	10	1	60016964	5077	141.00	6.31	12	1.20	60.00	1341.00	9680	20250113	-12.60	4300	20240805	96.74	9680	-12.60	20250113	8030	5.35	20250103	9680	-12.60	20250113	4300	96.74	20240805	5.59	N	005690	500	300 억	4320651	N	N	228	N	N
52	20250116	140209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8470	130	2	1.56	5774346100	673382	82.55	8440	8880	8290	10840	5840	8340	8575.67	7.20	-20405	9180	8760	8420	8000	7660	8590	7830	300	2500	500	5830	10	1	60016964	5083	141.17	6.32	12	1.12	60.00	1341.00	9680	20250113	-12.50	4300	20240805	96.98	9680	-12.50	20250113	8030	5.48	20250103	9680	-12.50	20250113	4300	96.98	20240805	5.59	N	005690	500	300 억	4320651	N	N	228	N	N
53	20250116	130209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8400	60	2	0.72	5354601680	623755	76.46	8440	8880	8290	10840	5840	8340	8585.05	7.20	-805	9180	8760	8420	8000	7660	8590	7830	300	2500	500	5830	10	1	60016964	5041	140.00	6.26	12	1.04	60.00	1341.00	9680	20250113	-13.22	4300	20240805	95.35	9680	-13.22	20250113	8030	4.61	20250103	9680	-13.22	20250113	4300	95.35	20240805	5.59	N	005690	500	300 억	4320651	N	N	228	N	N
54	20250116	120209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8370	30	2	0.36	5069030700	589747	72.29	8440	8880	8290	10840	5840	8340	8595.91	7.20	-1402	9180	8760	8420	8000	7660	8590	7830	300	2500	500	5830	10	1	60016964	5023	139.50	6.24	12	0.98	60.00	1341.00	9680	20250113	-13.53	4300	20240805	94.65	9680	-13.53	20250113	8030	4.23	20250103	9680	-13.53	20250113	4300	94.65	20240805	5.59	N	005690	500	300 억	4320651	N	N	228	N	N
55	20250116	110209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8490	150	2	1.80	3940829760	454830	55.76	8440	8880	8420	10840	5840	8340	8665.47	7.20	-61	9180	8760	8420	8000	7660	8590	7830	300	2500	500	5830	10	1	60016964	5095	141.50	6.33	12	0.76	60.00	1341.00	9680	20250113	-12.29	4300	20240805	97.44	9680	-12.29	20250113	8030	5.73	20250103	9680	-12.29	20250113	4300	97.44	20240805	5.59	N	005690	500	300 억	4320651	N	N	228	N	N
56	20250116	100209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8440	100	2	1.20	3319216100	381475	46.76	8440	8880	8440	10840	5840	8340	8702.43	7.20	15194	9180	8760	8420	8000	7660	8590	7830	300	2500	500	5830	10	1	60016964	5065	140.67	6.29	12	0.64	60.00	1341.00	9680	20250113	-12.81	4300	20240805	96.28	9680	-12.81	20250113	8030	5.11	20250103	9680	-12.81	20250113	4300	96.28	20240805	5.59	N	005690	500	300 억	4320651	N	N	228	N	N
57	20250116	090209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8550	210	2	2.52	234101980	27351	3.35	8440	8680	8440	10840	5840	8340	8571.88	7.20	4336	9180	8760	8420	8000	7660	8590	7830	300	2500	500	5830	10	1	60016964	5131	142.50	6.38	12	0.05	60.00	1341.00	9680	20250113	-11.67	4300	20240805	98.84	9680	-11.67	20250113	8030	6.48	20250103	9680	-11.67	20250113	4300	98.84	20240805	5.59	N	005690	500	300 억	4320651	N	N	228	N	N
58	20250115	160209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8340	-150	5	-1.77	6820448750	802267	67.11	8390	8840	8080	11030	5950	8490	8501.64	7.17	4556	9423	8956	8623	8156	7823	8790	7990	300	2540	500	5940	10	1	60016964	5005	139.00	6.22	12	1.34	60.00	1341.00	9680	20250113	-13.84	4300	20240805	93.95	9680	-13.84	20250113	8030	3.86	20250103	9680	-13.84	20250113	4300	93.95	20240805	5.59	N	005690	500	300 억	4305739	N	N	228	N	N
59	20250115	150210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8370	-120	5	-1.41	6344142620	745511	62.36	8390	8840	8080	11030	5950	8490	8509.79	7.17	28072	9423	8956	8623	8156	7823	8790	7990	300	2540	500	5940	10	1	60016964	5023	139.50	6.24	12	1.24	60.00	1341.00	9680	20250113	-13.53	4300	20240805	94.65	9680	-13.53	20250113	8030	4.23	20250103	9680	-13.53	20250113	4300	94.65	20240805	5.59	N	005690	500	300 억	4305739	N	N	11	N	N
60	20250115	140210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8300	-190	5	-2.24	5115599660	597289	49.97	8390	8840	8080	11030	5950	8490	8564.70	7.17	-22867	9423	8956	8623	8156	7823	8790	7990	300	2540	500	5940	10	1	60016964	4981	138.33	6.19	12	1.00	60.00	1341.00	9680	20250113	-14.26	4300	20240805	93.02	9680	-14.26	20250113	8030	3.36	20250103	9680	-14.26	20250113	4300	93.02	20240805	5.59	N	005690	500	300 억	4305739	N	N	11	N	N
61	20250115	130209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8500	10	2	0.12	4366645820	508241	42.52	8390	8840	8080	11030	5950	8490	8591.68	7.17	-28544	9423	8956	8623	8156	7823	8790	7990	300	2540	500	5940	10	1	60016964	5101	141.67	6.34	12	0.85	60.00	1341.00	9680	20250113	-12.19	4300	20240805	97.67	9680	-12.19	20250113	8030	5.85	20250103	9680	-12.19	20250113	4300	97.67	20240805	5.59	N	005690	500	300 억	4305739	N	N	11	N	N
