KissMeData/017180/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160327	57	100.00	KOSPI	제약	N	N	N	N	N	1713	7	2	0.41	53052162	31037	26.74	1705	1721	1705	2215	1195	1706	1709.32	2.22	5272	1780	1743	1722	1685	1664	1732	1674	170	509	500	1090	1	1	33953454	582	-12.88	0.69	12	0.09	-133.00	2494.00	2970	20240731	-42.32	1599	20241209	7.13	1932	-11.34	20250108	1701	0.71	20250123	2970	-42.32	20240731	1599	7.13	20241209	0.68	N	017180	500	169 억	752194	N	N	1	N	N
3	20250124	150328	57	100.00	KOSPI	제약	N	N	N	N	N	1713	7	2	0.41	50899744	29779	25.66	1705	1721	1705	2215	1195	1706	1709.25	2.22	4460	1780	1743	1722	1685	1664	1732	1674	170	509	500	1090	1	1	33953454	582	-12.88	0.69	12	0.09	-133.00	2494.00	2970	20240731	-42.32	1599	20241209	7.13	1932	-11.34	20250108	1701	0.71	20250123	2970	-42.32	20240731	1599	7.13	20241209	0.68	N	017180	500	169 억	752194	N	N	0	N	N
4	20250124	140328	57	100.00	KOSPI	제약	N	N	N	N	N	1713	7	2	0.41	45894078	26853	23.14	1705	1721	1705	2215	1195	1706	1709.09	2.22	4711	1780	1743	1722	1685	1664	1732	1674	170	509	500	1090	1	1	33953454	582	-12.88	0.69	12	0.08	-133.00	2494.00	2970	20240731	-42.32	1599	20241209	7.13	1932	-11.34	20250108	1701	0.71	20250123	2970	-42.32	20240731	1599	7.13	20241209	0.68	N	017180	500	169 억	752194	N	N	0	N	N
5	20250124	130329	57	100.00	KOSPI	제약	N	N	N	N	N	1713	7	2	0.41	38512800	22534	19.42	1705	1721	1705	2215	1195	1706	1709.10	2.22	5402	1780	1743	1722	1685	1664	1732	1674	170	509	500	1090	1	1	33953454	582	-12.88	0.69	12	0.07	-133.00	2494.00	2970	20240731	-42.32	1599	20241209	7.13	1932	-11.34	20250108	1701	0.71	20250123	2970	-42.32	20240731	1599	7.13	20241209	0.68	N	017180	500	169 억	752194	N	N	0	N	N
6	20250124	120327	57	100.00	KOSPI	제약	N	N	N	N	N	1715	9	2	0.53	36602248	21418	18.45	1705	1721	1705	2215	1195	1706	1708.95	2.22	5783	1780	1743	1722	1685	1664	1732	1674	170	509	500	1090	1	1	33953454	582	-12.89	0.69	12	0.06	-133.00	2494.00	2970	20240731	-42.26	1599	20241209	7.25	1932	-11.23	20250108	1701	0.82	20250123	2970	-42.26	20240731	1599	7.25	20241209	0.68	N	017180	500	169 억	752194	N	N	0	N	N
7	20250124	110329	57	100.00	KOSPI	제약	N	N	N	N	N	1707	1	2	0.06	29526050	17283	14.89	1705	1721	1705	2215	1195	1706	1708.39	2.22	7031	1780	1743	1722	1685	1664	1732	1674	170	509	500	1090	1	1	33953454	580	-12.83	0.68	12	0.05	-133.00	2494.00	2970	20240731	-42.53	1599	20241209	6.75	1932	-11.65	20250108	1701	0.35	20250123	2970	-42.53	20240731	1599	6.75	20241209	0.68	N	017180	500	169 억	752194	N	N	0	N	N
8	20250124	100327	57	100.00	KOSPI	제약	N	N	N	N	N	1706	0	3	0.00	21864007	12805	11.03	1705	1721	1705	2215	1195	1706	1707.46	2.22	6967	1780	1743	1722	1685	1664	1732	1674	170	509	500	1090	1	1	33953454	579	-12.83	0.68	12	0.04	-133.00	2494.00	2970	20240731	-42.56	1599	20241209	6.69	1932	-11.70	20250108	1701	0.29	20250123	2970	-42.56	20240731	1599	6.69	20241209	0.68	N	017180	500	169 억	752194	N	N	0	N	N
9	20250124	090329	57	100.00	KOSPI	제약	N	N	N	N	N	1705	-1	5	-0.06	992326	582	0.50	1705	1721	1705	2215	1195	1706	1705.03	2.22	-30	1780	1743	1722	1685	1664	1732	1674	170	509	500	1090	1	1	33953454	579	-12.82	0.68	12	0.00	-133.00	2494.00	2970	20240731	-42.59	1599	20241209	6.63	1932	-11.75	20250108	1701	0.24	20250123	2970	-42.59	20240731	1599	6.63	20241209	0.68	N	017180	500	169 억	752194	N	N	0	N	N
10	20250123	160328	57	100.00	KOSPI	제약	N	N	N	N	N	1706	-47	5	-2.68	199236948	116053	190.19	1754	1759	1701	2275	1228	1753	1716.78	2.29	-26628	1797	1774	1761	1738	1725	1768	1732	170	522	500	1120	1	1	33953454	579	-12.83	0.68	12	0.34	-133.00	2494.00	2970	20240731	-42.56	1599	20241209	6.69	1932	-11.70	20250108	1701	0.29	20250123	2970	-42.56	20240731	1599	6.69	20241209	0.66	N	017180	500	169 억	777535	N	N	0	N	N
11	20250123	150326	57	100.00	KOSPI	제약	N	N	N	N	N	1712	-41	5	-2.34	192754256	112256	183.97	1754	1759	1701	2275	1228	1753	1717.10	2.29	-24520	1797	1774	1761	1738	1725	1768	1732	170	522	500	1120	1	1	33953454	581	-12.87	0.69	12	0.33	-133.00	2494.00	2970	20240731	-42.36	1599	20241209	7.07	1932	-11.39	20250108	1701	0.65	20250123	2970	-42.36	20240731	1599	7.07	20241209	0.66	N	017180	500	169 억	777535	N	N	0	N	N
12	20250123	140328	57	100.00	KOSPI	제약	N	N	N	N	N	1710	-43	5	-2.45	140355486	81528	133.61	1754	1759	1710	2275	1228	1753	1721.56	2.29	-21646	1797	1774	1761	1738	1725	1768	1732	170	522	500	1120	1	1	33953454	581	-12.86	0.69	12	0.24	-133.00	2494.00	2970	20240731	-42.42	1599	20241209	6.94	1932	-11.49	20250108	1710	0.00	20250123	2970	-42.42	20240731	1599	6.94	20241209	0.66	N	017180	500	169 억	777535	N	N	0	N	N
13	20250123	130326	57	100.00	KOSPI	제약	N	N	N	N	N	1712	-41	5	-2.34	125319835	72756	119.23	1754	1759	1710	2275	1228	1753	1722.47	2.29	-16385	1797	1774	1761	1738	1725	1768	1732	170	522	500	1120	1	1	33953454	581	-12.87	0.69	12	0.21	-133.00	2494.00	2970	20240731	-42.36	1599	20241209	7.07	1932	-11.39	20250108	1710	0.12	20250123	2970	-42.36	20240731	1599	7.07	20241209	0.66	N	017180	500	169 억	777535	N	N	0	N	N
14	20250123	120327	57	100.00	KOSPI	제약	N	N	N	N	N	1715	-38	5	-2.17	102346030	59329	97.23	1754	1759	1711	2275	1228	1753	1725.06	2.29	-14276	1797	1774	1761	1738	1725	1768	1732	170	522	500	1120	1	1	33953454	582	-12.89	0.69	12	0.17	-133.00	2494.00	2970	20240731	-42.26	1599	20241209	7.25	1932	-11.23	20250108	1711	0.23	20250123	2970	-42.26	20240731	1599	7.25	20241209	0.66	N	017180	500	169 억	777535	N	N	0	N	N
15	20250123	110328	57	100.00	KOSPI	제약	N	N	N	N	N	1724	-29	5	-1.65	73286902	42392	69.47	1754	1759	1711	2275	1228	1753	1728.79	2.29	-11362	1797	1774	1761	1738	1725	1768	1732	170	522	500	1120	1	1	33953454	585	-12.96	0.69	12	0.12	-133.00	2494.00	2970	20240731	-41.95	1599	20241209	7.82	1932	-10.77	20250108	1711	0.76	20250123	2970	-41.95	20240731	1599	7.82	20241209	0.66	N	017180	500	169 억	777535	N	N	0	N	N
16	20250123	100326	57	100.00	KOSPI	제약	N	N	N	N	N	1721	-32	5	-1.83	48025073	27691	45.38	1754	1759	1718	2275	1228	1753	1734.32	2.29	-10528	1797	1774	1761	1738	1725	1768	1732	170	522	500	1120	1	1	33953454	584	-12.94	0.69	12	0.08	-133.00	2494.00	2970	20240731	-42.05	1599	20241209	7.63	1932	-10.92	20250108	1718	0.17	20250123	2970	-42.05	20240731	1599	7.63	20241209	0.66	N	017180	500	169 억	777535	N	N	0	N	N
17	20250123	090326	57	100.00	KOSPI	제약	N	N	N	N	N	1758	5	2	0.29	596270	339	0.56	1754	1759	1754	2275	1228	1753	1758.91	2.29	-332	1797	1774	1761	1738	1725	1768	1732	170	522	500	1120	1	1	33953454	597	-13.22	0.70	12	0.00	-133.00	2494.00	2970	20240731	-40.81	1599	20241209	9.94	1932	-9.01	20250108	1748	0.57	20250122	2970	-40.81	20240731	1599	9.94	20241209	0.66	N	017180	500	169 억	777535	N	N	0	N	N
18	20250122	160325	57	100.00	KOSPI	제약	N	N	N	N	N	1753	-21	5	-1.18	106999673	60899	126.97	1774	1784	1748	2305	1242	1774	1757.07	2.31	-6456	1807	1790	1782	1765	1757	1786	1761	170	531	500	1130	1	1	33953454	595	-13.18	0.70	12	0.18	-133.00	2494.00	2970	20240731	-40.98	1599	20241209	9.63	1932	-9.27	20250108	1748	0.29	20250122	2970	-40.98	20240731	1599	9.63	20241209	0.66	N	017180	500	169 억	783077	N	N	7	N	N
