KissMeData/128940/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160846	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	245000	-1500	5	-0.61	8851453500	36116	60.65	247000	247500	243500	320000	173000	246500	245084.22	16.97	0	-2301	256833	251666	248833	243666	240833	250250	242250	320	73500	2500	187340	500	1	12810991	31387	21.46	3.15	12	0.28	11415.00	77706.00	375000	20241018	-34.67	243500	20250124	0.62	287500	-14.78	20250107	243500	0.62	20250124	375000	-34.67	20241018	243500	0.62	20250124	1.00	N	128940	2500	320 억	2173916	N	N	311	N	N
3	20250124	150846	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	245000	-1500	5	-0.61	7992710500	32612	54.77	247000	247500	243500	320000	173000	246500	245084.95	16.97	0	-1495	256833	251666	248833	243666	240833	250250	242250	320	73500	2500	187340	500	1	12810991	31387	21.46	3.15	12	0.25	11415.00	77706.00	375000	20241018	-34.67	243500	20250124	0.62	287500	-14.78	20250107	243500	0.62	20250124	375000	-34.67	20241018	243500	0.62	20250124	1.00	N	128940	2500	320 억	2173916	N	N	524	N	N
4	20250124	140844	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	245500	-1000	5	-0.41	7153291500	29192	49.02	247000	247500	243500	320000	173000	246500	245042.87	16.97	0	-986	256833	251666	248833	243666	240833	250250	242250	320	73500	2500	187340	500	1	12810991	31451	21.51	3.16	12	0.23	11415.00	77706.00	375000	20241018	-34.53	243500	20250124	0.82	287500	-14.61	20250107	243500	0.82	20250124	375000	-34.53	20241018	243500	0.82	20250124	1.00	N	128940	2500	320 억	2173916	N	N	524	N	N
5	20250124	130845	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	244500	-2000	5	-0.81	6030547500	24608	41.33	247000	247500	243500	320000	173000	246500	245064.51	16.97	0	-2539	256833	251666	248833	243666	240833	250250	242250	320	73500	2500	187340	500	1	12810991	31323	21.42	3.15	12	0.19	11415.00	77706.00	375000	20241018	-34.80	243500	20250124	0.41	287500	-14.96	20250107	243500	0.41	20250124	375000	-34.80	20241018	243500	0.41	20250124	1.00	N	128940	2500	320 억	2173916	N	N	524	N	N
6	20250124	120842	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	245000	-1500	5	-0.61	5145962000	20991	35.25	247000	247500	243500	320000	173000	246500	245150.87	16.97	0	-2544	256833	251666	248833	243666	240833	250250	242250	320	73500	2500	187340	500	1	12810991	31387	21.46	3.15	12	0.16	11415.00	77706.00	375000	20241018	-34.67	243500	20250124	0.62	287500	-14.78	20250107	243500	0.62	20250124	375000	-34.67	20241018	243500	0.62	20250124	1.00	N	128940	2500	320 억	2173916	N	N	524	N	N
7	20250124	110845	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	244500	-2000	5	-0.81	3957242000	16133	27.09	247000	247500	243500	320000	173000	246500	245288.66	16.97	0	-2084	256833	251666	248833	243666	240833	250250	242250	320	73500	2500	187340	500	1	12810991	31323	21.42	3.15	12	0.13	11415.00	77706.00	375000	20241018	-34.80	243500	20250124	0.41	287500	-14.96	20250107	243500	0.41	20250124	375000	-34.80	20241018	243500	0.41	20250124	1.00	N	128940	2500	320 억	2173916	N	N	524	N	N
8	20250124	100840	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	245500	-1000	5	-0.41	2527793000	10300	17.30	247000	247500	243500	320000	173000	246500	245416.80	16.97	0	-704	256833	251666	248833	243666	240833	250250	242250	320	73500	2500	187340	500	1	12810991	31451	21.51	3.16	12	0.08	11415.00	77706.00	375000	20241018	-34.53	243500	20250124	0.82	287500	-14.61	20250107	243500	0.82	20250124	375000	-34.53	20241018	243500	0.82	20250124	1.00	N	128940	2500	320 억	2173916	N	N	524	N	N
9	20250124	090846	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	246500	0	3	0.00	534875000	2170	3.64	247000	247500	246000	320000	173000	246500	246486.18	16.97	0	338	256833	251666	248833	243666	240833	250250	242250	320	73500	2500	187340	500	1	12810991	31579	21.59	3.17	12	0.02	11415.00	77706.00	375000	20241018	-34.27	243500	20241209	1.23	287500	-14.26	20250107	246000	0.20	20250124	375000	-34.27	20241018	243500	1.23	20241209	1.00	N	128940	2500	320 억	2173916	N	N	524	N	N
10	20250123	160841	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	246500	-6500	5	-2.57	14667899000	59171	140.39	254000	254000	246000	328500	177500	253000	247877.55	17.01	504	-7317	260666	256832	253666	249832	246666	255250	248250	320	75500	2500	192280	500	1	12810991	31579	21.59	3.17	12	0.46	11415.00	77706.00	375000	20241018	-34.27	243500	20241209	1.23	287500	-14.26	20250107	246000	0.20	20250123	375000	-34.27	20241018	243500	1.23	20241209	0.99	N	128940	2500	320 억	2179032	N	N	524	N	N