62	20250115	120210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8770	280	2	3.30	3704472090	431214	36.07	8390	8840	8080	11030	5950	8490	8590.80	7.17	-31320	9423	8956	8623	8156	7823	8790	7990	300	2540	500	5940	10	1	60016964	5263	146.17	6.54	12	0.72	60.00	1341.00	9680	20250113	-9.40	4300	20240805	103.95	9680	-9.40	20250113	8030	9.22	20250103	9680	-9.40	20250113	4300	103.95	20240805	5.59	N	005690	500	300 억	4305739	N	N	11	N	N
63	20250115	110209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8600	110	2	1.30	2470949850	290509	24.30	8390	8740	8080	11030	5950	8490	8505.59	7.17	-8879	9423	8956	8623	8156	7823	8790	7990	300	2540	500	5940	10	1	60016964	5161	143.33	6.41	12	0.48	60.00	1341.00	9680	20250113	-11.16	4300	20240805	100.00	9680	-11.16	20250113	8030	7.10	20250103	9680	-11.16	20250113	4300	100.00	20240805	5.59	N	005690	500	300 억	4305739	N	N	11	N	N
64	20250115	100208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8600	110	2	1.30	1552577020	184199	15.41	8390	8640	8080	11030	5950	8490	8428.80	7.17	184	9423	8956	8623	8156	7823	8790	7990	300	2540	500	5940	10	1	60016964	5161	143.33	6.41	12	0.31	60.00	1341.00	9680	20250113	-11.16	4300	20240805	100.00	9680	-11.16	20250113	8030	7.10	20250103	9680	-11.16	20250113	4300	100.00	20240805	5.59	N	005690	500	300 억	4305739	N	N	11	N	N
65	20250115	090209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8340	-150	5	-1.77	396495960	47765	4.00	8390	8490	8080	11030	5950	8490	8300.96	7.17	6752	9423	8956	8623	8156	7823	8790	7990	300	2540	500	5940	10	1	60016964	5005	139.00	6.22	12	0.08	60.00	1341.00	9680	20250113	-13.84	4300	20240805	93.95	9680	-13.84	20250113	8030	3.86	20250103	9680	-13.84	20250113	4300	93.95	20240805	5.59	N	005690	500	300 억	4305739	N	N	11	N	N
66	20250114	160207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8490	-460	5	-5.14	10147773950	1186623	93.32	8960	9090	8290	11630	6270	8950	8551.57	7.20	-103833	10063	9506	9123	8566	8183	9785	8845	300	2680	500	6260	10	1	60016964	5095	141.50	6.33	12	1.98	60.00	1341.00	9680	20250113	-12.29	4300	20240805	97.44	9680	-12.29	20250113	8030	5.73	20250103	9680	-12.29	20250113	4300	97.44	20240805	5.52	N	005690	500	300 억	4318860	N	N	11	N	N
67	20250114	150208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8540	-410	5	-4.58	9503472280	1110871	87.36	8960	9090	8290	11630	6270	8950	8554.67	7.20	-100337	10063	9506	9123	8566	8183	9785	8845	300	2680	500	6260	10	1	60016964	5125	142.33	6.37	12	1.85	60.00	1341.00	9680	20250113	-11.78	4300	20240805	98.60	9680	-11.78	20250113	8030	6.35	20250103	9680	-11.78	20250113	4300	98.60	20240805	5.52	N	005690	500	300 억	4318860	N	N	0	N	N
68	20250114	140207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8560	-390	5	-4.36	7586314700	890661	70.04	8960	9090	8290	11630	6270	8950	8517.20	7.20	-67849	10063	9506	9123	8566	8183	9785	8845	300	2680	500	6260	10	1	60016964	5137	142.67	6.38	12	1.48	60.00	1341.00	9680	20250113	-11.57	4300	20240805	99.07	9680	-11.57	20250113	8030	6.60	20250103	9680	-11.57	20250113	4300	99.07	20240805	5.52	N	005690	500	300 억	4318860	N	N	0	N	N
69	20250114	130208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8510	-440	5	-4.92	7074709690	830899	65.34	8960	9090	8290	11630	6270	8950	8514.07	7.20	-47833	10063	9506	9123	8566	8183	9785	8845	300	2680	500	6260	10	1	60016964	5107	141.83	6.35	12	1.38	60.00	1341.00	9680	20250113	-12.09	4300	20240805	97.91	9680	-12.09	20250113	8030	5.98	20250103	9680	-12.09	20250113	4300	97.91	20240805	5.52	N	005690	500	300 억	4318860	N	N	0	N	N
70	20250114	120208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8500	-450	5	-5.03	6471158220	759690	59.74	8960	9090	8290	11630	6270	8950	8517.66	7.20	-58078	10063	9506	9123	8566	8183	9785	8845	300	2680	500	6260	10	1	60016964	5101	141.67	6.34	12	1.27	60.00	1341.00	9680	20250113	-12.19	4300	20240805	97.67	9680	-12.19	20250113	8030	5.85	20250103	9680	-12.19	20250113	4300	97.67	20240805	5.52	N	005690	500	300 억	4318860	N	N	0	N	N
71	20250114	110209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8430	-520	5	-5.81	5611273970	657417	51.70	8960	9090	8290	11630	6270	8950	8534.79	7.20	-61557	10063	9506	9123	8566	8183	9785	8845	300	2680	500	6260	10	1	60016964	5059	140.50	6.29	12	1.10	60.00	1341.00	9680	20250113	-12.91	4300	20240805	96.05	9680	-12.91	20250113	8030	4.98	20250103	9680	-12.91	20250113	4300	96.05	20240805	5.52	N	005690	500	300 억	4318860	N	N	0	N	N
72	20250114	100208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8440	-510	5	-5.70	3507493270	407045	32.01	8960	9090	8380	11630	6270	8950	8616.26	7.20	-64029	10063	9506	9123	8566	8183	9785	8845	300	2680	500	6260	10	1	60016964	5065	140.67	6.29	12	0.68	60.00	1341.00	9680	20250113	-12.81	4300	20240805	96.28	9680	-12.81	20250113	8030	5.11	20250103	9680	-12.81	20250113	4300	96.28	20240805	5.52	N	005690	500	300 억	4318860	N	N	0	N	N