19	20250122	150325	57	100.00	KOSPI	제약	N	N	N	N	N	1760	-14	5	-0.79	93268498	53084	110.68	1774	1784	1748	2305	1242	1774	1757.00	2.31	-1462	1807	1790	1782	1765	1757	1786	1761	170	531	500	1130	1	1	33953454	598	-13.23	0.71	12	0.16	-133.00	2494.00	2970	20240731	-40.74	1599	20241209	10.07	1932	-8.90	20250108	1748	0.69	20250122	2970	-40.74	20240731	1599	10.07	20241209	0.66	N	017180	500	169 억	783077	N	N	7	N	N
20	20250122	140324	57	100.00	KOSPI	제약	N	N	N	N	N	1755	-19	5	-1.07	90670206	51603	107.59	1774	1784	1748	2305	1242	1774	1757.07	2.31	-1113	1807	1790	1782	1765	1757	1786	1761	170	531	500	1130	1	1	33953454	596	-13.20	0.70	12	0.15	-133.00	2494.00	2970	20240731	-40.91	1599	20241209	9.76	1932	-9.16	20250108	1748	0.40	20250122	2970	-40.91	20240731	1599	9.76	20241209	0.66	N	017180	500	169 억	783077	N	N	7	N	N
21	20250122	130325	57	100.00	KOSPI	제약	N	N	N	N	N	1757	-17	5	-0.96	81770899	46527	97.01	1774	1784	1748	2305	1242	1774	1757.49	2.31	1255	1807	1790	1782	1765	1757	1786	1761	170	531	500	1130	1	1	33953454	597	-13.21	0.70	12	0.14	-133.00	2494.00	2970	20240731	-40.84	1599	20241209	9.88	1932	-9.06	20250108	1748	0.51	20250122	2970	-40.84	20240731	1599	9.88	20241209	0.66	N	017180	500	169 억	783077	N	N	7	N	N
22	20250122	120324	57	100.00	KOSPI	제약	N	N	N	N	N	1763	-11	5	-0.62	75878038	43166	90.00	1774	1784	1748	2305	1242	1774	1757.82	2.31	1772	1807	1790	1782	1765	1757	1786	1761	170	531	500	1130	1	1	33953454	599	-13.26	0.71	12	0.13	-133.00	2494.00	2970	20240731	-40.64	1599	20241209	10.26	1932	-8.75	20250108	1748	0.86	20250122	2970	-40.64	20240731	1599	10.26	20241209	0.66	N	017180	500	169 억	783077	N	N	7	N	N
23	20250122	110324	57	100.00	KOSPI	제약	N	N	N	N	N	1752	-22	5	-1.24	72802238	41410	86.34	1774	1784	1748	2305	1242	1774	1758.08	2.31	2680	1807	1790	1782	1765	1757	1786	1761	170	531	500	1130	1	1	33953454	595	-13.17	0.70	12	0.12	-133.00	2494.00	2970	20240731	-41.01	1599	20241209	9.57	1932	-9.32	20250108	1748	0.23	20250122	2970	-41.01	20240731	1599	9.57	20241209	0.66	N	017180	500	169 억	783077	N	N	7	N	N
24	20250122	100325	57	100.00	KOSPI	제약	N	N	N	N	N	1779	5	2	0.28	29442305	16655	34.72	1774	1784	1751	2305	1242	1774	1767.78	2.31	222	1807	1790	1782	1765	1757	1786	1761	170	531	500	1130	1	1	33953454	604	-13.38	0.71	12	0.05	-133.00	2494.00	2970	20240731	-40.10	1599	20241209	11.26	1932	-7.92	20250108	1751	1.60	20250122	2970	-40.10	20240731	1599	11.26	20241209	0.66	N	017180	500	169 억	783077	N	N	7	N	N
25	20250122	090325	57	100.00	KOSPI	제약	N	N	N	N	N	1774	0	3	0.00	604934	341	0.71	1774	1774	1774	2305	1242	1774	1774.00	2.31	-27	1807	1790	1782	1765	1757	1786	1761	170	531	500	1130	1	1	33953454	602	-13.34	0.71	12	0.00	-133.00	2494.00	2970	20240731	-40.27	1599	20241209	10.94	1932	-8.18	20250108	1774	0.00	20250122	2970	-40.27	20240731	1599	10.94	20241209	0.66	N	017180	500	169 억	783077	N	N	7	N	N
26	20250121	160323	57	100.00	KOSPI	제약	N	N	N	N	N	1774	-14	5	-0.78	85298162	47963	110.16	1786	1799	1774	2320	1252	1788	1778.42	2.34	-11760	1810	1799	1788	1777	1766	1804	1782	170	532	500	1140	1	1	33953454	602	-13.34	0.71	12	0.14	-133.00	2494.00	2970	20240731	-40.27	1599	20241209	10.94	1932	-8.18	20250108	1774	0.00	20250121	2970	-40.27	20240731	1599	10.94	20241209	0.65	N	017180	500	169 억	794725	N	N	7	N	N
27	20250121	150325	57	100.00	KOSPI	제약	N	N	N	N	N	1776	-12	5	-0.67	78864835	44339	101.83	1786	1799	1775	2320	1252	1788	1778.68	2.34	-11088	1810	1799	1788	1777	1766	1804	1782	170	532	500	1140	1	1	33953454	603	-13.35	0.71	12	0.13	-133.00	2494.00	2970	20240731	-40.20	1599	20241209	11.07	1932	-8.07	20250108	1775	0.06	20250121	2970	-40.20	20240731	1599	11.07	20241209	0.65	N	017180	500	169 억	794725	N	N	15	N	N
28	20250121	140324	57	100.00	KOSPI	제약	N	N	N	N	N	1780	-8	5	-0.45	72070884	40526	93.08	1786	1799	1775	2320	1252	1788	1778.39	2.34	-10212	1810	1799	1788	1777	1766	1804	1782	170	532	500	1140	1	1	33953454	604	-13.38	0.71	12	0.12	-133.00	2494.00	2970	20240731	-40.07	1599	20241209	11.32	1932	-7.87	20250108	1775	0.28	20250121	2970	-40.07	20240731	1599	11.32	20241209	0.65	N	017180	500	169 억	794725	N	N	15	N	N
29	20250121	130324	57	100.00	KOSPI	제약	N	N	N	N	N	1777	-11	5	-0.62	68126612	38308	87.98	1786	1799	1775	2320	1252	1788	1778.39	2.34	-9896	1810	1799	1788	1777	1766	1804	1782	170	532	500	1140	1	1	33953454	603	-13.36	0.71	12	0.11	-133.00	2494.00	2970	20240731	-40.17	1599	20241209	11.13	1932	-8.02	20250108	1775	0.11	20250121	2970	-40.17	20240731	1599	11.13	20241209	0.65	N	017180	500	169 억	794725	N	N	15	N	N
30	20250121	120315	57	100.00	KOSPI	제약	N	N	N	N	N	1776	-12	5	-0.67	40839873	22952	52.71	1786	1799	1775	2320	1252	1788	1779.36	2.34	-6229	1810	1799	1788	1777	1766	1804	1782	170	532	500	1140	1	1	33953454	603	-13.35	0.71	12	0.07	-133.00	2494.00	2970	20240731	-40.20	1599	20241209	11.07	1932	-8.07	20250108	1775	0.06	20250121	2970	-40.20	20240731	1599	11.07	20241209	0.65	N	017180	500	169 억	794725	N	N	15	N	N
31	20250121	110312	57	100.00	KOSPI	제약	N	N	N	N	N	1778	-10	5	-0.56	38085957	21402	49.15	1786	1799	1775	2320	1252	1788	1779.55	2.34	-5786	1810	1799	1788	1777	1766	1804	1782	170	532	500	1140	1	1	33953454	604	-13.37	0.71	12	0.06	-133.00	2494.00	2970	20240731	-40.13	1599	20241209	11.19	1932	-7.97	20250108	1775	0.17	20250121	2970	-40.13	20240731	1599	11.19	20241209	0.65	N	017180	500	169 억	794725	N	N	15	N	N
32	20250121	100309	57	100.00	KOSPI	제약	N	N	N	N	N	1785	-3	5	-0.17	30231973	16985	39.01	1786	1799	1775	2320	1252	1788	1779.92	2.34	-5359	1810	1799	1788	1777	1766	1804	1782	170	532	500	1140	1	1	33953454	606	-13.42	0.72	12	0.05	-133.00	2494.00	2970	20240731	-39.90	1599	20241209	11.63	1932	-7.61	20250108	1775	0.56	20250121	2970	-39.90	20240731	1599	11.63	20241209	0.65	N	017180	500	169 억	794725	N	N	15	N	N
33	20250121	090324	57	100.00	KOSPI	제약	N	N	N	N	N	1799	11	2	0.62	1663195	932	2.14	1786	1799	1775	2320	1252	1788	1784.54	2.34	-240	1810	1799	1788	1777	1766	1804	1782	170	532	500	1140	1	1	33953454	611	-13.53	0.72	12	0.00	-133.00	2494.00	2970	20240731	-39.43	1599	20241209	12.51	1932	-6.88	20250108	1775	1.35	20250121	2970	-39.43	20240731	1599	12.51	20241209	0.65	N	017180	500	169 억	794725	N	N	15	N	N
34	20250120	160322	57	100.00	KOSPI	제약	N	N	N	N	N	1788	1	2	0.06	77211133	43341	68.86	1787	1799	1777	2320	1251	1787	1781.45	2.38	-15385	1849	1817	1801	1769	1753	1810	1762	170	533	500	1140	1	1	33953454	607	-13.44	0.72	12	0.13	-133.00	2494.00	2970	20240731	-39.80	1599	20241209	11.82	1932	-7.45	20250108	1777	0.62	20250120	2970	-39.80	20240731	1599	11.82	20241209	0.65	N	017180	500	169 억	807515	N	N	15	N	N
35	20250120	150324	57	100.00	KOSPI	제약	N	N	N	N	N	1788	1	2	0.06	75156721	42192	67.03	1787	1799	1777	2320	1251	1787	1781.30	2.38	-14779	1849	1817	1801	1769	1753	1810	1762	170	533	500	1140	1	1	33953454	607	-13.44	0.72	12	0.12	-133.00	2494.00	2970	20240731	-39.80	1599	20241209	11.82	1932	-7.45	20250108	1777	0.62	20250120	2970	-39.80	20240731	1599	11.82	20241209	0.65	N	017180	500	169 억	807515	N	N	6	N	N