11	20250123	150839	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	247000	-6000	5	-2.37	13566267500	54704	129.79	254000	254000	246000	328500	177500	253000	247979.02	17.01	504	-8072	260666	256832	253666	249832	246666	255250	248250	320	75500	2500	192280	500	1	12810991	31643	21.64	3.18	12	0.43	11415.00	77706.00	375000	20241018	-34.13	243500	20241209	1.44	287500	-14.09	20250107	246000	0.41	20250123	375000	-34.13	20241018	243500	1.44	20241209	0.99	N	128940	2500	320 억	2179032	N	N	362	N	N
12	20250123	140840	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	246500	-6500	5	-2.57	11178933500	45028	106.83	254000	254000	246000	328500	177500	253000	248248.96	17.01	504	-8103	260666	256832	253666	249832	246666	255250	248250	320	75500	2500	192280	500	1	12810991	31579	21.59	3.17	12	0.35	11415.00	77706.00	375000	20241018	-34.27	243500	20241209	1.23	287500	-14.26	20250107	246000	0.20	20250123	375000	-34.27	20241018	243500	1.23	20241209	0.99	N	128940	2500	320 억	2179032	N	N	362	N	N
13	20250123	130839	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	248000	-5000	5	-1.98	9774000000	39352	93.37	254000	254000	246000	328500	177500	253000	248354.29	17.01	504	-8465	260666	256832	253666	249832	246666	255250	248250	320	75500	2500	192280	500	1	12810991	31771	21.73	3.19	12	0.31	11415.00	77706.00	375000	20241018	-33.87	243500	20241209	1.85	287500	-13.74	20250107	246000	0.81	20250123	375000	-33.87	20241018	243500	1.85	20241209	0.99	N	128940	2500	320 억	2179032	N	N	362	N	N
14	20250123	120840	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	246500	-6500	5	-2.57	8636493000	34740	82.42	254000	254000	246000	328500	177500	253000	248582.86	17.01	504	-7916	260666	256832	253666	249832	246666	255250	248250	320	75500	2500	192280	500	1	12810991	31579	21.59	3.17	12	0.27	11415.00	77706.00	375000	20241018	-34.27	243500	20241209	1.23	287500	-14.26	20250107	246000	0.20	20250123	375000	-34.27	20241018	243500	1.23	20241209	0.99	N	128940	2500	320 억	2179032	N	N	362	N	N
15	20250123	110831	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	247000	-6000	5	-2.37	7503083500	30147	71.53	254000	254000	246000	328500	177500	253000	248860.74	17.01	504	-7140	260666	256832	253666	249832	246666	255250	248250	320	75500	2500	192280	500	1	12810991	31643	21.64	3.18	12	0.24	11415.00	77706.00	375000	20241018	-34.13	243500	20241209	1.44	287500	-14.09	20250107	246000	0.41	20250123	375000	-34.13	20241018	243500	1.44	20241209	0.99	N	128940	2500	320 억	2179032	N	N	362	N	N
16	20250123	100839	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	247500	-5500	5	-2.17	5465129500	21897	51.95	254000	254000	247000	328500	177500	253000	249557.70	17.01	504	-5910	260666	256832	253666	249832	246666	255250	248250	320	75500	2500	192280	500	1	12810991	31707	21.68	3.19	12	0.17	11415.00	77706.00	375000	20241018	-34.00	243500	20241209	1.64	287500	-13.91	20250107	247000	0.20	20250123	375000	-34.00	20241018	243500	1.64	20241209	0.99	N	128940	2500	320 억	2179032	N	N	362	N	N
17	20250123	090840	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	251000	-2000	5	-0.79	421832000	1674	3.97	254000	254000	250500	328500	177500	253000	251880.79	17.01	504	-853	260666	256832	253666	249832	246666	255250	248250	320	75500	2500	192280	500	1	12810991	32156	21.99	3.23	12	0.01	11415.00	77706.00	375000	20241018	-33.07	243500	20241209	3.08	287500	-12.70	20250107	250500	0.20	20250123	375000	-33.07	20241018	243500	3.08	20241209	0.99	N	128940	2500	320 억	2179032	N	N	362	N	N
18	20250122	160832	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	253000	-1500	5	-0.59	10323758000	40743	127.88	256000	257500	250500	330500	178500	254500	253389.61	17.00	0	1255	262833	258666	256333	252166	249833	257500	251000	320	76000	2500	193420	500	1	12810991	32412	22.16	3.26	12	0.32	11415.00	77706.00	376500	20240115	-32.80	243500	20241209	3.90	287500	-12.00	20250107	250500	1.00	20250122	375000	-32.53	20241018	243500	3.90	20241209	0.99	N	128940	2500	320 억	2177597	N	N	362	N	N
19	20250122	150834	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	253500	-1000	5	-0.39	9440609500	37253	116.93	256000	257500	250500	330500	178500	254500	253418.77	17.00	0	1727	262833	258666	256333	252166	249833	257500	251000	320	76000	2500	193420	500	1	12810991	32476	22.21	3.26	12	0.29	11415.00	77706.00	376500	20240115	-32.67	243500	20241209	4.11	287500	-11.83	20250107	250500	1.20	20250122	375000	-32.40	20241018	243500	4.11	20241209	0.99	N	128940	2500	320 억	2177597	N	N	227	N	N