73	20250114	090207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9000	50	2	0.56	131197900	14606	1.15	8960	9080	8960	11630	6270	8950	8984.51	7.20	7399	10063	9506	9123	8566	8183	9785	8845	300	2680	500	6260	10	1	60016964	5402	150.00	6.71	12	0.02	60.00	1341.00	9680	20250113	-7.02	4300	20240805	109.30	9680	-7.02	20250113	8030	12.08	20250103	9680	-7.02	20250113	4300	109.30	20240805	5.52	N	005690	500	300 억	4318860	N	N	0	N	N
74	20250113	160207	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	8950	10	2	0.11	11703870860	1267708	134.64	8940	9680	8740	11620	6260	8940	9232.85	7.40	-142829	9786	9362	9106	8682	8426	9235	8555	300	2680	500	6250	10	1	60016964	5372	149.17	6.67	12	2.11	60.00	1341.00	9680	20250113	-7.54	4300	20240805	108.14	9680	-7.54	20250113	8030	11.46	20250103	9680	-7.54	20250113	4300	108.14	20240805	5.25	N	005690	500	300 억	4439751	N	N	44	N	N
75	20250113	150207	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9060	120	2	1.34	11368325460	1230330	130.67	8940	9680	8740	11620	6260	8940	9240.07	7.40	-133002	9786	9362	9106	8682	8426	9235	8555	300	2680	500	6250	10	1	60016964	5438	151.00	6.76	12	2.05	60.00	1341.00	9680	20250113	-6.40	4300	20240805	110.70	9680	-6.40	20250113	8030	12.83	20250103	9680	-6.40	20250113	4300	110.70	20240805	5.25	N	005690	500	300 억	4439751	N	N	44	N	N
76	20250113	140205	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9090	150	2	1.68	10416621600	1124313	119.41	8940	9680	8740	11620	6260	8940	9264.89	7.40	-156837	9786	9362	9106	8682	8426	9235	8555	300	2680	500	6250	10	1	60016964	5456	151.50	6.78	12	1.87	60.00	1341.00	9680	20250113	-6.10	4300	20240805	111.40	9680	-6.10	20250113	8030	13.20	20250103	9680	-6.10	20250113	4300	111.40	20240805	5.25	N	005690	500	300 억	4439751	N	N	44	N	N
77	20250113	130205	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9040	100	2	1.12	10009708240	1079151	114.62	8940	9680	8740	11620	6260	8940	9275.55	7.40	-150789	9786	9362	9106	8682	8426	9235	8555	300	2680	500	6250	10	1	60016964	5426	150.67	6.74	12	1.80	60.00	1341.00	9680	20250113	-6.61	4300	20240805	110.23	9680	-6.61	20250113	8030	12.58	20250103	9680	-6.61	20250113	4300	110.23	20240805	5.25	N	005690	500	300 억	4439751	N	N	44	N	N
78	20250113	120205	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9190	250	2	2.80	9398096700	1011691	107.45	8940	9680	8740	11620	6260	8940	9289.51	7.40	-137088	9786	9362	9106	8682	8426	9235	8555	300	2680	500	6250	10	1	60016964	5516	153.17	6.85	12	1.69	60.00	1341.00	9680	20250113	-5.06	4300	20240805	113.72	9680	-5.06	20250113	8030	14.45	20250103	9680	-5.06	20250113	4300	113.72	20240805	5.25	N	005690	500	300 억	4439751	N	N	44	N	N
79	20250113	110205	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9230	290	2	3.24	8591008210	923999	98.14	8940	9680	8740	11620	6260	8940	9297.66	7.40	-111217	9786	9362	9106	8682	8426	9235	8555	300	2680	500	6250	10	1	60016964	5540	153.83	6.88	12	1.54	60.00	1341.00	9680	20250113	-4.65	4300	20240805	114.65	9680	-4.65	20250113	8030	14.94	20250103	9680	-4.65	20250113	4300	114.65	20240805	5.25	N	005690	500	300 억	4439751	N	N	44	N	N
80	20250113	100205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9180	240	2	2.68	2344461060	259990	27.61	8940	9230	8740	11620	6260	8940	9017.52	7.40	-38336	9786	9362	9106	8682	8426	9235	8555	300	2680	500	6250	10	1	60016964	5510	153.00	6.85	12	0.43	60.00	1341.00	9540	20250109	-3.77	4300	20240805	113.49	9540	-3.77	20250109	8030	14.32	20250103	9540	-3.77	20250109	4300	113.49	20240805	5.25	N	005690	500	300 억	4439751	N	N	44	N	N
81	20250113	090206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8810	-130	5	-1.45	152853960	17228	1.83	8940	8950	8750	11620	6260	8940	8872.24	7.40	-3541	9786	9362	9106	8682	8426	9235	8555	300	2680	500	6250	10	1	60016964	5287	146.83	6.57	12	0.03	60.00	1341.00	9540	20250109	-7.65	4300	20240805	104.88	9540	-7.65	20250109	8030	9.71	20250103	9540	-7.65	20250109	4300	104.88	20240805	5.25	N	005690	500	300 억	4439751	N	N	44	N	N
82	20250110	160204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8940	-510	5	-5.40	8595911670	933696	30.21	9530	9530	8850	12280	6620	9450	9206.71	7.69	-152381	10270	9860	9130	8720	7990	10065	8925	300	2830	500	6610	10	1	60016964	5366	149.00	6.67	12	1.56	60.00	1341.00	9540	20250109	-6.29	4300	20240805	107.91	9540	-6.29	20250109	8030	11.33	20250103	9540	-6.29	20250109	4300	107.91	20240805	5.19	N	005690	500	300 억	4615421	N	N	44	N	N