36	20250120	140323	57	100.00	KOSPI	제약	N	N	N	N	N	1784	-3	5	-0.17	69065913	38780	61.61	1787	1799	1777	2320	1251	1787	1780.97	2.38	-13216	1849	1817	1801	1769	1753	1810	1762	170	533	500	1140	1	1	33953454	606	-13.41	0.72	12	0.11	-133.00	2494.00	2970	20240731	-39.93	1599	20241209	11.57	1932	-7.66	20250108	1777	0.39	20250120	2970	-39.93	20240731	1599	11.57	20241209	0.65	N	017180	500	169 억	807515	N	N	6	N	N
37	20250120	130322	57	100.00	KOSPI	제약	N	N	N	N	N	1787	0	3	0.00	60843433	34185	54.31	1787	1796	1777	2320	1251	1787	1779.83	2.38	-11441	1849	1817	1801	1769	1753	1810	1762	170	533	500	1140	1	1	33953454	607	-13.44	0.72	12	0.10	-133.00	2494.00	2970	20240731	-39.83	1599	20241209	11.76	1932	-7.51	20250108	1777	0.56	20250120	2970	-39.83	20240731	1599	11.76	20241209	0.65	N	017180	500	169 억	807515	N	N	6	N	N
38	20250120	120323	57	100.00	KOSPI	제약	N	N	N	N	N	1785	-2	5	-0.11	59642634	33512	53.24	1787	1796	1777	2320	1251	1787	1779.74	2.38	-11013	1849	1817	1801	1769	1753	1810	1762	170	533	500	1140	1	1	33953454	606	-13.42	0.72	12	0.10	-133.00	2494.00	2970	20240731	-39.90	1599	20241209	11.63	1932	-7.61	20250108	1777	0.45	20250120	2970	-39.90	20240731	1599	11.63	20241209	0.65	N	017180	500	169 억	807515	N	N	6	N	N
39	20250120	110323	57	100.00	KOSPI	제약	N	N	N	N	N	1777	-10	5	-0.56	47020136	26416	41.97	1787	1796	1777	2320	1251	1787	1779.99	2.38	-8395	1849	1817	1801	1769	1753	1810	1762	170	533	500	1140	1	1	33953454	603	-13.36	0.71	12	0.08	-133.00	2494.00	2970	20240731	-40.17	1599	20241209	11.13	1932	-8.02	20250108	1777	0.00	20250120	2970	-40.17	20240731	1599	11.13	20241209	0.65	N	017180	500	169 억	807515	N	N	6	N	N
40	20250120	100323	57	100.00	KOSPI	제약	N	N	N	N	N	1781	-6	5	-0.34	26673795	14970	23.78	1787	1796	1777	2320	1251	1787	1781.82	2.38	-4521	1849	1817	1801	1769	1753	1810	1762	170	533	500	1140	1	1	33953454	605	-13.39	0.71	12	0.04	-133.00	2494.00	2970	20240731	-40.03	1599	20241209	11.38	1932	-7.82	20250108	1777	0.23	20250120	2970	-40.03	20240731	1599	11.38	20241209	0.65	N	017180	500	169 억	807515	N	N	6	N	N
41	20250120	090323	57	100.00	KOSPI	제약	N	N	N	N	N	1796	9	2	0.50	1261364	705	1.12	1787	1796	1784	2320	1251	1787	1789.17	2.38	-498	1849	1817	1801	1769	1753	1810	1762	170	533	500	1140	1	1	33953454	610	-13.50	0.72	12	0.00	-133.00	2494.00	2970	20240731	-39.53	1599	20241209	12.32	1932	-7.04	20250108	1784	0.67	20250120	2970	-39.53	20240731	1599	12.32	20241209	0.65	N	017180	500	169 억	807515	N	N	6	N	N
42	20250117	160322	57	100.00	KOSPI	제약	N	N	N	N	N	1787	-32	5	-1.76	113078924	62939	120.13	1833	1833	1785	2360	1274	1819	1796.66	2.47	-30037	1848	1833	1826	1811	1804	1830	1808	170	541	500	1160	1	1	33953454	607	-13.44	0.72	12	0.19	-133.00	2494.00	2970	20240731	-39.83	1599	20241209	11.76	1932	-7.51	20250108	1785	0.11	20250117	2970	-39.83	20240731	1599	11.76	20241209	0.69	N	017180	500	169 억	837566	N	N	6	N	N
43	20250117	150322	57	100.00	KOSPI	제약	N	N	N	N	N	1792	-27	5	-1.48	106748942	59399	113.37	1833	1833	1785	2360	1274	1819	1797.15	2.47	-29503	1848	1833	1826	1811	1804	1830	1808	170	541	500	1160	1	1	33953454	608	-13.47	0.72	12	0.17	-133.00	2494.00	2970	20240731	-39.66	1599	20241209	12.07	1932	-7.25	20250108	1785	0.39	20250117	2970	-39.66	20240731	1599	12.07	20241209	0.69	N	017180	500	169 억	837566	N	N	14	N	N
44	20250117	140323	57	100.00	KOSPI	제약	N	N	N	N	N	1791	-28	5	-1.54	93343998	51903	99.06	1833	1833	1788	2360	1274	1819	1798.43	2.47	-28230	1848	1833	1826	1811	1804	1830	1808	170	541	500	1160	1	1	33953454	608	-13.47	0.72	12	0.15	-133.00	2494.00	2970	20240731	-39.70	1599	20241209	12.01	1932	-7.30	20250108	1788	0.17	20250117	2970	-39.70	20240731	1599	12.01	20241209	0.69	N	017180	500	169 억	837566	N	N	14	N	N
45	20250117	130322	57	100.00	KOSPI	제약	N	N	N	N	N	1799	-20	5	-1.10	63129569	35036	66.87	1833	1833	1792	2360	1274	1819	1801.85	2.47	-21102	1848	1833	1826	1811	1804	1830	1808	170	541	500	1160	1	1	33953454	611	-13.53	0.72	12	0.10	-133.00	2494.00	2970	20240731	-39.43	1599	20241209	12.51	1932	-6.88	20250108	1792	0.39	20250117	2970	-39.43	20240731	1599	12.51	20241209	0.69	N	017180	500	169 억	837566	N	N	14	N	N
46	20250117	120323	57	100.00	KOSPI	제약	N	N	N	N	N	1799	-20	5	-1.10	56030702	31082	59.32	1833	1833	1794	2360	1274	1819	1802.67	2.47	-17638	1848	1833	1826	1811	1804	1830	1808	170	541	500	1160	1	1	33953454	611	-13.53	0.72	12	0.09	-133.00	2494.00	2970	20240731	-39.43	1599	20241209	12.51	1932	-6.88	20250108	1794	0.28	20250117	2970	-39.43	20240731	1599	12.51	20241209	0.69	N	017180	500	169 억	837566	N	N	14	N	N
47	20250117	110323	57	100.00	KOSPI	제약	N	N	N	N	N	1808	-11	5	-0.60	50970967	28267	53.95	1833	1833	1794	2360	1274	1819	1803.20	2.47	-15284	1848	1833	1826	1811	1804	1830	1808	170	541	500	1160	1	1	33953454	614	-13.59	0.72	12	0.08	-133.00	2494.00	2970	20240731	-39.12	1599	20241209	13.07	1932	-6.42	20250108	1794	0.78	20250117	2970	-39.12	20240731	1599	13.07	20241209	0.69	N	017180	500	169 억	837566	N	N	14	N	N
48	20250117	100324	57	100.00	KOSPI	제약	N	N	N	N	N	1803	-16	5	-0.88	28980874	16046	30.63	1833	1833	1802	2360	1274	1819	1806.11	2.47	-5387	1848	1833	1826	1811	1804	1830	1808	170	541	500	1160	1	1	33953454	612	-13.56	0.72	12	0.05	-133.00	2494.00	2970	20240731	-39.29	1599	20241209	12.76	1932	-6.68	20250108	1802	0.06	20250117	2970	-39.29	20240731	1599	12.76	20241209	0.69	N	017180	500	169 억	837566	N	N	14	N	N
49	20250117	090324	57	100.00	KOSPI	제약	N	N	N	N	N	1809	-10	5	-0.55	219083	121	0.23	1833	1833	1809	2360	1274	1819	1810.60	2.47	-120	1848	1833	1826	1811	1804	1830	1808	170	541	500	1160	1	1	33953454	614	-13.60	0.73	12	0.00	-133.00	2494.00	2970	20240731	-39.09	1599	20241209	13.13	1932	-6.37	20250108	1803	0.33	20250102	2970	-39.09	20240731	1599	13.13	20241209	0.69	N	017180	500	169 억	837566	N	N	14	N	N
50	20250116	160321	57	100.00	KOSPI	제약	N	N	N	N	N	1819	-20	5	-1.09	95982446	52394	89.62	1829	1841	1819	2390	1288	1839	1831.94	2.51	-15456	1876	1857	1830	1811	1784	1844	1798	170	551	500	1170	1	1	33953454	618	-13.68	0.73	12	0.15	-133.00	2494.00	2970	20240731	-38.75	1599	20241209	13.76	1932	-5.85	20250108	1803	0.89	20250102	2970	-38.75	20240731	1599	13.76	20241209	0.68	N	017180	500	169 억	853000	N	N	14	N	N
51	20250116	150308	57	100.00	KOSPI	제약	N	N	N	N	N	1825	-14	5	-0.76	90541966	49404	84.51	1829	1841	1819	2390	1288	1839	1832.68	2.51	-14801	1876	1857	1830	1811	1784	1844	1798	170	551	500	1170	1	1	33953454	620	-13.72	0.73	12	0.15	-133.00	2494.00	2970	20240731	-38.55	1599	20241209	14.13	1932	-5.54	20250108	1803	1.22	20250102	2970	-38.55	20240731	1599	14.13	20241209	0.68	N	017180	500	169 억	853000	N	N	2	N	N
52	20250116	140323	57	100.00	KOSPI	제약	N	N	N	N	N	1831	-8	5	-0.44	71146128	38765	66.31	1829	1841	1826	2390	1288	1839	1835.32	2.51	-15181	1876	1857	1830	1811	1784	1844	1798	170	551	500	1170	1	1	33953454	622	-13.77	0.73	12	0.11	-133.00	2494.00	2970	20240731	-38.35	1599	20241209	14.51	1932	-5.23	20250108	1803	1.55	20250102	2970	-38.35	20240731	1599	14.51	20241209	0.68	N	017180	500	169 억	853000	N	N	2	N	N