20	20250122	140832	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	254000	-500	5	-0.20	7675325000	30291	95.08	256000	257500	250500	330500	178500	254500	253386.32	17.00	0	2751	262833	258666	256333	252166	249833	257500	251000	320	76000	2500	193420	500	1	12810991	32540	22.25	3.27	12	0.24	11415.00	77706.00	376500	20240115	-32.54	243500	20241209	4.31	287500	-11.65	20250107	250500	1.40	20250122	375000	-32.27	20241018	243500	4.31	20241209	0.99	N	128940	2500	320 억	2177597	N	N	227	N	N
21	20250122	130834	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	253500	-1000	5	-0.39	7205609500	28438	89.26	256000	257500	250500	330500	178500	254500	253379.62	17.00	0	2644	262833	258666	256333	252166	249833	257500	251000	320	76000	2500	193420	500	1	12810991	32476	22.21	3.26	12	0.22	11415.00	77706.00	376500	20240115	-32.67	243500	20241209	4.11	287500	-11.83	20250107	250500	1.20	20250122	375000	-32.40	20241018	243500	4.11	20241209	0.99	N	128940	2500	320 억	2177597	N	N	227	N	N
22	20250122	120831	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	253000	-1500	5	-0.59	6739825000	26598	83.48	256000	257500	250500	330500	178500	254500	253395.93	17.00	0	2510	262833	258666	256333	252166	249833	257500	251000	320	76000	2500	193420	500	1	12810991	32412	22.16	3.26	12	0.21	11415.00	77706.00	376500	20240115	-32.80	243500	20241209	3.90	287500	-12.00	20250107	250500	1.00	20250122	375000	-32.53	20241018	243500	3.90	20241209	0.99	N	128940	2500	320 억	2177597	N	N	227	N	N
23	20250122	110834	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	253000	-1500	5	-0.59	6136017500	24207	75.98	256000	257500	250500	330500	178500	254500	253481.12	17.00	0	2935	262833	258666	256333	252166	249833	257500	251000	320	76000	2500	193420	500	1	12810991	32412	22.16	3.26	12	0.19	11415.00	77706.00	376500	20240115	-32.80	243500	20241209	3.90	287500	-12.00	20250107	250500	1.00	20250122	375000	-32.53	20241018	243500	3.90	20241209	0.99	N	128940	2500	320 억	2177597	N	N	227	N	N
24	20250122	100833	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	254000	-500	5	-0.20	4812677500	18969	59.54	256000	257500	250500	330500	178500	254500	253712.77	17.00	0	2870	262833	258666	256333	252166	249833	257500	251000	320	76000	2500	193420	500	1	12810991	32540	22.25	3.27	12	0.15	11415.00	77706.00	376500	20240115	-32.54	243500	20241209	4.31	287500	-11.65	20250107	250500	1.40	20250122	375000	-32.27	20241018	243500	4.31	20241209	0.99	N	128940	2500	320 억	2177597	N	N	227	N	N
25	20250122	090834	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	257000	2500	2	0.98	541626500	2111	6.63	256000	257500	255500	330500	178500	254500	256573.42	17.00	0	798	262833	258666	256333	252166	249833	257500	251000	320	76000	2500	193420	500	1	12810991	32924	22.51	3.31	12	0.02	11415.00	77706.00	376500	20240115	-31.74	243500	20241209	5.54	287500	-10.61	20250107	253000	1.58	20250120	375000	-31.47	20241018	243500	5.54	20241209	0.99	N	128940	2500	320 억	2177597	N	N	227	N	N
26	20250121	160828	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	254500	-500	5	-0.20	8059534500	31487	107.60	256000	260500	254000	331500	178500	255000	255964.39	17.01	0	-518	259666	257332	255166	252832	250666	256250	251750	320	76500	2500	193800	500	1	12810991	32604	22.30	3.28	12	0.25	11415.00	77706.00	376500	20240115	-32.40	243500	20241209	4.52	287500	-11.48	20250107	253000	0.59	20250120	375000	-32.13	20241018	243500	4.52	20241209	0.96	N	128940	2500	320 억	2178671	N	N	227	N	N
27	20250121	150829	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	255000	0	3	0.00	7499899000	29292	100.10	256000	260500	254000	331500	178500	255000	256039.16	17.01	0	-997	259666	257332	255166	252832	250666	256250	251750	320	76500	2500	193800	500	1	12810991	32668	22.34	3.28	12	0.23	11415.00	77706.00	376500	20240115	-32.27	243500	20241209	4.72	287500	-11.30	20250107	253000	0.79	20250120	375000	-32.00	20241018	243500	4.72	20241209	0.96	N	128940	2500	320 억	2178671	N	N	846	N	N
28	20250121	140831	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	255500	500	2	0.20	6480580000	25295	86.44	256000	260500	254000	331500	178500	255000	256200.04	17.01	0	-2097	259666	257332	255166	252832	250666	256250	251750	320	76500	2500	193800	500	1	12810991	32732	22.38	3.29	12	0.20	11415.00	77706.00	376500	20240115	-32.14	243500	20241209	4.93	287500	-11.13	20250107	253000	0.99	20250120	375000	-31.87	20241018	243500	4.93	20241209	0.96	N	128940	2500	320 억	2178671	N	N	846	N	N