83	20250110	150204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9040	-410	5	-4.34	6809024050	733125	23.72	9530	9530	9000	12280	6620	9450	9287.60	7.69	-149719	10270	9860	9130	8720	7990	10065	8925	300	2830	500	6610	10	1	60016964	5426	150.67	6.74	12	1.22	60.00	1341.00	9540	20250109	-5.24	4300	20240805	110.23	9540	-5.24	20250109	8030	12.58	20250103	9540	-5.24	20250109	4300	110.23	20240805	5.19	N	005690	500	300 억	4615421	N	N	78	N	N
84	20250110	140204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9250	-200	5	-2.12	5299685390	567690	18.37	9530	9530	9190	12280	6620	9450	9335.47	7.69	-140815	10270	9860	9130	8720	7990	10065	8925	300	2830	500	6610	10	1	60016964	5552	154.17	6.90	12	0.95	60.00	1341.00	9540	20250109	-3.04	4300	20240805	115.12	9540	-3.04	20250109	8030	15.19	20250103	9540	-3.04	20250109	4300	115.12	20240805	5.19	N	005690	500	300 억	4615421	N	N	78	N	N
85	20250110	130205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9310	-140	5	-1.48	4653430960	498224	16.12	9530	9530	9190	12280	6620	9450	9339.97	7.69	-119718	10270	9860	9130	8720	7990	10065	8925	300	2830	500	6610	10	1	60016964	5588	155.17	6.94	12	0.83	60.00	1341.00	9540	20250109	-2.41	4300	20240805	116.51	9540	-2.41	20250109	8030	15.94	20250103	9540	-2.41	20250109	4300	116.51	20240805	5.19	N	005690	500	300 억	4615421	N	N	78	N	N
86	20250110	120204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9190	-260	5	-2.75	4290194410	458964	14.85	9530	9530	9190	12280	6620	9450	9347.49	7.69	-102509	10270	9860	9130	8720	7990	10065	8925	300	2830	500	6610	10	1	60016964	5516	153.17	6.85	12	0.76	60.00	1341.00	9540	20250109	-3.67	4300	20240805	113.72	9540	-3.67	20250109	8030	14.45	20250103	9540	-3.67	20250109	4300	113.72	20240805	5.19	N	005690	500	300 억	4615421	N	N	78	N	N
87	20250110	110203	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9210	-240	5	-2.54	3837067330	409838	13.26	9530	9530	9190	12280	6620	9450	9362.34	7.69	-75887	10270	9860	9130	8720	7990	10065	8925	300	2830	500	6610	10	1	60016964	5528	153.50	6.87	12	0.68	60.00	1341.00	9540	20250109	-3.46	4300	20240805	114.19	9540	-3.46	20250109	8030	14.69	20250103	9540	-3.46	20250109	4300	114.19	20240805	5.19	N	005690	500	300 억	4615421	N	N	78	N	N
88	20250110	100205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9250	-200	5	-2.12	2990934010	318568	10.31	9530	9530	9200	12280	6620	9450	9388.63	7.69	-61219	10270	9860	9130	8720	7990	10065	8925	300	2830	500	6610	10	1	60016964	5552	154.17	6.90	12	0.53	60.00	1341.00	9540	20250109	-3.04	4300	20240805	115.12	9540	-3.04	20250109	8030	15.19	20250103	9540	-3.04	20250109	4300	115.12	20240805	5.19	N	005690	500	300 억	4615421	N	N	78	N	N
89	20250110	090205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9460	10	2	0.11	734734650	77345	2.50	9530	9530	9450	12280	6620	9450	9499.64	7.69	-35343	10270	9860	9130	8720	7990	10065	8925	300	2830	500	6610	10	1	60016964	5678	157.67	7.05	12	0.13	60.00	1341.00	9540	20250109	-0.84	4300	20240805	120.00	9540	-0.84	20250109	8030	17.81	20250103	9540	-0.84	20250109	4300	120.00	20240805	5.19	N	005690	500	300 억	4615421	N	N	78	N	N
90	20250109	160204	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9450	900	2	10.53	28268728910	3069351	189.56	8580	9540	8400	11110	5990	8550	9210.05	7.36	170882	9536	9042	8576	8082	7616	8810	7850	300	2560	500	5980	10	1	60016964	5672	157.50	7.05	12	5.11	60.00	1341.00	9540	20250109	-0.94	4300	20240805	119.77	9540	-0.94	20250109	8030	17.68	20250103	9540	-0.94	20250109	4300	119.77	20240805	5.14	N	005690	500	300 억	4418188	N	N	78	N	N
91	20250109	150204	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9440	890	2	10.41	27119455600	2947463	182.04	8580	9540	8400	11110	5990	8550	9201.05	7.36	181997	9536	9042	8576	8082	7616	8810	7850	300	2560	500	5980	10	1	60016964	5666	157.33	7.04	12	4.91	60.00	1341.00	9540	20250109	-1.05	4300	20240805	119.53	9540	-1.05	20250109	8030	17.56	20250103	9540	-1.05	20250109	4300	119.53	20240805	5.14	N	005690	500	300 억	4418188	N	N	181	N	N
92	20250109	140204	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9250	700	2	8.19	23800451180	2592320	160.10	8580	9540	8400	11110	5990	8550	9181.25	7.36	205899	9536	9042	8576	8082	7616	8810	7850	300	2560	500	5980	10	1	60016964	5552	154.17	6.90	12	4.32	60.00	1341.00	9540	20250109	-3.04	4300	20240805	115.12	9540	-3.04	20250109	8030	15.19	20250103	9540	-3.04	20250109	4300	115.12	20240805	5.14	N	005690	500	300 억	4418188	N	N	181	N	N
93	20250109	130204	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9240	690	2	8.07	22642686680	2467091	152.37	8580	9540	8400	11110	5990	8550	9178.01	7.36	225701	9536	9042	8576	8082	7616	8810	7850	300	2560	500	5980	10	1	60016964	5546	154.00	6.89	12	4.11	60.00	1341.00	9540	20250109	-3.14	4300	20240805	114.88	9540	-3.14	20250109	8030	15.07	20250103	9540	-3.14	20250109	4300	114.88	20240805	5.14	N	005690	500	300 억	4418188	N	N	181	N	N