53	20250116	130322	57	100.00	KOSPI	제약	N	N	N	N	N	1831	-8	5	-0.44	64470105	35120	60.07	1829	1841	1826	2390	1288	1839	1835.71	2.51	-14532	1876	1857	1830	1811	1784	1844	1798	170	551	500	1170	1	1	33953454	622	-13.77	0.73	12	0.10	-133.00	2494.00	2970	20240731	-38.35	1599	20241209	14.51	1932	-5.23	20250108	1803	1.55	20250102	2970	-38.35	20240731	1599	14.51	20241209	0.68	N	017180	500	169 억	853000	N	N	2	N	N
54	20250116	120323	57	100.00	KOSPI	제약	N	N	N	N	N	1833	-6	5	-0.33	53683123	29229	50.00	1829	1841	1826	2390	1288	1839	1836.64	2.51	-12138	1876	1857	1830	1811	1784	1844	1798	170	551	500	1170	1	1	33953454	622	-13.78	0.73	12	0.09	-133.00	2494.00	2970	20240731	-38.28	1599	20241209	14.63	1932	-5.12	20250108	1803	1.66	20250102	2970	-38.28	20240731	1599	14.63	20241209	0.68	N	017180	500	169 억	853000	N	N	2	N	N
55	20250116	110323	57	100.00	KOSPI	제약	N	N	N	N	N	1840	1	2	0.05	48043981	26157	44.74	1829	1841	1826	2390	1288	1839	1836.75	2.51	-11997	1876	1857	1830	1811	1784	1844	1798	170	551	500	1170	1	1	33953454	625	-13.83	0.74	12	0.08	-133.00	2494.00	2970	20240731	-38.05	1599	20241209	15.07	1932	-4.76	20250108	1803	2.05	20250102	2970	-38.05	20240731	1599	15.07	20241209	0.68	N	017180	500	169 억	853000	N	N	2	N	N
56	20250116	100323	57	100.00	KOSPI	제약	N	N	N	N	N	1839	0	3	0.00	27390343	14917	25.52	1829	1840	1826	2390	1288	1839	1836.18	2.51	-6084	1876	1857	1830	1811	1784	1844	1798	170	551	500	1170	1	1	33953454	624	-13.83	0.74	12	0.04	-133.00	2494.00	2970	20240731	-38.08	1599	20241209	15.01	1932	-4.81	20250108	1803	2.00	20250102	2970	-38.08	20240731	1599	15.01	20241209	0.68	N	017180	500	169 억	853000	N	N	2	N	N
57	20250116	090322	57	100.00	KOSPI	제약	N	N	N	N	N	1838	-1	5	-0.05	2591637	1414	2.42	1829	1839	1829	2390	1288	1839	1832.84	2.51	-529	1876	1857	1830	1811	1784	1844	1798	170	551	500	1170	1	1	33953454	624	-13.82	0.74	12	0.00	-133.00	2494.00	2970	20240731	-38.11	1599	20241209	14.95	1932	-4.87	20250108	1803	1.94	20250102	2970	-38.11	20240731	1599	14.95	20241209	0.68	N	017180	500	169 억	853000	N	N	2	N	N
58	20250115	160321	57	100.00	KOSPI	제약	N	N	N	N	N	1839	-3	5	-0.16	105808225	58011	161.00	1842	1849	1803	2390	1290	1842	1823.92	2.58	-21618	1880	1860	1838	1818	1796	1871	1829	170	548	500	1170	1	1	33953454	624	-13.83	0.74	12	0.17	-133.00	2494.00	2970	20240731	-38.08	1599	20241209	15.01	1932	-4.81	20250108	1803	2.00	20250115	2970	-38.08	20240731	1599	15.01	20241209	0.66	N	017180	500	169 억	874618	N	N	2	N	N
59	20250115	150322	57	100.00	KOSPI	제약	N	N	N	N	N	1806	-36	5	-1.95	91931759	50420	139.94	1842	1849	1806	2390	1290	1842	1823.32	2.58	-19132	1880	1860	1838	1818	1796	1871	1829	170	548	500	1170	1	1	33953454	613	-13.58	0.72	12	0.15	-133.00	2494.00	2970	20240731	-39.19	1599	20241209	12.95	1932	-6.52	20250108	1803	0.17	20250102	2970	-39.19	20240731	1599	12.95	20241209	0.66	N	017180	500	169 억	874618	N	N	3	N	N
60	20250115	140323	57	100.00	KOSPI	제약	N	N	N	N	N	1812	-30	5	-1.63	78883569	43206	119.91	1842	1849	1811	2390	1290	1842	1825.75	2.58	-14972	1880	1860	1838	1818	1796	1871	1829	170	548	500	1170	1	1	33953454	615	-13.62	0.73	12	0.13	-133.00	2494.00	2970	20240731	-38.99	1599	20241209	13.32	1932	-6.21	20250108	1803	0.50	20250102	2970	-38.99	20240731	1599	13.32	20241209	0.66	N	017180	500	169 억	874618	N	N	3	N	N
61	20250115	130321	57	100.00	KOSPI	제약	N	N	N	N	N	1834	-8	5	-0.43	40947757	22315	61.93	1842	1849	1825	2390	1290	1842	1834.99	2.58	-11315	1880	1860	1838	1818	1796	1871	1829	170	548	500	1170	1	1	33953454	623	-13.79	0.74	12	0.07	-133.00	2494.00	2970	20240731	-38.25	1599	20241209	14.70	1932	-5.07	20250108	1803	1.72	20250102	2970	-38.25	20240731	1599	14.70	20241209	0.66	N	017180	500	169 억	874618	N	N	3	N	N
62	20250115	120321	57	100.00	KOSPI	제약	N	N	N	N	N	1825	-17	5	-0.92	39623609	21593	59.93	1842	1849	1825	2390	1290	1842	1835.02	2.58	-10593	1880	1860	1838	1818	1796	1871	1829	170	548	500	1170	1	1	33953454	620	-13.72	0.73	12	0.06	-133.00	2494.00	2970	20240731	-38.55	1599	20241209	14.13	1932	-5.54	20250108	1803	1.22	20250102	2970	-38.55	20240731	1599	14.13	20241209	0.66	N	017180	500	169 억	874618	N	N	3	N	N
63	20250115	110322	57	100.00	KOSPI	제약	N	N	N	N	N	1827	-15	5	-0.81	30189114	16426	45.59	1842	1849	1827	2390	1290	1842	1837.89	2.58	-5792	1880	1860	1838	1818	1796	1871	1829	170	548	500	1170	1	1	33953454	620	-13.74	0.73	12	0.05	-133.00	2494.00	2970	20240731	-38.48	1599	20241209	14.26	1932	-5.43	20250108	1803	1.33	20250102	2970	-38.48	20240731	1599	14.26	20241209	0.66	N	017180	500	169 억	874618	N	N	3	N	N
64	20250115	100321	57	100.00	KOSPI	제약	N	N	N	N	N	1838	-4	5	-0.22	22433496	12190	33.83	1842	1849	1827	2390	1290	1842	1840.32	2.58	-4343	1880	1860	1838	1818	1796	1871	1829	170	548	500	1170	1	1	33953454	624	-13.82	0.74	12	0.04	-133.00	2494.00	2970	20240731	-38.11	1599	20241209	14.95	1932	-4.87	20250108	1803	1.94	20250102	2970	-38.11	20240731	1599	14.95	20241209	0.66	N	017180	500	169 억	874618	N	N	3	N	N
65	20250115	090323	57	100.00	KOSPI	제약	N	N	N	N	N	1838	-4	5	-0.22	2902592	1576	4.37	1842	1842	1838	2390	1290	1842	1841.75	2.58	-1326	1880	1860	1838	1818	1796	1871	1829	170	548	500	1170	1	1	33953454	624	-13.82	0.74	12	0.00	-133.00	2494.00	2970	20240731	-38.11	1599	20241209	14.95	1932	-4.87	20250108	1803	1.94	20250102	2970	-38.11	20240731	1599	14.95	20241209	0.66	N	017180	500	169 억	874618	N	N	3	N	N
66	20250114	160320	57	100.00	KOSPI	제약	N	N	N	N	N	1842	1	2	0.05	65455705	35751	40.31	1841	1858	1816	2390	1289	1841	1830.88	2.59	-4296	1926	1883	1862	1819	1798	1873	1809	170	549	500	1170	1	1	33953454	625	-13.85	0.74	12	0.11	-133.00	2494.00	2970	20240731	-37.98	1599	20241209	15.20	1932	-4.66	20250108	1803	2.16	20250102	2970	-37.98	20240731	1599	15.20	20241209	0.66	N	017180	500	169 억	878914	N	N	3	N	N
67	20250114	150321	57	100.00	KOSPI	제약	N	N	N	N	N	1844	3	2	0.16	55287903	30212	34.07	1841	1858	1816	2390	1289	1841	1830.00	2.59	-4061	1926	1883	1862	1819	1798	1873	1809	170	549	500	1170	1	1	33953454	626	-13.86	0.74	12	0.09	-133.00	2494.00	2970	20240731	-37.91	1599	20241209	15.32	1932	-4.55	20250108	1803	2.27	20250102	2970	-37.91	20240731	1599	15.32	20241209	0.66	N	017180	500	169 억	878914	N	N	24	N	N
68	20250114	140320	57	100.00	KOSPI	제약	N	N	N	N	N	1830	-11	5	-0.60	37054155	20238	22.82	1841	1858	1816	2390	1289	1841	1830.92	2.59	-6192	1926	1883	1862	1819	1798	1873	1809	170	549	500	1170	1	1	33953454	621	-13.76	0.73	12	0.06	-133.00	2494.00	2970	20240731	-38.38	1599	20241209	14.45	1932	-5.28	20250108	1803	1.50	20250102	2970	-38.38	20240731	1599	14.45	20241209	0.66	N	017180	500	169 억	878914	N	N	24	N	N
69	20250114	130320	57	100.00	KOSPI	제약	N	N	N	N	N	1828	-13	5	-0.71	27693587	15124	17.05	1841	1858	1816	2390	1289	1841	1831.10	2.59	-4790	1926	1883	1862	1819	1798	1873	1809	170	549	500	1170	1	1	33953454	621	-13.74	0.73	12	0.04	-133.00	2494.00	2970	20240731	-38.45	1599	20241209	14.32	1932	-5.38	20250108	1803	1.39	20250102	2970	-38.45	20240731	1599	14.32	20241209	0.66	N	017180	500	169 억	878914	N	N	24	N	N