29	20250121	130829	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	255000	0	3	0.00	5902467500	23029	78.69	256000	260500	254000	331500	178500	255000	256305.85	17.01	0	-2497	259666	257332	255166	252832	250666	256250	251750	320	76500	2500	193800	500	1	12810991	32668	22.34	3.28	12	0.18	11415.00	77706.00	376500	20240115	-32.27	243500	20241209	4.72	287500	-11.30	20250107	253000	0.79	20250120	375000	-32.00	20241018	243500	4.72	20241209	0.96	N	128940	2500	320 억	2178671	N	N	846	N	N
30	20250121	120816	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	254500	-500	5	-0.20	5351367000	20863	71.29	256000	260500	254000	331500	178500	255000	256500.36	17.01	0	-2206	259666	257332	255166	252832	250666	256250	251750	320	76500	2500	193800	500	1	12810991	32604	22.30	3.28	12	0.16	11415.00	77706.00	376500	20240115	-32.40	243500	20241209	4.52	287500	-11.48	20250107	253000	0.59	20250120	375000	-32.13	20241018	243500	4.52	20241209	0.96	N	128940	2500	320 억	2178671	N	N	846	N	N
31	20250121	110748	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	254000	-1000	5	-0.39	4683349000	18234	62.31	256000	260500	254000	331500	178500	255000	256847.04	17.01	0	-2545	259666	257332	255166	252832	250666	256250	251750	320	76500	2500	193800	500	1	12810991	32540	22.25	3.27	12	0.14	11415.00	77706.00	376500	20240115	-32.54	243500	20241209	4.31	287500	-11.65	20250107	253000	0.40	20250120	375000	-32.27	20241018	243500	4.31	20241209	0.96	N	128940	2500	320 억	2178671	N	N	846	N	N
32	20250121	100742	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	254500	-500	5	-0.20	3404423000	13209	45.14	256000	260500	254500	331500	178500	255000	257735.10	17.01	0	-667	259666	257332	255166	252832	250666	256250	251750	320	76500	2500	193800	500	1	12810991	32604	22.30	3.28	12	0.10	11415.00	77706.00	376500	20240115	-32.40	243500	20241209	4.52	287500	-11.48	20250107	253000	0.59	20250120	375000	-32.13	20241018	243500	4.52	20241209	0.96	N	128940	2500	320 억	2178671	N	N	846	N	N
33	20250121	090831	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	258000	3000	2	1.18	534100000	2075	7.09	256000	258500	255500	331500	178500	255000	257397.59	17.01	0	895	259666	257332	255166	252832	250666	256250	251750	320	76500	2500	193800	500	1	12810991	33052	22.60	3.32	12	0.02	11415.00	77706.00	376500	20240115	-31.47	243500	20241209	5.95	287500	-10.26	20250107	253000	1.98	20250120	375000	-31.20	20241018	243500	5.95	20241209	0.96	N	128940	2500	320 억	2178671	N	N	846	N	N
34	20250120	160820	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	255000	-500	5	-0.20	7338806000	28827	78.70	256500	257500	253000	332000	179000	255500	254579.73	17.00	0	2521	262166	258832	257166	253832	252166	258000	253000	320	76500	2500	194180	500	1	12810991	32668	22.34	3.28	12	0.23	11415.00	77706.00	376500	20240115	-32.27	243500	20241209	4.72	287500	-11.30	20250107	253000	0.79	20250120	375000	-32.00	20241018	243500	4.72	20241209	0.95	N	128940	2500	320 억	2177818	N	N	846	N	N
35	20250120	150829	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	254000	-1500	5	-0.59	6506817500	25556	69.77	256500	257500	253000	332000	179000	255500	254610.17	17.00	0	1482	262166	258832	257166	253832	252166	258000	253000	320	76500	2500	194180	500	1	12810991	32540	22.25	3.27	12	0.20	11415.00	77706.00	376500	20240115	-32.54	243500	20241209	4.31	287500	-11.65	20250107	253000	0.40	20250120	375000	-32.27	20241018	243500	4.31	20241209	0.95	N	128940	2500	320 억	2177818	N	N	308	N	N
36	20250120	140827	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	253500	-2000	5	-0.78	5316306500	20870	56.98	256500	257500	253000	332000	179000	255500	254734.38	17.00	0	311	262166	258832	257166	253832	252166	258000	253000	320	76500	2500	194180	500	1	12810991	32476	22.21	3.26	12	0.16	11415.00	77706.00	376500	20240115	-32.67	243500	20241209	4.11	287500	-11.83	20250107	253000	0.20	20250120	375000	-32.40	20241018	243500	4.11	20241209	0.95	N	128940	2500	320 억	2177818	N	N	308	N	N
37	20250120	130827	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	254500	-1000	5	-0.39	4313745500	16919	46.19	256500	257500	253000	332000	179000	255500	254964.57	17.00	0	544	262166	258832	257166	253832	252166	258000	253000	320	76500	2500	194180	500	1	12810991	32604	22.30	3.28	12	0.13	11415.00	77706.00	376500	20240115	-32.40	243500	20241209	4.52	287500	-11.48	20250107	253000	0.59	20250120	375000	-32.13	20241018	243500	4.52	20241209	0.95	N	128940	2500	320 억	2177818	N	N	308	N	N