94	20250109	120204	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9400	850	2	9.94	19148623040	2088439	128.98	8580	9540	8400	11110	5990	8550	9169.01	7.36	243991	9536	9042	8576	8082	7616	8810	7850	300	2560	500	5980	10	1	60016964	5642	156.67	7.01	12	3.48	60.00	1341.00	9540	20250109	-1.47	4300	20240805	118.60	9540	-1.47	20250109	8030	17.06	20250103	9540	-1.47	20250109	4300	118.60	20240805	5.14	N	005690	500	300 억	4418188	N	N	181	N	N
95	20250109	110204	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9360	810	2	9.47	11553495790	1282484	79.21	8580	9430	8400	11110	5990	8550	9008.85	7.36	171696	9536	9042	8576	8082	7616	8810	7850	300	2560	500	5980	10	1	60016964	5618	156.00	6.98	12	2.14	60.00	1341.00	9430	20250109	-0.74	4300	20240805	117.67	9430	-0.74	20250109	8030	16.56	20250103	9430	-0.74	20250109	4300	117.67	20240805	5.14	N	005690	500	300 억	4418188	N	N	181	N	N
96	20250109	100203	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8700	150	2	1.75	2342623330	273062	16.86	8580	8860	8400	11110	5990	8550	8579.14	7.36	17991	9536	9042	8576	8082	7616	8810	7850	300	2560	500	5980	10	1	60016964	5221	145.00	6.49	12	0.45	60.00	1341.00	9100	20250107	-4.40	4300	20240805	102.33	9100	-4.40	20250107	8030	8.34	20250103	9100	-4.40	20250107	4300	102.33	20240805	5.14	N	005690	500	300 억	4418188	N	N	181	N	N
97	20250109	090204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8860	310	2	3.63	383163990	44117	2.72	8580	8860	8560	11110	5990	8550	8686.62	7.36	9279	9536	9042	8576	8082	7616	8810	7850	300	2560	500	5980	10	1	60016964	5318	147.67	6.61	12	0.07	60.00	1341.00	9100	20250107	-2.64	4300	20240805	106.05	9100	-2.64	20250107	8030	10.34	20250103	9100	-2.64	20250107	4300	106.05	20240805	5.14	N	005690	500	300 억	4418188	N	N	181	N	N
98	20250108	160202	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8550	-480	5	-5.32	13780645620	1611170	170.30	8960	9070	8110	11730	6330	9030	8552.52	7.59	-119396	9390	9210	8920	8740	8450	9300	8830	300	2700	500	6320	10	1	60016964	5131	142.50	6.38	12	2.68	60.00	1341.00	9100	20250107	-6.04	4300	20240805	98.84	9100	-6.04	20250107	8030	6.48	20250103	9100	-6.04	20250107	4300	98.84	20240805	5.22	N	005690	500	300 억	4557557	N	N	181	N	N
99	20250108	150203	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8540	-490	5	-5.43	13125995900	1534778	162.22	8960	9070	8110	11730	6330	9030	8551.67	7.59	-103041	9390	9210	8920	8740	8450	9300	8830	300	2700	500	6320	10	1	60016964	5125	142.33	6.37	12	2.56	60.00	1341.00	9100	20250107	-6.15	4300	20240805	98.60	9100	-6.15	20250107	8030	6.35	20250103	9100	-6.15	20250107	4300	98.60	20240805	5.22	N	005690	500	300 억	4557557	N	N	0	N	N
100	20250108	140205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8460	-570	5	-6.31	12028546340	1405983	148.61	8960	9070	8110	11730	6330	9030	8554.49	7.59	-98627	9390	9210	8920	8740	8450	9300	8830	300	2700	500	6320	10	1	60016964	5077	141.00	6.31	12	2.34	60.00	1341.00	9100	20250107	-7.03	4300	20240805	96.74	9100	-7.03	20250107	8030	5.35	20250103	9100	-7.03	20250107	4300	96.74	20240805	5.22	N	005690	500	300 억	4557557	N	N	0	N	N
101	20250108	130205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8470	-560	5	-6.20	11179195860	1305756	138.02	8960	9070	8110	11730	6330	9030	8560.66	7.59	-105393	9390	9210	8920	8740	8450	9300	8830	300	2700	500	6320	10	1	60016964	5083	141.17	6.32	12	2.18	60.00	1341.00	9100	20250107	-6.92	4300	20240805	96.98	9100	-6.92	20250107	8030	5.48	20250103	9100	-6.92	20250107	4300	96.98	20240805	5.22	N	005690	500	300 억	4557557	N	N	0	N	N
102	20250108	120203	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8490	-540	5	-5.98	10760386770	1256283	132.79	8960	9070	8110	11730	6330	9030	8564.42	7.59	-99488	9390	9210	8920	8740	8450	9300	8830	300	2700	500	6320	10	1	60016964	5095	141.50	6.33	12	2.09	60.00	1341.00	9100	20250107	-6.70	4300	20240805	97.44	9100	-6.70	20250107	8030	5.73	20250103	9100	-6.70	20250107	4300	97.44	20240805	5.22	N	005690	500	300 억	4557557	N	N	0	N	N
103	20250108	110203	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8590	-440	5	-4.87	9770065700	1140167	120.51	8960	9070	8110	11730	6330	9030	8568.06	7.59	-81703	9390	9210	8920	8740	8450	9300	8830	300	2700	500	6320	10	1	60016964	5155	143.17	6.41	12	1.90	60.00	1341.00	9100	20250107	-5.60	4300	20240805	99.77	9100	-5.60	20250107	8030	6.97	20250103	9100	-5.60	20250107	4300	99.77	20240805	5.22	N	005690	500	300 억	4557557	N	N	0	N	N