70	20250114	120319	57	100.00	KOSPI	제약	N	N	N	N	N	1818	-23	5	-1.25	25704619	14035	15.83	1841	1858	1816	2390	1289	1841	1831.47	2.59	-4860	1926	1883	1862	1819	1798	1873	1809	170	549	500	1170	1	1	33953454	617	-13.67	0.73	12	0.04	-133.00	2494.00	2970	20240731	-38.79	1599	20241209	13.70	1932	-5.90	20250108	1803	0.83	20250102	2970	-38.79	20240731	1599	13.70	20241209	0.66	N	017180	500	169 억	878914	N	N	24	N	N
71	20250114	110321	57	100.00	KOSPI	제약	N	N	N	N	N	1820	-21	5	-1.14	22760149	12417	14.00	1841	1858	1816	2390	1289	1841	1832.98	2.59	-4152	1926	1883	1862	1819	1798	1873	1809	170	549	500	1170	1	1	33953454	618	-13.68	0.73	12	0.04	-133.00	2494.00	2970	20240731	-38.72	1599	20241209	13.82	1932	-5.80	20250108	1803	0.94	20250102	2970	-38.72	20240731	1599	13.82	20241209	0.66	N	017180	500	169 억	878914	N	N	24	N	N
72	20250114	100319	57	100.00	KOSPI	제약	N	N	N	N	N	1851	10	2	0.54	9744491	5290	5.97	1841	1858	1835	2390	1289	1841	1842.06	2.59	-446	1926	1883	1862	1819	1798	1873	1809	170	549	500	1170	1	1	33953454	628	-13.92	0.74	12	0.02	-133.00	2494.00	2970	20240731	-37.68	1599	20241209	15.76	1932	-4.19	20250108	1803	2.66	20250102	2970	-37.68	20240731	1599	15.76	20241209	0.66	N	017180	500	169 억	878914	N	N	24	N	N
73	20250114	090319	57	100.00	KOSPI	제약	N	N	N	N	N	1841	0	3	0.00	6349609	3449	3.89	1841	1841	1841	2390	1289	1841	1841.00	2.59	784	1926	1883	1862	1819	1798	1873	1809	170	549	500	1170	1	1	33953454	625	-13.84	0.74	12	0.01	-133.00	2494.00	2970	20240731	-38.01	1599	20241209	15.13	1932	-4.71	20250108	1803	2.11	20250102	2970	-38.01	20240731	1599	15.13	20241209	0.66	N	017180	500	169 억	878914	N	N	24	N	N
74	20250113	160317	57	100.00	KOSPI	제약	N	N	N	N	N	1841	-61	5	-3.21	165168670	88641	282.26	1902	1905	1841	2470	1332	1902	1863.34	2.69	-24762	1937	1919	1907	1889	1877	1913	1883	170	568	500	1210	1	1	33953454	625	-13.84	0.74	12	0.26	-133.00	2494.00	2970	20240731	-38.01	1599	20241209	15.13	1932	-4.71	20250108	1803	2.11	20250102	2970	-38.01	20240731	1599	15.13	20241209	0.67	N	017180	500	169 억	913396	N	N	24	N	N
75	20250113	150318	57	100.00	KOSPI	제약	N	N	N	N	N	1852	-50	5	-2.63	158823515	85195	271.29	1902	1905	1841	2470	1332	1902	1864.24	2.69	-24652	1937	1919	1907	1889	1877	1913	1883	170	568	500	1210	1	1	33953454	629	-13.92	0.74	12	0.25	-133.00	2494.00	2970	20240731	-37.64	1599	20241209	15.82	1932	-4.14	20250108	1803	2.72	20250102	2970	-37.64	20240731	1599	15.82	20241209	0.67	N	017180	500	169 억	913396	N	N	29	N	N
76	20250113	140315	57	100.00	KOSPI	제약	N	N	N	N	N	1857	-45	5	-2.37	117502629	62866	200.18	1902	1905	1853	2470	1332	1902	1869.10	2.69	-17044	1937	1919	1907	1889	1877	1913	1883	170	568	500	1210	1	1	33953454	631	-13.96	0.74	12	0.19	-133.00	2494.00	2970	20240731	-37.47	1599	20241209	16.14	1932	-3.88	20250108	1803	3.00	20250102	2970	-37.47	20240731	1599	16.14	20241209	0.67	N	017180	500	169 억	913396	N	N	29	N	N
77	20250113	130312	57	100.00	KOSPI	제약	N	N	N	N	N	1854	-48	5	-2.52	112975242	60424	192.41	1902	1905	1853	2470	1332	1902	1869.71	2.69	-14678	1937	1919	1907	1889	1877	1913	1883	170	568	500	1210	1	1	33953454	629	-13.94	0.74	12	0.18	-133.00	2494.00	2970	20240731	-37.58	1599	20241209	15.95	1932	-4.04	20250108	1803	2.83	20250102	2970	-37.58	20240731	1599	15.95	20241209	0.67	N	017180	500	169 억	913396	N	N	29	N	N
78	20250113	120313	57	100.00	KOSPI	제약	N	N	N	N	N	1861	-41	5	-2.16	77481608	41307	131.53	1902	1905	1857	2470	1332	1902	1875.75	2.69	-12099	1937	1919	1907	1889	1877	1913	1883	170	568	500	1210	1	1	33953454	632	-13.99	0.75	12	0.12	-133.00	2494.00	2970	20240731	-37.34	1599	20241209	16.39	1932	-3.67	20250108	1803	3.22	20250102	2970	-37.34	20240731	1599	16.39	20241209	0.67	N	017180	500	169 억	913396	N	N	29	N	N
79	20250113	110314	57	100.00	KOSPI	제약	N	N	N	N	N	1859	-43	5	-2.26	77135217	41121	130.94	1902	1905	1857	2470	1332	1902	1875.81	2.69	-12151	1937	1919	1907	1889	1877	1913	1883	170	568	500	1210	1	1	33953454	631	-13.98	0.75	12	0.12	-133.00	2494.00	2970	20240731	-37.41	1599	20241209	16.26	1932	-3.78	20250108	1803	3.11	20250102	2970	-37.41	20240731	1599	16.26	20241209	0.67	N	017180	500	169 억	913396	N	N	29	N	N
80	20250113	100314	57	100.00	KOSPI	제약	N	N	N	N	N	1875	-27	5	-1.42	34018308	18071	57.54	1902	1905	1870	2470	1332	1902	1882.48	2.69	-2800	1937	1919	1907	1889	1877	1913	1883	170	568	500	1210	1	1	33953454	637	-14.10	0.75	12	0.05	-133.00	2494.00	2970	20240731	-36.87	1599	20241209	17.26	1932	-2.95	20250108	1803	3.99	20250102	2970	-36.87	20240731	1599	17.26	20241209	0.67	N	017180	500	169 억	913396	N	N	29	N	N
81	20250113	090317	57	100.00	KOSPI	제약	N	N	N	N	N	1891	-11	5	-0.58	2631740	1386	4.41	1902	1905	1890	2470	1332	1902	1898.80	2.69	-1183	1937	1919	1907	1889	1877	1913	1883	170	568	500	1210	1	1	33953454	642	-14.22	0.76	12	0.00	-133.00	2494.00	2970	20240731	-36.33	1599	20241209	18.26	1932	-2.12	20250108	1803	4.88	20250102	2970	-36.33	20240731	1599	18.26	20241209	0.67	N	017180	500	169 억	913396	N	N	29	N	N
82	20250110	160313	57	100.00	KOSPI	제약	N	N	N	N	N	1902	-18	5	-0.94	59520355	31180	97.73	1920	1925	1895	2495	1344	1920	1909.16	2.68	3018	1932	1925	1913	1906	1894	1929	1910	170	575	500	1220	1	1	33953454	646	-14.30	0.76	12	0.09	-133.00	2494.00	2970	20240731	-35.96	1599	20241209	18.95	1932	-1.55	20250108	1803	5.49	20250102	2970	-35.96	20240731	1599	18.95	20241209	0.68	N	017180	500	169 억	910401	N	N	29	N	N
83	20250110	150313	57	100.00	KOSPI	제약	N	N	N	N	N	1903	-17	5	-0.89	45218794	23699	74.28	1920	1925	1895	2495	1344	1920	1908.05	2.68	2488	1932	1925	1913	1906	1894	1929	1910	170	575	500	1220	1	1	33953454	646	-14.31	0.76	12	0.07	-133.00	2494.00	2970	20240731	-35.93	1599	20241209	19.01	1932	-1.50	20250108	1803	5.55	20250102	2970	-35.93	20240731	1599	19.01	20241209	0.68	N	017180	500	169 억	910401	N	N	1	N	N
84	20250110	140313	57	100.00	KOSPI	제약	N	N	N	N	N	1905	-15	5	-0.78	35203492	18454	57.84	1920	1925	1895	2495	1344	1920	1907.63	2.68	1002	1932	1925	1913	1906	1894	1929	1910	170	575	500	1220	1	1	33953454	647	-14.32	0.76	12	0.05	-133.00	2494.00	2970	20240731	-35.86	1599	20241209	19.14	1932	-1.40	20250108	1803	5.66	20250102	2970	-35.86	20240731	1599	19.14	20241209	0.68	N	017180	500	169 억	910401	N	N	1	N	N
85	20250110	130313	57	100.00	KOSPI	제약	N	N	N	N	N	1913	-7	5	-0.36	30994371	16256	50.95	1920	1925	1895	2495	1344	1920	1906.64	2.68	76	1932	1925	1913	1906	1894	1929	1910	170	575	500	1220	1	1	33953454	650	-14.38	0.77	12	0.05	-133.00	2494.00	2970	20240731	-35.59	1599	20241209	19.64	1932	-0.98	20250108	1803	6.10	20250102	2970	-35.59	20240731	1599	19.64	20241209	0.68	N	017180	500	169 억	910401	N	N	1	N	N
86	20250110	120313	57	100.00	KOSPI	제약	N	N	N	N	N	1910	-10	5	-0.52	23070327	12103	37.94	1920	1925	1895	2495	1344	1920	1906.17	2.68	32	1932	1925	1913	1906	1894	1929	1910	170	575	500	1220	1	1	33953454	649	-14.36	0.77	12	0.04	-133.00	2494.00	2970	20240731	-35.69	1599	20241209	19.45	1932	-1.14	20250108	1803	5.93	20250102	2970	-35.69	20240731	1599	19.45	20241209	0.68	N	017180	500	169 억	910401	N	N	1	N	N