38	20250120	120828	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	254000	-1500	5	-0.59	3929784500	15408	42.07	256500	257500	253000	332000	179000	255500	255048.32	17.00	0	579	262166	258832	257166	253832	252166	258000	253000	320	76500	2500	194180	500	1	12810991	32540	22.25	3.27	12	0.12	11415.00	77706.00	376500	20240115	-32.54	243500	20241209	4.31	287500	-11.65	20250107	253000	0.40	20250120	375000	-32.27	20241018	243500	4.31	20241209	0.95	N	128940	2500	320 억	2177818	N	N	308	N	N
39	20250120	110829	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	254000	-1500	5	-0.59	3409723000	13361	36.48	256500	257500	253000	332000	179000	255500	255199.69	17.00	0	937	262166	258832	257166	253832	252166	258000	253000	320	76500	2500	194180	500	1	12810991	32540	22.25	3.27	12	0.10	11415.00	77706.00	376500	20240115	-32.54	243500	20241209	4.31	287500	-11.65	20250107	253000	0.40	20250120	375000	-32.27	20241018	243500	4.31	20241209	0.95	N	128940	2500	320 억	2177818	N	N	308	N	N
40	20250120	100828	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	256500	1000	2	0.39	1893671500	7404	20.21	256500	257500	254500	332000	179000	255500	255763.30	17.00	0	463	262166	258832	257166	253832	252166	258000	253000	320	76500	2500	194180	500	1	12810991	32860	22.47	3.30	12	0.06	11415.00	77706.00	376500	20240115	-31.87	243500	20241209	5.34	287500	-10.78	20250107	254500	0.79	20250120	375000	-31.60	20241018	243500	5.34	20241209	0.95	N	128940	2500	320 억	2177818	N	N	308	N	N
41	20250120	090829	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	256500	1000	2	0.39	319486000	1245	3.40	256500	257500	256000	332000	179000	255500	256615.26	17.00	0	-3	262166	258832	257166	253832	252166	258000	253000	320	76500	2500	194180	500	1	12810991	32860	22.47	3.30	12	0.01	11415.00	77706.00	376500	20240115	-31.87	243500	20241209	5.34	287500	-10.78	20250107	255500	0.39	20250117	375000	-31.60	20241018	243500	5.34	20241209	0.95	N	128940	2500	320 억	2177818	N	N	308	N	N
42	20250117	160826	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	255500	-2500	5	-0.97	9389324000	36520	88.34	259000	260500	255500	335000	181000	258000	257106.40	17.04	0	-2750	263333	260666	258333	255666	253333	262000	257000	320	77000	2500	196080	500	1	12810991	32732	22.38	3.29	12	0.29	11415.00	77706.00	376500	20240115	-32.14	243500	20241209	4.93	287500	-11.13	20250107	255500	0.00	20250117	375000	-31.87	20241018	243500	4.93	20241209	0.92	N	128940	2500	320 억	2183624	N	N	308	N	N
43	20250117	150828	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	255500	-2500	5	-0.97	8241271000	32029	77.48	259000	260500	255500	335000	181000	258000	257306.36	17.04	0	-2192	263333	260666	258333	255666	253333	262000	257000	320	77000	2500	196080	500	1	12810991	32732	22.38	3.29	12	0.25	11415.00	77706.00	376500	20240115	-32.14	243500	20241209	4.93	287500	-11.13	20250107	255500	0.00	20250117	375000	-31.87	20241018	243500	4.93	20241209	0.92	N	128940	2500	320 억	2183624	N	N	156	N	N
44	20250117	140829	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	257000	-1000	5	-0.39	6017052500	23345	56.47	259000	260500	256000	335000	181000	258000	257744.72	17.04	0	-1794	263333	260666	258333	255666	253333	262000	257000	320	77000	2500	196080	500	1	12810991	32924	22.51	3.31	12	0.18	11415.00	77706.00	376500	20240115	-31.74	243500	20241209	5.54	287500	-10.61	20250107	256000	0.39	20250117	375000	-31.47	20241018	243500	5.54	20241209	0.92	N	128940	2500	320 억	2183624	N	N	156	N	N
45	20250117	130826	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	257500	-500	5	-0.19	4812893500	18669	45.16	259000	260500	256000	335000	181000	258000	257801.27	17.04	0	-1873	263333	260666	258333	255666	253333	262000	257000	320	77000	2500	196080	500	1	12810991	32988	22.56	3.31	12	0.15	11415.00	77706.00	376500	20240115	-31.61	243500	20241209	5.75	287500	-10.43	20250107	256000	0.59	20250117	375000	-31.33	20241018	243500	5.75	20241209	0.92	N	128940	2500	320 억	2183624	N	N	156	N	N