104	20250108	100203	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8730	-300	5	-3.32	3013234400	338691	35.80	8960	9070	8700	11730	6330	9030	8895.81	7.59	-47767	9390	9210	8920	8740	8450	9300	8830	300	2700	500	6320	10	1	60016964	5239	145.50	6.51	12	0.56	60.00	1341.00	9100	20250107	-4.07	4300	20240805	103.02	9100	-4.07	20250107	8030	8.72	20250103	9100	-4.07	20250107	4300	103.02	20240805	5.22	N	005690	500	300 억	4557557	N	N	0	N	N
105	20250108	090206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9030	0	3	0.00	182687890	20315	2.15	8960	9040	8940	11730	6330	9030	8988.08	7.59	8682	9390	9210	8920	8740	8450	9300	8830	300	2700	500	6320	10	1	60016964	5420	150.50	6.73	12	0.03	60.00	1341.00	9100	20250107	-0.77	4300	20240805	110.00	9100	-0.77	20250107	8030	12.45	20250103	9100	-0.77	20250107	4300	110.00	20240805	5.22	N	005690	500	300 억	4557557	N	N	0	N	N
106	20250107	160202	57	100.00	KOSPI	신고가	제약	N	N	N	N		N	9030	240	2	2.73	8382356000	941030	90.01	8870	9100	8630	11420	6160	8790	8907.38	7.63	13228	9303	9046	8733	8476	8163	9175	8605	300	2630	500	6150	10	1	60016964	5420	150.50	6.73	12	1.57	60.00	1341.00	9100	20250107	-0.77	4300	20240805	110.00	9100	-0.77	20250107	8030	12.45	20250103	9100	-0.77	20250107	4300	110.00	20240805	5.31	N	005690	500	300 억	4578718	N	N	0	N	N
107	20250107	150203	57	100.00	KOSPI	신고가	제약	N	N	N	N		N	8940	150	2	1.71	7911132030	888691	85.00	8870	9100	8630	11420	6160	8790	8902.01	7.63	1221	9303	9046	8733	8476	8163	9175	8605	300	2630	500	6150	10	1	60016964	5366	149.00	6.67	12	1.48	60.00	1341.00	9100	20250107	-1.76	4300	20240805	107.91	9100	-1.76	20250107	8030	11.33	20250103	9100	-1.76	20250107	4300	107.91	20240805	5.31	N	005690	500	300 억	4578718	N	N	0	N	N
108	20250107	140201	57	100.00	KOSPI	신고가	제약	N	N	N	N		N	9000	210	2	2.39	6293213940	708279	67.75	8870	9100	8630	11420	6160	8790	8885.22	7.63	4031	9303	9046	8733	8476	8163	9175	8605	300	2630	500	6150	10	1	60016964	5402	150.00	6.71	12	1.18	60.00	1341.00	9100	20250107	-1.10	4300	20240805	109.30	9100	-1.10	20250107	8030	12.08	20250103	9100	-1.10	20250107	4300	109.30	20240805	5.31	N	005690	500	300 억	4578718	N	N	0	N	N
109	20250107	130202	57	100.00	KOSPI	신고가	제약	N	N	N	N		N	8830	40	2	0.46	4033913290	456902	43.70	8870	9010	8630	11420	6160	8790	8828.84	7.63	-73274	9303	9046	8733	8476	8163	9175	8605	300	2630	500	6150	10	1	60016964	5299	147.17	6.58	12	0.76	60.00	1341.00	9010	20250107	-2.00	4300	20240805	105.35	9010	-2.00	20250107	8030	9.96	20250103	9010	-2.00	20250107	4300	105.35	20240805	5.31	N	005690	500	300 억	4578718	N	N	0	N	N
110	20250107	120203	57	100.00	KOSPI	신고가	제약	N	N	N	N		N	8780	-10	5	-0.11	3809869640	431424	41.27	8870	9010	8630	11420	6160	8790	8830.92	7.63	-84307	9303	9046	8733	8476	8163	9175	8605	300	2630	500	6150	10	1	60016964	5269	146.33	6.55	12	0.72	60.00	1341.00	9010	20250107	-2.55	4300	20240805	104.19	9010	-2.55	20250107	8030	9.34	20250103	9010	-2.55	20250107	4300	104.19	20240805	5.31	N	005690	500	300 억	4578718	N	N	0	N	N
111	20250107	110201	57	100.00	KOSPI	신고가	제약	N	N	N	N		N	8810	20	2	0.23	3415268900	386471	36.97	8870	9010	8630	11420	6160	8790	8837.06	7.63	-81622	9303	9046	8733	8476	8163	9175	8605	300	2630	500	6150	10	1	60016964	5287	146.83	6.57	12	0.64	60.00	1341.00	9010	20250107	-2.22	4300	20240805	104.88	9010	-2.22	20250107	8030	9.71	20250103	9010	-2.22	20250107	4300	104.88	20240805	5.31	N	005690	500	300 억	4578718	N	N	0	N	N
112	20250107	100204	57	100.00	KOSPI	신고가	제약	N	N	N	N		N	8780	-10	5	-0.11	2495380370	281018	26.88	8870	9010	8710	11420	6160	8790	8879.79	7.63	-72049	9303	9046	8733	8476	8163	9175	8605	300	2630	500	6150	10	1	60016964	5269	146.33	6.55	12	0.47	60.00	1341.00	9010	20250107	-2.55	4300	20240805	104.19	9010	-2.55	20250107	8030	9.34	20250103	9010	-2.55	20250107	4300	104.19	20240805	5.31	N	005690	500	300 억	4578718	N	N	0	N	N
113	20250107	090203	57	100.00	KOSPI		제약	N	N	N	N		N	8810	20	2	0.23	152075720	17182	1.64	8870	8910	8800	11420	6160	8790	8850.88	7.63	-8415	9303	9046	8733	8476	8163	9175	8605	300	2630	500	6150	10	1	60016964	5287	146.83	6.57	12	0.03	60.00	1341.00	8990	20250106	-2.00	4300	20240805	104.88	8990	-2.00	20250106	8030	9.71	20250103	8990	-2.00	20250106	4300	104.88	20240805	5.31	N	005690	500	300 억	4578718	N	N	0	N	N
114	20250106	160201	57	100.00	KOSPI	신고가	제약	N	N	N	N		N	8790	280	2	3.29	9085561210	1038386	87.65	8530	8990	8420	11060	5960	8510	8749.71	7.43	108789	9136	8822	8426	8112	7716	8980	8270	300	2550	500	5950	10	1	60016964	5275	146.50	6.55	12	1.73	60.00	1341.00	8990	20250106	-2.22	4300	20240805	104.42	8990	-2.22	20250106	8030	9.46	20250103	8990	-2.22	20250106	4300	104.42	20240805	5.47	N	005690	500	300 억	4456918	N	N	0	N	N
115	20250106	150201	57	100.00	KOSPI	신고가	제약	N	N	N	N		N	8790	280	2	3.29	8585859910	981513	82.85	8530	8990	8420	11060	5960	8510	8747.62	7.43	103122	9136	8822	8426	8112	7716	8980	8270	300	2550	500	5950	10	1	60016964	5275	146.50	6.55	12	1.64	60.00	1341.00	8990	20250106	-2.22	4300	20240805	104.42	8990	-2.22	20250106	8030	9.46	20250103	8990	-2.22	20250106	4300	104.42	20240805	5.47	N	005690	500	300 억	4456918	N	N	0	N	N