87	20250110	110312	57	100.00	KOSPI	제약	N	N	N	N	N	1895	-25	5	-1.30	22066920	11577	36.29	1920	1925	1895	2495	1344	1920	1906.10	2.68	396	1932	1925	1913	1906	1894	1929	1910	170	575	500	1220	1	1	33953454	643	-14.25	0.76	12	0.03	-133.00	2494.00	2970	20240731	-36.20	1599	20241209	18.51	1932	-1.92	20250108	1803	5.10	20250102	2970	-36.20	20240731	1599	18.51	20241209	0.68	N	017180	500	169 억	910401	N	N	1	N	N
88	20250110	100312	57	100.00	KOSPI	제약	N	N	N	N	N	1900	-20	5	-1.04	9333375	4889	15.32	1920	1925	1895	2495	1344	1920	1909.06	2.68	-1358	1932	1925	1913	1906	1894	1929	1910	170	575	500	1220	1	1	33953454	645	-14.29	0.76	12	0.01	-133.00	2494.00	2970	20240731	-36.03	1599	20241209	18.82	1932	-1.66	20250108	1803	5.38	20250102	2970	-36.03	20240731	1599	18.82	20241209	0.68	N	017180	500	169 억	910401	N	N	1	N	N
89	20250110	090313	57	100.00	KOSPI	제약	N	N	N	N	N	1920	0	3	0.00	211200	110	0.34	1920	1920	1920	2495	1344	1920	1920.00	2.68	0	1932	1925	1913	1906	1894	1929	1910	170	575	500	1220	1	1	33953454	652	-14.44	0.77	12	0.00	-133.00	2494.00	2970	20240731	-35.35	1599	20241209	20.08	1932	-0.62	20250108	1803	6.49	20250102	2970	-35.35	20240731	1599	20.08	20241209	0.68	N	017180	500	169 억	910401	N	N	1	N	N
90	20250109	160312	57	100.00	KOSPI	제약	N	N	N	N	N	1920	11	2	0.58	60727222	31783	66.67	1909	1920	1901	2480	1337	1909	1910.65	2.64	15666	1949	1929	1912	1892	1875	1927	1890	170	571	500	1220	1	1	33953454	652	-14.44	0.77	12	0.09	-133.00	2494.00	2970	20240731	-35.35	1599	20241209	20.08	1932	-0.62	20250108	1803	6.49	20250102	2970	-35.35	20240731	1599	20.08	20241209	0.65	N	017180	500	169 억	894757	N	N	1	N	N
91	20250109	150313	57	100.00	KOSPI	제약	N	N	N	N	N	1917	8	2	0.42	51671872	27064	56.77	1909	1917	1901	2480	1337	1909	1909.25	2.64	11275	1949	1929	1912	1892	1875	1927	1890	170	571	500	1220	1	1	33953454	651	-14.41	0.77	12	0.08	-133.00	2494.00	2970	20240731	-35.45	1599	20241209	19.89	1932	-0.78	20250108	1803	6.32	20250102	2970	-35.45	20240731	1599	19.89	20241209	0.65	N	017180	500	169 억	894757	N	N	19	N	N
92	20250109	140312	57	100.00	KOSPI	제약	N	N	N	N	N	1904	-5	5	-0.26	36760730	19275	40.43	1909	1916	1901	2480	1337	1909	1907.17	2.64	4970	1949	1929	1912	1892	1875	1927	1890	170	571	500	1220	1	1	33953454	646	-14.32	0.76	12	0.06	-133.00	2494.00	2970	20240731	-35.89	1599	20241209	19.07	1932	-1.45	20250108	1803	5.60	20250102	2970	-35.89	20240731	1599	19.07	20241209	0.65	N	017180	500	169 억	894757	N	N	19	N	N
93	20250109	130312	57	100.00	KOSPI	제약	N	N	N	N	N	1913	4	2	0.21	29024821	15228	31.94	1909	1916	1901	2480	1337	1909	1906.02	2.64	1655	1949	1929	1912	1892	1875	1927	1890	170	571	500	1220	1	1	33953454	650	-14.38	0.77	12	0.04	-133.00	2494.00	2970	20240731	-35.59	1599	20241209	19.64	1932	-0.98	20250108	1803	6.10	20250102	2970	-35.59	20240731	1599	19.64	20241209	0.65	N	017180	500	169 억	894757	N	N	19	N	N
94	20250109	120312	57	100.00	KOSPI	제약	N	N	N	N	N	1910	1	2	0.05	25304144	13282	27.86	1909	1916	1901	2480	1337	1909	1905.15	2.64	512	1949	1929	1912	1892	1875	1927	1890	170	571	500	1220	1	1	33953454	649	-14.36	0.77	12	0.04	-133.00	2494.00	2970	20240731	-35.69	1599	20241209	19.45	1932	-1.14	20250108	1803	5.93	20250102	2970	-35.69	20240731	1599	19.45	20241209	0.65	N	017180	500	169 억	894757	N	N	19	N	N
95	20250109	110312	57	100.00	KOSPI	제약	N	N	N	N	N	1904	-5	5	-0.26	19606645	10289	21.58	1909	1916	1901	2480	1337	1909	1905.59	2.64	332	1949	1929	1912	1892	1875	1927	1890	170	571	500	1220	1	1	33953454	646	-14.32	0.76	12	0.03	-133.00	2494.00	2970	20240731	-35.89	1599	20241209	19.07	1932	-1.45	20250108	1803	5.60	20250102	2970	-35.89	20240731	1599	19.07	20241209	0.65	N	017180	500	169 억	894757	N	N	19	N	N
96	20250109	100311	57	100.00	KOSPI	제약	N	N	N	N	N	1915	6	2	0.31	11453916	6016	12.62	1909	1916	1901	2480	1337	1909	1903.91	2.64	-592	1949	1929	1912	1892	1875	1927	1890	170	571	500	1220	1	1	33953454	650	-14.40	0.77	12	0.02	-133.00	2494.00	2970	20240731	-35.52	1599	20241209	19.76	1932	-0.88	20250108	1803	6.21	20250102	2970	-35.52	20240731	1599	19.76	20241209	0.65	N	017180	500	169 억	894757	N	N	19	N	N
97	20250109	090313	57	100.00	KOSPI	제약	N	N	N	N	N	1912	3	2	0.16	679513	356	0.75	1909	1912	1908	2480	1337	1909	1908.74	2.64	-211	1949	1929	1912	1892	1875	1927	1890	170	571	500	1220	1	1	33953454	649	-14.38	0.77	12	0.00	-133.00	2494.00	2970	20240731	-35.62	1599	20241209	19.57	1932	-1.04	20250108	1803	6.05	20250102	2970	-35.62	20240731	1599	19.57	20241209	0.65	N	017180	500	169 억	894757	N	N	19	N	N
98	20250108	160308	57	100.00	KOSPI	제약	N	N	N	N	N	1909	15	2	0.79	90673034	47456	73.60	1909	1932	1895	2460	1326	1894	1910.69	2.61	7139	1929	1911	1902	1884	1875	1907	1880	170	566	500	1210	1	1	33953454	648	-14.35	0.77	12	0.14	-133.00	2494.00	2970	20240731	-35.72	1599	20241209	19.39	1932	-1.19	20250108	1803	5.88	20250102	2970	-35.72	20240731	1599	19.39	20241209	0.61	N	017180	500	169 억	887268	N	N	19	N	N
99	20250108	150310	57	100.00	KOSPI	제약	N	N	N	N	N	1909	15	2	0.79	86060923	45040	69.85	1909	1932	1895	2460	1326	1894	1910.77	2.61	6278	1929	1911	1902	1884	1875	1907	1880	170	566	500	1210	1	1	33953454	648	-14.35	0.77	12	0.13	-133.00	2494.00	2970	20240731	-35.72	1599	20241209	19.39	1932	-1.19	20250108	1803	5.88	20250102	2970	-35.72	20240731	1599	19.39	20241209	0.61	N	017180	500	169 억	887268	N	N	10	N	N
100	20250108	140312	57	100.00	KOSPI	제약	N	N	N	N	N	1912	18	2	0.95	81183884	42487	65.89	1909	1932	1895	2460	1326	1894	1910.79	2.61	4462	1929	1911	1902	1884	1875	1907	1880	170	566	500	1210	1	1	33953454	649	-14.38	0.77	12	0.13	-133.00	2494.00	2970	20240731	-35.62	1599	20241209	19.57	1932	-1.04	20250108	1803	6.05	20250102	2970	-35.62	20240731	1599	19.57	20241209	0.61	N	017180	500	169 억	887268	N	N	10	N	N
101	20250108	130313	57	100.00	KOSPI	제약	N	N	N	N	N	1904	10	2	0.53	75299158	39398	61.10	1909	1932	1895	2460	1326	1894	1911.24	2.61	4747	1929	1911	1902	1884	1875	1907	1880	170	566	500	1210	1	1	33953454	646	-14.32	0.76	12	0.12	-133.00	2494.00	2970	20240731	-35.89	1599	20241209	19.07	1932	-1.45	20250108	1803	5.60	20250102	2970	-35.89	20240731	1599	19.07	20241209	0.61	N	017180	500	169 억	887268	N	N	10	N	N
102	20250108	120310	57	100.00	KOSPI	제약	N	N	N	N	N	1902	8	2	0.42	62533959	32679	50.68	1909	1932	1895	2460	1326	1894	1913.58	2.61	4982	1929	1911	1902	1884	1875	1907	1880	170	566	500	1210	1	1	33953454	646	-14.30	0.76	12	0.10	-133.00	2494.00	2970	20240731	-35.96	1599	20241209	18.95	1932	-1.55	20250108	1803	5.49	20250102	2970	-35.96	20240731	1599	18.95	20241209	0.61	N	017180	500	169 억	887268	N	N	10	N	N
103	20250108	110310	57	100.00	KOSPI	제약	N	N	N	N	N	1910	16	2	0.84	48672976	25420	39.42	1909	1932	1895	2460	1326	1894	1914.75	2.61	9641	1929	1911	1902	1884	1875	1907	1880	170	566	500	1210	1	1	33953454	649	-14.36	0.77	12	0.07	-133.00	2494.00	2970	20240731	-35.69	1599	20241209	19.45	1932	-1.14	20250108	1803	5.93	20250102	2970	-35.69	20240731	1599	19.45	20241209	0.61	N	017180	500	169 억	887268	N	N	10	N	N