46	20250117	120828	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	256500	-1500	5	-0.58	4193552500	16262	39.34	259000	260500	256000	335000	181000	258000	257874.28	17.04	0	-1810	263333	260666	258333	255666	253333	262000	257000	320	77000	2500	196080	500	1	12810991	32860	22.47	3.30	12	0.13	11415.00	77706.00	376500	20240115	-31.87	243500	20241209	5.34	287500	-10.78	20250107	256000	0.20	20250117	375000	-31.60	20241018	243500	5.34	20241209	0.92	N	128940	2500	320 억	2183624	N	N	156	N	N
47	20250117	110826	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	256500	-1500	5	-0.58	3645357500	14126	34.17	259000	260500	256000	335000	181000	258000	258060.17	17.04	0	-1502	263333	260666	258333	255666	253333	262000	257000	320	77000	2500	196080	500	1	12810991	32860	22.47	3.30	12	0.11	11415.00	77706.00	376500	20240115	-31.87	243500	20241209	5.34	287500	-10.78	20250107	256000	0.20	20250117	375000	-31.60	20241018	243500	5.34	20241209	0.92	N	128940	2500	320 억	2183624	N	N	156	N	N
48	20250117	100829	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	256500	-1500	5	-0.58	2782698000	10765	26.04	259000	260500	256000	335000	181000	258000	258495.31	17.04	0	-857	263333	260666	258333	255666	253333	262000	257000	320	77000	2500	196080	500	1	12810991	32860	22.47	3.30	12	0.08	11415.00	77706.00	376500	20240115	-31.87	243500	20241209	5.34	287500	-10.78	20250107	256000	0.20	20250117	375000	-31.60	20241018	243500	5.34	20241209	0.92	N	128940	2500	320 억	2183624	N	N	156	N	N
49	20250117	090828	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	259500	1500	2	0.58	862203500	3326	8.05	259000	260000	258500	335000	181000	258000	259234.33	17.04	0	340	263333	260666	258333	255666	253333	262000	257000	320	77000	2500	196080	500	1	12810991	33245	22.73	3.34	12	0.03	11415.00	77706.00	376500	20240115	-31.08	243500	20241209	6.57	287500	-9.74	20250107	256000	1.37	20250115	375000	-30.80	20241018	243500	6.57	20241209	0.92	N	128940	2500	320 억	2183624	N	N	156	N	N
50	20250116	160821	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	258000	2000	2	0.78	10589516000	41067	88.74	257000	261000	256000	332500	179500	256000	257859.25	17.06	0	-4181	264000	260000	258000	254000	252000	259000	253000	320	76500	2500	194560	500	1	12810991	33052	22.60	3.32	12	0.32	11415.00	77706.00	376500	20240115	-31.47	243500	20241209	5.95	287500	-10.26	20250107	256000	0.78	20250116	375000	-31.20	20241018	243500	5.95	20241209	0.91	N	128940	2500	320 억	2185147	N	N	156	N	N
51	20250116	150740	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	256500	500	2	0.20	9495286000	36819	79.56	257000	261000	256000	332500	179500	256000	257890.93	17.06	0	-3351	264000	260000	258000	254000	252000	259000	253000	320	76500	2500	194560	500	1	12810991	32860	22.47	3.30	12	0.29	11415.00	77706.00	376500	20240115	-31.87	243500	20241209	5.34	287500	-10.78	20250107	256000	0.20	20250116	375000	-31.60	20241018	243500	5.34	20241209	0.91	N	128940	2500	320 억	2185147	N	N	319	N	N
52	20250116	140826	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	256500	500	2	0.20	7815974500	30277	65.43	257000	261000	256000	332500	179500	256000	258148.91	17.06	0	-2907	264000	260000	258000	254000	252000	259000	253000	320	76500	2500	194560	500	1	12810991	32860	22.47	3.30	12	0.24	11415.00	77706.00	376500	20240115	-31.87	243500	20241209	5.34	287500	-10.78	20250107	256000	0.20	20250116	375000	-31.60	20241018	243500	5.34	20241209	0.91	N	128940	2500	320 억	2185147	N	N	319	N	N
53	20250116	130825	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	256500	500	2	0.20	6554904000	25362	54.81	257000	261000	256500	332500	179500	256000	258453.75	17.06	0	-2312	264000	260000	258000	254000	252000	259000	253000	320	76500	2500	194560	500	1	12810991	32860	22.47	3.30	12	0.20	11415.00	77706.00	376500	20240115	-31.87	243500	20241209	5.34	287500	-10.78	20250107	256000	0.20	20250115	375000	-31.60	20241018	243500	5.34	20241209	0.91	N	128940	2500	320 억	2185147	N	N	319	N	N
54	20250116	120824	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	257500	1500	2	0.59	5198368000	20086	43.40	257000	261000	257000	332500	179500	256000	258805.54	17.06	0	-1313	264000	260000	258000	254000	252000	259000	253000	320	76500	2500	194560	500	1	12810991	32988	22.56	3.31	12	0.16	11415.00	77706.00	376500	20240115	-31.61	243500	20241209	5.75	287500	-10.43	20250107	256000	0.59	20250115	375000	-31.33	20241018	243500	5.75	20241209	0.91	N	128940	2500	320 억	2185147	N	N	319	N	N