116	20250106	140200	57	100.00	KOSPI	신고가	제약	N	N	N	N		N	8850	340	2	4.00	7159278120	819896	69.21	8530	8990	8420	11060	5960	8510	8731.98	7.43	110467	9136	8822	8426	8112	7716	8980	8270	300	2550	500	5950	10	1	60016964	5312	147.50	6.60	12	1.37	60.00	1341.00	8990	20250106	-1.56	4300	20240805	105.81	8990	-1.56	20250106	8030	10.21	20250103	8990	-1.56	20250106	4300	105.81	20240805	5.47	N	005690	500	300 억	4456918	N	N	0	N	N
117	20250106	130200	57	100.00	KOSPI		제약	N	N	N	N		N	8680	170	2	2.00	3262937180	379368	32.02	8530	8720	8420	11060	5960	8510	8601.02	7.43	28900	9136	8822	8426	8112	7716	8980	8270	300	2550	500	5950	10	1	60016964	5209	144.67	6.47	12	0.63	60.00	1341.00	8870	20240819	-2.14	4300	20240805	101.86	8840	-1.81	20250102	8030	8.09	20250103	8870	-2.14	20240819	4300	101.86	20240805	5.47	N	005690	500	300 억	4456918	N	N	0	N	N
118	20250106	120201	57	100.00	KOSPI		제약	N	N	N	N		N	8560	50	2	0.59	2800072020	325791	27.50	8530	8720	8420	11060	5960	8510	8594.73	7.43	3955	9136	8822	8426	8112	7716	8980	8270	300	2550	500	5950	10	1	60016964	5137	142.67	6.38	12	0.54	60.00	1341.00	8870	20240819	-3.49	4300	20240805	99.07	8840	-3.17	20250102	8030	6.60	20250103	8870	-3.49	20240819	4300	99.07	20240805	5.47	N	005690	500	300 억	4456918	N	N	0	N	N
119	20250106	110200	57	100.00	KOSPI		제약	N	N	N	N		N	8590	80	2	0.94	2332177190	270990	22.87	8530	8720	8420	11060	5960	8510	8606.20	7.43	1016	9136	8822	8426	8112	7716	8980	8270	300	2550	500	5950	10	1	60016964	5155	143.17	6.41	12	0.45	60.00	1341.00	8870	20240819	-3.16	4300	20240805	99.77	8840	-2.83	20250102	8030	6.97	20250103	8870	-3.16	20240819	4300	99.77	20240805	5.47	N	005690	500	300 억	4456918	N	N	0	N	N
120	20250106	100200	57	100.00	KOSPI		제약	N	N	N	N		N	8610	100	2	1.18	1729190820	200708	16.94	8530	8720	8420	11060	5960	8510	8615.54	7.43	4562	9136	8822	8426	8112	7716	8980	8270	300	2550	500	5950	10	1	60016964	5167	143.50	6.42	12	0.33	60.00	1341.00	8870	20240819	-2.93	4300	20240805	100.23	8840	-2.60	20250102	8030	7.22	20250103	8870	-2.93	20240819	4300	100.23	20240805	5.47	N	005690	500	300 억	4456918	N	N	0	N	N
121	20250106	090158	57	100.00	KOSPI		제약	N	N	N	N		N	8500	-10	5	-0.12	174788390	20558	1.74	8530	8530	8420	11060	5960	8510	8502.14	7.43	-10464	9136	8822	8426	8112	7716	8980	8270	300	2550	500	5950	10	1	60016964	5101	141.67	6.34	12	0.03	60.00	1341.00	8870	20240819	-4.17	4300	20240805	97.67	8840	-3.85	20250102	8030	5.85	20250103	8870	-4.17	20240819	4300	97.67	20240805	5.47	N	005690	500	300 억	4456918	N	N	0	N	N
122	20250103	160200	57	100.00	KOSPI		제약	N	N	N	N		N	8510	340	2	4.16	9933072550	1179634	126.16	8250	8740	8030	10620	5720	8170	8420.49	7.25	131022	9123	8646	8363	7886	7603	8505	7745	300	2450	500	5710	10	1	60016964	5107	141.83	6.35	12	1.97	60.00	1341.00	8870	20240819	-4.06	4300	20240805	97.91	8840	-3.73	20250102	8030	5.98	20250103	8870	-4.06	20240819	4300	97.91	20240805	5.56	N	005690	500	300 억	4349576	N	N	0	N	N
123	20250103	150200	57	100.00	KOSPI		제약	N	N	N	N		N	8440	270	2	3.30	9164636300	1089250	116.50	8250	8740	8030	10620	5720	8170	8413.74	7.25	123789	9123	8646	8363	7886	7603	8505	7745	300	2450	500	5710	10	1	60016964	5065	140.67	6.29	12	1.81	60.00	1341.00	8870	20240819	-4.85	4300	20240805	96.28	8840	-4.52	20250102	8030	5.11	20250103	8870	-4.85	20240819	4300	96.28	20240805	5.56	N	005690	500	300 억	4349576	N	N	0	N	N
124	20250103	140200	57	100.00	KOSPI		제약	N	N	N	N		N	8410	240	2	2.94	6530113120	780376	83.46	8250	8740	8030	10620	5720	8170	8367.94	7.25	48336	9123	8646	8363	7886	7603	8505	7745	300	2450	500	5710	10	1	60016964	5047	140.17	6.27	12	1.30	60.00	1341.00	8870	20240819	-5.19	4300	20240805	95.58	8840	-4.86	20250102	8030	4.73	20250103	8870	-5.19	20240819	4300	95.58	20240805	5.56	N	005690	500	300 억	4349576	N	N	0	N	N
125	20250103	130200	57	100.00	KOSPI		제약	N	N	N	N		N	8450	280	2	3.43	5009307080	597424	63.90	8250	8740	8030	10620	5720	8170	8384.89	7.25	28671	9123	8646	8363	7886	7603	8505	7745	300	2450	500	5710	10	1	60016964	5071	140.83	6.30	12	1.00	60.00	1341.00	8870	20240819	-4.74	4300	20240805	96.51	8840	-4.41	20250102	8030	5.23	20250103	8870	-4.74	20240819	4300	96.51	20240805	5.56	N	005690	500	300 억	4349576	N	N	0	N	N
126	20250103	120200	57	100.00	KOSPI		제약	N	N	N	N		N	8480	310	2	3.79	4137771310	494276	52.86	8250	8740	8030	10620	5720	8170	8371.43	7.25	11827	9123	8646	8363	7886	7603	8505	7745	300	2450	500	5710	10	1	60016964	5089	141.33	6.32	12	0.82	60.00	1341.00	8870	20240819	-4.40	4300	20240805	97.21	8840	-4.07	20250102	8030	5.60	20250103	8870	-4.40	20240819	4300	97.21	20240805	5.56	N	005690	500	300 억	4349576	N	N	0	N	N