104	20250108	100310	57	100.00	KOSPI	제약	N	N	N	N	N	1910	16	2	0.84	42597179	22231	34.48	1909	1932	1895	2460	1326	1894	1916.12	2.61	8153	1929	1911	1902	1884	1875	1907	1880	170	566	500	1210	1	1	33953454	649	-14.36	0.77	12	0.07	-133.00	2494.00	2970	20240731	-35.69	1599	20241209	19.45	1932	-1.14	20250108	1803	5.93	20250102	2970	-35.69	20240731	1599	19.45	20241209	0.61	N	017180	500	169 억	887268	N	N	10	N	N
105	20250108	090312	57	100.00	KOSPI	제약	N	N	N	N	N	1921	27	2	1.43	14983975	7853	12.18	1909	1921	1898	2460	1326	1894	1908.06	2.61	3344	1929	1911	1902	1884	1875	1907	1880	170	566	500	1210	1	1	33953454	652	-14.44	0.77	12	0.02	-133.00	2494.00	2970	20240731	-35.32	1599	20241209	20.14	1921	0.00	20250108	1803	6.54	20250102	2970	-35.32	20240731	1599	20.14	20241209	0.61	N	017180	500	169 억	887268	N	N	10	N	N
106	20250107	160307	57	100.00	KOSPI	제약	N	N	N	N	N	1894	-24	5	-1.25	122421972	64277	41.93	1918	1920	1893	2490	1343	1918	1904.62	2.66	-8514	1976	1946	1888	1858	1800	1962	1874	170	572	500	1220	1	1	33953454	643	-14.24	0.76	12	0.19	-133.00	2494.00	2970	20240731	-36.23	1599	20241209	18.45	1920	-1.35	20250107	1803	5.05	20250102	2970	-36.23	20240731	1599	18.45	20241209	0.61	N	017180	500	169 억	904396	N	N	10	N	N
107	20250107	150310	57	100.00	KOSPI	제약	N	N	N	N	N	1897	-21	5	-1.09	117274517	61561	40.16	1918	1920	1893	2490	1343	1918	1905.01	2.66	-9243	1976	1946	1888	1858	1800	1962	1874	170	572	500	1220	1	1	33953454	644	-14.26	0.76	12	0.18	-133.00	2494.00	2970	20240731	-36.13	1599	20241209	18.64	1920	-1.20	20250107	1803	5.21	20250102	2970	-36.13	20240731	1599	18.64	20241209	0.61	N	017180	500	169 억	904396	N	N	0	N	N
108	20250107	140308	57	100.00	KOSPI	제약	N	N	N	N	N	1906	-12	5	-0.63	96695883	50700	33.08	1918	1920	1893	2490	1343	1918	1907.22	2.66	-9133	1976	1946	1888	1858	1800	1962	1874	170	572	500	1220	1	1	33953454	647	-14.33	0.76	12	0.15	-133.00	2494.00	2970	20240731	-35.82	1599	20241209	19.20	1920	-0.73	20250107	1803	5.71	20250102	2970	-35.82	20240731	1599	19.20	20241209	0.61	N	017180	500	169 억	904396	N	N	0	N	N
109	20250107	130309	57	100.00	KOSPI	제약	N	N	N	N	N	1898	-20	5	-1.04	69596182	36410	23.75	1918	1920	1893	2490	1343	1918	1911.46	2.66	-9829	1976	1946	1888	1858	1800	1962	1874	170	572	500	1220	1	1	33953454	644	-14.27	0.76	12	0.11	-133.00	2494.00	2970	20240731	-36.09	1599	20241209	18.70	1920	-1.15	20250107	1803	5.27	20250102	2970	-36.09	20240731	1599	18.70	20241209	0.61	N	017180	500	169 억	904396	N	N	0	N	N
110	20250107	120309	57	100.00	KOSPI	제약	N	N	N	N	N	1915	-3	5	-0.16	56107363	29312	19.12	1918	1920	1893	2490	1343	1918	1914.14	2.66	-9536	1976	1946	1888	1858	1800	1962	1874	170	572	500	1220	1	1	33953454	650	-14.40	0.77	12	0.09	-133.00	2494.00	2970	20240731	-35.52	1599	20241209	19.76	1920	-0.26	20250107	1803	6.21	20250102	2970	-35.52	20240731	1599	19.76	20241209	0.61	N	017180	500	169 억	904396	N	N	0	N	N
111	20250107	110307	57	100.00	KOSPI	제약	N	N	N	N	N	1901	-17	5	-0.89	45547298	23801	15.53	1918	1920	1893	2490	1343	1918	1913.67	2.66	-6488	1976	1946	1888	1858	1800	1962	1874	170	572	500	1220	1	1	33953454	645	-14.29	0.76	12	0.07	-133.00	2494.00	2970	20240731	-35.99	1599	20241209	18.89	1920	-0.99	20250107	1803	5.44	20250102	2970	-35.99	20240731	1599	18.89	20241209	0.61	N	017180	500	169 억	904396	N	N	0	N	N
112	20250107	100311	57	100.00	KOSPI	제약	N	N	N	N	N	1914	-4	5	-0.21	35290425	18425	12.02	1918	1920	1893	2490	1343	1918	1915.36	2.66	-6212	1976	1946	1888	1858	1800	1962	1874	170	572	500	1220	1	1	33953454	650	-14.39	0.77	12	0.05	-133.00	2494.00	2970	20240731	-35.56	1599	20241209	19.70	1920	-0.31	20250107	1803	6.16	20250102	2970	-35.56	20240731	1599	19.70	20241209	0.61	N	017180	500	169 억	904396	N	N	0	N	N
113	20250107	090309	57	100.00	KOSPI	제약	N	N	N	N	N	1920	2	2	0.10	7115871	3727	2.43	1918	1920	1893	2490	1343	1918	1909.28	2.66	-1940	1976	1946	1888	1858	1800	1962	1874	170	572	500	1220	1	1	33953454	652	-14.44	0.77	12	0.01	-133.00	2494.00	2970	20240731	-35.35	1599	20241209	20.08	1920	0.00	20250107	1803	6.49	20250102	2970	-35.35	20240731	1599	20.08	20241209	0.61	N	017180	500	169 억	904396	N	N	0	N	N
114	20250106	160305	57	100.00	KOSPI	제약	N	N	N	N	N	1918	68	2	3.68	285895402	151633	159.52	1869	1918	1830	2405	1295	1850	1885.35	2.52	45421	1878	1863	1844	1829	1810	1871	1837	170	555	500	1180	1	1	33953454	651	-14.42	0.77	12	0.45	-133.00	2494.00	2970	20240731	-35.42	1599	20241209	19.95	1918	0.00	20250106	1803	6.38	20250102	2970	-35.42	20240731	1599	19.95	20241209	0.64	N	017180	500	169 억	855834	N	N	0	N	N
115	20250106	150307	57	100.00	KOSPI	제약	N	N	N	N	N	1910	60	2	3.24	254941316	135416	142.46	1869	1918	1830	2405	1295	1850	1882.65	2.52	39745	1878	1863	1844	1829	1810	1871	1837	170	555	500	1180	1	1	33953454	649	-14.36	0.77	12	0.40	-133.00	2494.00	2970	20240731	-35.69	1599	20241209	19.45	1918	-0.42	20250106	1803	5.93	20250102	2970	-35.69	20240731	1599	19.45	20241209	0.64	N	017180	500	169 억	855834	N	N	0	N	N
116	20250106	140306	57	100.00	KOSPI	제약	N	N	N	N	N	1904	54	2	2.92	192206768	102488	107.82	1869	1904	1830	2405	1295	1850	1875.41	2.52	38224	1878	1863	1844	1829	1810	1871	1837	170	555	500	1180	1	1	33953454	646	-14.32	0.76	12	0.30	-133.00	2494.00	2970	20240731	-35.89	1599	20241209	19.07	1904	0.00	20250106	1803	5.60	20250102	2970	-35.89	20240731	1599	19.07	20241209	0.64	N	017180	500	169 억	855834	N	N	0	N	N
117	20250106	130304	57	100.00	KOSPI	제약	N	N	N	N	N	1878	28	2	1.51	130708559	70009	73.65	1869	1885	1830	2405	1295	1850	1867.03	2.52	21126	1878	1863	1844	1829	1810	1871	1837	170	555	500	1180	1	1	33953454	638	-14.12	0.75	12	0.21	-133.00	2494.00	2970	20240731	-36.77	1599	20241209	17.45	1885	-0.37	20250106	1803	4.16	20250102	2970	-36.77	20240731	1599	17.45	20241209	0.64	N	017180	500	169 억	855834	N	N	0	N	N
118	20250106	120304	57	100.00	KOSPI	제약	N	N	N	N	N	1882	32	2	1.73	112113752	60125	63.25	1869	1885	1830	2405	1295	1850	1864.68	2.52	14107	1878	1863	1844	1829	1810	1871	1837	170	555	500	1180	1	1	33953454	639	-14.15	0.75	12	0.18	-133.00	2494.00	2970	20240731	-36.63	1599	20241209	17.70	1885	-0.16	20250106	1803	4.38	20250102	2970	-36.63	20240731	1599	17.70	20241209	0.64	N	017180	500	169 억	855834	N	N	0	N	N
119	20250106	110305	57	100.00	KOSPI	제약	N	N	N	N	N	1881	31	2	1.68	88322843	47477	49.95	1869	1883	1830	2405	1295	1850	1860.33	2.52	9707	1878	1863	1844	1829	1810	1871	1837	170	555	500	1180	1	1	33953454	639	-14.14	0.75	12	0.14	-133.00	2494.00	2970	20240731	-36.67	1599	20241209	17.64	1883	-0.11	20250106	1803	4.33	20250102	2970	-36.67	20240731	1599	17.64	20241209	0.64	N	017180	500	169 억	855834	N	N	0	N	N
120	20250106	100303	57	100.00	KOSPI	제약	N	N	N	N	N	1852	2	2	0.11	64206025	34608	36.41	1869	1870	1830	2405	1295	1850	1855.24	2.52	928	1878	1863	1844	1829	1810	1871	1837	170	555	500	1180	1	1	33953454	629	-13.92	0.74	12	0.10	-133.00	2494.00	2970	20240731	-37.64	1599	20241209	15.82	1870	-0.96	20250106	1803	2.72	20250102	2970	-37.64	20240731	1599	15.82	20241209	0.64	N	017180	500	169 억	855834	N	N	0	N	N