55	20250116	110826	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	258000	2000	2	0.78	3874478000	14948	32.30	257000	261000	257000	332500	179500	256000	259197.08	17.06	0	-653	264000	260000	258000	254000	252000	259000	253000	320	76500	2500	194560	500	1	12810991	33052	22.60	3.32	12	0.12	11415.00	77706.00	376500	20240115	-31.47	243500	20241209	5.95	287500	-10.26	20250107	256000	0.78	20250115	375000	-31.20	20241018	243500	5.95	20241209	0.91	N	128940	2500	320 억	2185147	N	N	319	N	N
56	20250116	100826	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	259500	3500	2	1.37	2230231000	8588	18.56	257000	261000	257000	332500	179500	256000	259691.55	17.06	0	1712	264000	260000	258000	254000	252000	259000	253000	320	76500	2500	194560	500	1	12810991	33245	22.73	3.34	12	0.07	11415.00	77706.00	376500	20240115	-31.08	243500	20241209	6.57	287500	-9.74	20250107	256000	1.37	20250115	375000	-30.80	20241018	243500	6.57	20241209	0.91	N	128940	2500	320 억	2185147	N	N	319	N	N
57	20250116	090827	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	259000	3000	2	1.17	482560500	1865	4.03	257000	260500	257000	332500	179500	256000	258745.58	17.06	0	346	264000	260000	258000	254000	252000	259000	253000	320	76500	2500	194560	500	1	12810991	33180	22.69	3.33	12	0.01	11415.00	77706.00	376500	20240115	-31.21	243500	20241209	6.37	287500	-9.91	20250107	256000	1.17	20250115	375000	-30.93	20241018	243500	6.37	20241209	0.91	N	128940	2500	320 억	2185147	N	N	319	N	N
58	20250115	160822	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	256000	-4500	5	-1.73	11882165500	46069	143.39	261500	262000	256000	338500	182500	260500	257923.88	17.13	0	-12354	265833	263166	260833	258166	255833	262000	257000	320	78000	2500	197980	500	1	12810991	32796	22.43	3.29	12	0.36	11415.00	77706.00	376500	20240115	-32.01	243500	20241209	5.13	287500	-10.96	20250107	256000	0.00	20250115	376500	-32.01	20240115	243500	5.13	20241209	0.87	N	128940	2500	320 억	2194600	N	N	319	N	N
59	20250115	150824	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	256000	-4500	5	-1.73	10947627500	42420	132.03	261500	262000	256000	338500	182500	260500	258076.91	17.13	0	-12440	265833	263166	260833	258166	255833	262000	257000	320	78000	2500	197980	500	1	12810991	32796	22.43	3.29	12	0.33	11415.00	77706.00	376500	20240115	-32.01	243500	20241209	5.13	287500	-10.96	20250107	256000	0.00	20250115	376500	-32.01	20240115	243500	5.13	20241209	0.87	N	128940	2500	320 억	2194600	N	N	89	N	N
60	20250115	140817	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	257000	-3500	5	-1.34	8613311000	33317	103.70	261500	262000	256500	338500	182500	260500	258525.89	17.13	0	-9878	265833	263166	260833	258166	255833	262000	257000	320	78000	2500	197980	500	1	12810991	32924	22.51	3.31	12	0.26	11415.00	77706.00	376500	20240115	-31.74	243500	20241209	5.54	287500	-10.61	20250107	256500	0.19	20250115	376500	-31.74	20240115	243500	5.54	20241209	0.87	N	128940	2500	320 억	2194600	N	N	89	N	N
61	20250115	130824	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	257000	-3500	5	-1.34	7927458000	30653	95.41	261500	262000	256500	338500	182500	260500	258619.20	17.13	0	-9522	265833	263166	260833	258166	255833	262000	257000	320	78000	2500	197980	500	1	12810991	32924	22.51	3.31	12	0.24	11415.00	77706.00	376500	20240115	-31.74	243500	20241209	5.54	287500	-10.61	20250107	256500	0.19	20250115	376500	-31.74	20240115	243500	5.54	20241209	0.87	N	128940	2500	320 억	2194600	N	N	89	N	N
62	20250115	120806	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	257000	-3500	5	-1.34	7216152500	27889	86.80	261500	262000	256500	338500	182500	260500	258745.35	17.13	0	-8829	265833	263166	260833	258166	255833	262000	257000	320	78000	2500	197980	500	1	12810991	32924	22.51	3.31	12	0.22	11415.00	77706.00	376500	20240115	-31.74	243500	20241209	5.54	287500	-10.61	20250107	256500	0.19	20250115	376500	-31.74	20240115	243500	5.54	20241209	0.87	N	128940	2500	320 억	2194600	N	N	89	N	N
63	20250115	110824	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	258000	-2500	5	-0.96	5303732000	20459	63.68	261500	262000	258000	338500	182500	260500	259236.98	17.13	0	-7467	265833	263166	260833	258166	255833	262000	257000	320	78000	2500	197980	500	1	12810991	33052	22.60	3.32	12	0.16	11415.00	77706.00	376500	20240115	-31.47	243500	20241209	5.95	287500	-10.26	20250107	258000	0.00	20250115	376500	-31.47	20240115	243500	5.95	20241209	0.87	N	128940	2500	320 억	2194600	N	N	89	N	N