127	20250103	110200	57	100.00	KOSPI		제약	N	N	N	N		N	8170	0	3	0.00	1239090860	152511	16.31	8250	8300	8030	10620	5720	8170	8124.56	7.25	20294	9123	8646	8363	7886	7603	8505	7745	300	2450	500	5710	10	1	60016964	4903	136.17	6.09	12	0.25	60.00	1341.00	8870	20240819	-7.89	4300	20240805	90.00	8840	-7.58	20250102	8030	1.74	20250103	8870	-7.89	20240819	4300	90.00	20240805	5.56	N	005690	500	300 억	4349576	N	N	0	N	N
128	20250103	100200	57	100.00	KOSPI		제약	N	N	N	N		N	8110	-60	5	-0.73	727244340	89209	9.54	8250	8300	8030	10620	5720	8170	8152.12	7.25	-647	9123	8646	8363	7886	7603	8505	7745	300	2450	500	5710	10	1	60016964	4867	135.17	6.05	12	0.15	60.00	1341.00	8870	20240819	-8.57	4300	20240805	88.60	8840	-8.26	20250102	8030	1.00	20250103	8870	-8.57	20240819	4300	88.60	20240805	5.56	N	005690	500	300 억	4349576	N	N	0	N	N
129	20250103	090200	57	100.00	KOSPI		제약	N	N	N	N		N	8200	30	2	0.37	51517460	6265	0.67	8250	8260	8170	10620	5720	8170	8224.09	7.25	-2310	9123	8646	8363	7886	7603	8505	7745	300	2450	500	5710	10	1	60016964	4921	136.67	6.11	12	0.01	60.00	1341.00	8870	20240819	-7.55	4300	20240805	90.70	8840	-7.24	20250102	8080	1.49	20250102	8870	-7.55	20240819	4300	90.70	20240805	5.56	N	005690	500	300 억	4349576	N	N	0	N	N
130	20250102	160159	57	100.00	KOSPI		제약	N	N	N	N		N	8170	-110	5	-1.33	7819615550	932916	189.71	8350	8840	8080	10760	5800	8280	8382.34	7.09	96292	8640	8460	8270	8090	7900	8550	8180	300	2480	500	5790	10	1	60016964	4903	136.17	6.09	12	1.55	60.00	1341.00	8870	20240819	-7.89	4300	20240805	90.00	8840	-7.58	20250102	8080	1.11	20250102	8870	-7.89	20240819	4300	90.00	20240805	5.67	N	005690	500	300 억	4252741	N	N	4559	N	N
131	20250102	150200	57	100.00	KOSPI		제약	N	N	N	N		N	8200	-80	5	-0.97	7410355180	882795	179.52	8350	8840	8080	10760	5800	8280	8394.20	7.09	75566	8640	8460	8270	8090	7900	8550	8180	300	2480	500	5790	10	1	60016964	4921	136.67	6.11	12	1.47	60.00	1341.00	8870	20240819	-7.55	4300	20240805	90.70	8840	-7.24	20250102	8080	1.49	20250102	8870	-7.55	20240819	4300	90.70	20240805	5.67	N	005690	500	300 억	4252741	N	N	4559	N	N
132	20250102	140158	57	100.00	KOSPI		제약	N	N	N	N		N	8120	-160	5	-1.93	6563054960	778865	158.38	8350	8840	8090	10760	5800	8280	8426.43	7.09	46030	8640	8460	8270	8090	7900	8550	8180	300	2480	500	5790	10	1	60016964	4873	135.33	6.06	12	1.30	60.00	1341.00	8870	20240819	-8.46	4300	20240805	88.84	8840	-8.14	20250102	8090	0.37	20250102	8870	-8.46	20240819	4300	88.84	20240805	5.67	N	005690	500	300 억	4252741	N	N	4559	N	N
133	20250102	130159	57	100.00	KOSPI		제약	N	N	N	N		N	8190	-90	5	-1.09	5748416370	678866	138.05	8350	8840	8090	10760	5800	8280	8467.67	7.09	38763	8640	8460	8270	8090	7900	8550	8180	300	2480	500	5790	10	1	60016964	4915	136.50	6.11	12	1.13	60.00	1341.00	8870	20240819	-7.67	4300	20240805	90.47	8840	-7.35	20250102	8090	1.24	20250102	8870	-7.67	20240819	4300	90.47	20240805	5.67	N	005690	500	300 억	4252741	N	N	4559	N	N
134	20250102	120159	57	100.00	KOSPI		제약	N	N	N	N		N	8130	-150	5	-1.81	5197694760	611576	124.36	8350	8840	8100	10760	5800	8280	8498.85	7.09	46782	8640	8460	8270	8090	7900	8550	8180	300	2480	500	5790	10	1	60016964	4879	135.50	6.06	12	1.02	60.00	1341.00	8870	20240819	-8.34	4300	20240805	89.07	8840	-8.03	20250102	8100	0.37	20250102	8870	-8.34	20240819	4300	89.07	20240805	5.67	N	005690	500	300 억	4252741	N	N	4559	N	N
135	20250102	110153	57	100.00	KOSPI		제약	N	N	N	N		N	8380	100	2	1.21	3999879080	466424	94.85	8350	8840	8310	10760	5800	8280	8575.63	7.09	53215	8640	8460	8270	8090	7900	8550	8180	300	2480	500	5790	10	1	60016964	5029	139.67	6.25	12	0.78	60.00	1341.00	8870	20240819	-5.52	4300	20240805	94.88	8840	-5.20	20250102	8310	0.84	20250102	8870	-5.52	20240819	4300	94.88	20240805	5.67	N	005690	500	300 억	4252741	N	N	4559	N	N
136	20250102	100159	57	100.00	KOSPI		제약	N	N	N	N		N	8360	80	2	0.97	163984340	19557	3.98	8350	8470	8350	10760	5800	8280	8384.94	7.09	1426	8640	8460	8270	8090	7900	8550	8180	300	2480	500	5790	10	1	60016964	5017	139.33	6.23	12	0.03	60.00	1341.00	8870	20240819	-5.75	4300	20240805	94.42	8470	-1.30	20250102	8350	0.12	20250102	8870	-5.75	20240819	4300	94.42	20240805	5.67	N	005690	500	300 억	4252741	N	N	4559	N	N
137	20250102	090158	57	100.00	KOSPI		제약	N	N	N	N		N	8280	0	3	0.00	0	0	0.00	0	0	0	10760	5800	8280	0.00	7.09	0	8640	8460	8270	8090	7900	8550	8180	300	2480	500	5790	10	1	60016964	4969	138.00	6.17	12	0.00	60.00	1341.00	8870	20240819	-6.65	4300	20240805	92.56	0	0.00	0	0	0.00	0	8870	-6.65	20240819	4300	92.56	20240805	5.67	N	005690	500	300 억	4252741	N	N	4559	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History