121	20250106	090302	57	100.00	KOSPI	제약	N	N	N	N	N	1869	19	2	1.03	4578402	2458	2.59	1869	1869	1856	2405	1295	1850	1862.65	2.52	-1561	1878	1863	1844	1829	1810	1871	1837	170	555	500	1180	1	1	33953454	635	-14.05	0.75	12	0.01	-133.00	2494.00	2970	20240731	-37.07	1599	20241209	16.89	1869	0.00	20250106	1803	3.66	20250102	2970	-37.07	20240731	1599	16.89	20241209	0.64	N	017180	500	169 억	855834	N	N	0	N	N
122	20250103	160303	57	100.00	KOSPI	제약	N	N	N	N	N	1850	28	2	1.54	175234260	95036	210.93	1840	1859	1825	2365	1276	1822	1843.87	2.40	35822	1870	1845	1824	1799	1778	1858	1812	170	543	500	1160	1	1	33953454	628	-13.91	0.74	12	0.28	-133.00	2494.00	2970	20240731	-37.71	1599	20241209	15.70	1859	-0.48	20250103	1803	2.61	20250102	2970	-37.71	20240731	1599	15.70	20241209	0.65	N	017180	500	169 억	816534	N	N	0	N	N
123	20250103	150303	57	100.00	KOSPI	제약	N	N	N	N	N	1857	35	2	1.92	173049712	93855	208.31	1840	1859	1825	2365	1276	1822	1843.80	2.40	36007	1870	1845	1824	1799	1778	1858	1812	170	543	500	1160	1	1	33953454	631	-13.96	0.74	12	0.28	-133.00	2494.00	2970	20240731	-37.47	1599	20241209	16.14	1859	-0.11	20250103	1803	3.00	20250102	2970	-37.47	20240731	1599	16.14	20241209	0.65	N	017180	500	169 억	816534	N	N	0	N	N
124	20250103	140303	57	100.00	KOSPI	제약	N	N	N	N	N	1851	29	2	1.59	171313853	92916	206.23	1840	1859	1825	2365	1276	1822	1843.75	2.40	35804	1870	1845	1824	1799	1778	1858	1812	170	543	500	1160	1	1	33953454	628	-13.92	0.74	12	0.27	-133.00	2494.00	2970	20240731	-37.68	1599	20241209	15.76	1859	-0.43	20250103	1803	2.66	20250102	2970	-37.68	20240731	1599	15.76	20241209	0.65	N	017180	500	169 억	816534	N	N	0	N	N
125	20250103	130302	57	100.00	KOSPI	제약	N	N	N	N	N	1856	34	2	1.87	158107437	85787	190.41	1840	1857	1825	2365	1276	1822	1843.02	2.40	34084	1870	1845	1824	1799	1778	1858	1812	170	543	500	1160	1	1	33953454	630	-13.95	0.74	12	0.25	-133.00	2494.00	2970	20240731	-37.51	1599	20241209	16.07	1857	-0.05	20250103	1803	2.94	20250102	2970	-37.51	20240731	1599	16.07	20241209	0.65	N	017180	500	169 억	816534	N	N	0	N	N
126	20250103	120302	57	100.00	KOSPI	제약	N	N	N	N	N	1849	27	2	1.48	132084850	71729	159.20	1840	1852	1825	2365	1276	1822	1841.44	2.40	27064	1870	1845	1824	1799	1778	1858	1812	170	543	500	1160	1	1	33953454	628	-13.90	0.74	12	0.21	-133.00	2494.00	2970	20240731	-37.74	1599	20241209	15.63	1852	-0.16	20250103	1803	2.55	20250102	2970	-37.74	20240731	1599	15.63	20241209	0.65	N	017180	500	169 억	816534	N	N	0	N	N
127	20250103	110303	57	100.00	KOSPI	제약	N	N	N	N	N	1850	28	2	1.54	105003662	57077	126.68	1840	1850	1825	2365	1276	1822	1839.68	2.40	18775	1870	1845	1824	1799	1778	1858	1812	170	543	500	1160	1	1	33953454	628	-13.91	0.74	12	0.17	-133.00	2494.00	2970	20240731	-37.71	1599	20241209	15.70	1850	0.00	20250103	1803	2.61	20250102	2970	-37.71	20240731	1599	15.70	20241209	0.65	N	017180	500	169 억	816534	N	N	0	N	N
128	20250103	100302	57	100.00	KOSPI	제약	N	N	N	N	N	1845	23	2	1.26	54160048	29485	65.44	1840	1846	1825	2365	1276	1822	1836.87	2.40	17382	1870	1845	1824	1799	1778	1858	1812	170	543	500	1160	1	1	33953454	626	-13.87	0.74	12	0.09	-133.00	2494.00	2970	20240731	-37.88	1599	20241209	15.38	1849	-0.22	20250102	1803	2.33	20250102	2970	-37.88	20240731	1599	15.38	20241209	0.65	N	017180	500	169 억	816534	N	N	0	N	N
129	20250103	090303	57	100.00	KOSPI	제약	N	N	N	N	N	1830	8	2	0.44	2855460	1558	3.46	1840	1840	1830	2365	1276	1822	1832.77	2.40	-142	1870	1845	1824	1799	1778	1858	1812	170	543	500	1160	1	1	33953454	621	-13.76	0.73	12	0.00	-133.00	2494.00	2970	20240731	-38.38	1599	20241209	14.45	1849	-1.03	20250102	1803	1.50	20250102	2970	-38.38	20240731	1599	14.45	20241209	0.65	N	017180	500	169 억	816534	N	N	0	N	N
130	20250102	160301	57	100.00	KOSPI	제약	N	N	N	N	N	1822	3	2	0.16	81797572	44905	53.92	1819	1849	1803	2360	1274	1819	1821.57	2.38	3837	1866	1842	1795	1771	1724	1854	1783	170	541	500	1160	1	1	33953454	619	-13.70	0.73	12	0.13	-133.00	2494.00	2970	20240731	-38.65	1599	20241209	13.95	1849	-1.46	20250102	1803	1.05	20250102	2970	-38.65	20240731	1599	13.95	20241209	0.70	N	017180	500	169 억	809772	N	N	0	N	N
131	20250102	150303	57	100.00	KOSPI	제약	N	N	N	N	N	1821	2	2	0.11	81205666	44580	53.53	1819	1849	1803	2360	1274	1819	1821.57	2.38	3581	1866	1842	1795	1771	1724	1854	1783	170	541	500	1160	1	1	33953454	618	-13.69	0.73	12	0.13	-133.00	2494.00	2970	20240731	-38.69	1599	20241209	13.88	1849	-1.51	20250102	1803	1.00	20250102	2970	-38.69	20240731	1599	13.88	20241209	0.70	N	017180	500	169 억	809772	N	N	0	N	N
132	20250102	140300	57	100.00	KOSPI	제약	N	N	N	N	N	1817	-2	5	-0.11	70716990	38809	46.60	1819	1849	1803	2360	1274	1819	1822.18	2.38	877	1866	1842	1795	1771	1724	1854	1783	170	541	500	1160	1	1	33953454	617	-13.66	0.73	12	0.11	-133.00	2494.00	2970	20240731	-38.82	1599	20241209	13.63	1849	-1.73	20250102	1803	0.78	20250102	2970	-38.82	20240731	1599	13.63	20241209	0.70	N	017180	500	169 억	809772	N	N	0	N	N
133	20250102	130301	57	100.00	KOSPI	제약	N	N	N	N	N	1809	-10	5	-0.55	68898820	37806	45.39	1819	1849	1803	2360	1274	1819	1822.43	2.38	1526	1866	1842	1795	1771	1724	1854	1783	170	541	500	1160	1	1	33953454	614	-13.60	0.73	12	0.11	-133.00	2494.00	2970	20240731	-39.09	1599	20241209	13.13	1849	-2.16	20250102	1803	0.33	20250102	2970	-39.09	20240731	1599	13.13	20241209	0.70	N	017180	500	169 억	809772	N	N	0	N	N
134	20250102	120302	57	100.00	KOSPI	제약	N	N	N	N	N	1821	2	2	0.11	65916296	36159	43.42	1819	1849	1803	2360	1274	1819	1822.96	2.38	1518	1866	1842	1795	1771	1724	1854	1783	170	541	500	1160	1	1	33953454	618	-13.69	0.73	12	0.11	-133.00	2494.00	2970	20240731	-38.69	1599	20241209	13.88	1849	-1.51	20250102	1803	1.00	20250102	2970	-38.69	20240731	1599	13.88	20241209	0.70	N	017180	500	169 억	809772	N	N	0	N	N
135	20250102	110253	57	100.00	KOSPI	제약	N	N	N	N	N	1820	1	2	0.05	34518340	18902	22.70	1819	1849	1819	2360	1274	1819	1826.17	2.38	2731	1866	1842	1795	1771	1724	1854	1783	170	541	500	1160	1	1	33953454	618	-13.68	0.73	12	0.06	-133.00	2494.00	2970	20240731	-38.72	1599	20241209	13.82	1849	-1.57	20250102	1819	0.05	20250102	2970	-38.72	20240731	1599	13.82	20241209	0.70	N	017180	500	169 억	809772	N	N	0	N	N
136	20250102	100300	57	100.00	KOSPI	제약	N	N	N	N	N	1820	1	2	0.05	19351001	10629	12.76	1819	1828	1819	2360	1274	1819	1820.59	2.38	313	1866	1842	1795	1771	1724	1854	1783	170	541	500	1160	1	1	33953454	618	-13.68	0.73	12	0.03	-133.00	2494.00	2970	20240731	-38.72	1599	20241209	13.82	1828	-0.44	20250102	1819	0.05	20250102	2970	-38.72	20240731	1599	13.82	20241209	0.70	N	017180	500	169 억	809772	N	N	0	N	N
137	20250102	090258	57	100.00	KOSPI	제약	N	N	N	N	N	1819	0	3	0.00	0	0	0.00	0	0	0	2360	1274	1819	0.00	2.38	0	1866	1842	1795	1771	1724	1854	1783	170	541	500	1160	1	1	33953454	618	-13.68	0.73	12	0.00	-133.00	2494.00	2970	20240731	-38.75	1599	20241209	13.76	0	0.00	0	0	0.00	0	2970	-38.75	20240731	1599	13.76	20241209	0.70	N	017180	500	169 억	809772	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History