64	20250115	100823	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	260500	0	3	0.00	3131787000	12075	37.58	261500	262000	258000	338500	182500	260500	259361.05	17.13	0	-2106	265833	263166	260833	258166	255833	262000	257000	320	78000	2500	197980	500	1	12810991	33373	22.82	3.35	12	0.09	11415.00	77706.00	376500	20240115	-30.81	243500	20241209	6.98	287500	-9.39	20250107	258000	0.97	20250115	376500	-30.81	20240115	243500	6.98	20241209	0.87	N	128940	2500	320 억	2194600	N	N	89	N	N
65	20250115	090826	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	260500	0	3	0.00	470065000	1804	5.61	261500	262000	259500	338500	182500	260500	260568.26	17.13	0	-857	265833	263166	260833	258166	255833	262000	257000	320	78000	2500	197980	500	1	12810991	33373	22.82	3.35	12	0.01	11415.00	77706.00	376500	20240115	-30.81	243500	20241209	6.98	287500	-9.39	20250107	258500	0.77	20250113	376500	-30.81	20240115	243500	6.98	20241209	0.87	N	128940	2500	320 억	2194600	N	N	89	N	N
66	20250114	160808	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	260500	0	3	0.00	8255355500	31695	41.97	262000	263500	258500	338500	182500	260500	260462.09	17.13	0	-2553	275833	268166	263333	255666	250833	265750	253250	320	78000	2500	197980	500	1	12810991	33373	22.82	3.35	12	0.25	11415.00	77706.00	376500	20240115	-30.81	243500	20241209	6.98	287500	-9.39	20250107	258500	0.77	20250114	376500	-30.81	20240115	243500	6.98	20241209	0.81	N	128940	2500	320 억	2194765	N	N	89	N	N
67	20250114	150821	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	260500	0	3	0.00	7495904500	28781	38.11	262000	263500	258500	338500	182500	260500	260446.28	17.13	0	-3256	275833	268166	263333	255666	250833	265750	253250	320	78000	2500	197980	500	1	12810991	33373	22.82	3.35	12	0.22	11415.00	77706.00	376500	20240115	-30.81	243500	20241209	6.98	287500	-9.39	20250107	258500	0.77	20250114	376500	-30.81	20240115	243500	6.98	20241209	0.81	N	128940	2500	320 억	2194765	N	N	861	N	N
68	20250114	140819	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	260000	-500	5	-0.19	6335895000	24329	32.22	262000	263500	258500	338500	182500	260500	260425.62	17.13	0	-3935	275833	268166	263333	255666	250833	265750	253250	320	78000	2500	197980	500	1	12810991	33309	22.78	3.35	12	0.19	11415.00	77706.00	376500	20240115	-30.94	243500	20241209	6.78	287500	-9.57	20250107	258500	0.58	20250114	376500	-30.94	20240115	243500	6.78	20241209	0.81	N	128940	2500	320 억	2194765	N	N	861	N	N
69	20250114	130818	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	260500	0	3	0.00	4901301500	18812	24.91	262000	263500	258500	338500	182500	260500	260541.23	17.13	0	-4042	275833	268166	263333	255666	250833	265750	253250	320	78000	2500	197980	500	1	12810991	33373	22.82	3.35	12	0.15	11415.00	77706.00	376500	20240115	-30.81	243500	20241209	6.98	287500	-9.39	20250107	258500	0.77	20250114	376500	-30.81	20240115	243500	6.98	20241209	0.81	N	128940	2500	320 억	2194765	N	N	861	N	N
70	20250114	120815	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	260000	-500	5	-0.19	4227240000	16227	21.49	262000	263500	258500	338500	182500	260500	260506.56	17.13	0	-3663	275833	268166	263333	255666	250833	265750	253250	320	78000	2500	197980	500	1	12810991	33309	22.78	3.35	12	0.13	11415.00	77706.00	376500	20240115	-30.94	243500	20241209	6.78	287500	-9.57	20250107	258500	0.58	20250114	376500	-30.94	20240115	243500	6.78	20241209	0.81	N	128940	2500	320 억	2194765	N	N	861	N	N
71	20250114	110816	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	259500	-1000	5	-0.38	3292264000	12621	16.71	262000	263500	259000	338500	182500	260500	260856.06	17.13	0	-4510	275833	268166	263333	255666	250833	265750	253250	320	78000	2500	197980	500	1	12810991	33245	22.73	3.34	12	0.10	11415.00	77706.00	376500	20240115	-31.08	243500	20241209	6.57	287500	-9.74	20250107	258500	0.39	20250113	376500	-31.08	20240115	243500	6.57	20241209	0.81	N	128940	2500	320 억	2194765	N	N	861	N	N
72	20250114	100814	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	260500	0	3	0.00	2158488000	8256	10.93	262000	263500	260500	338500	182500	260500	261444.88	17.13	0	-3018	275833	268166	263333	255666	250833	265750	253250	320	78000	2500	197980	500	1	12810991	33373	22.82	3.35	12	0.06	11415.00	77706.00	376500	20240115	-30.81	243500	20241209	6.98	287500	-9.39	20250107	258500	0.77	20250113	376500	-30.81	20240115	243500	6.98	20241209	0.81	N	128940	2500	320 억	2194765	N	N	861	N	N
73	20250114	090818	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	262000	1500	2	0.58	650133500	2481	3.29	262000	263500	260500	338500	182500	260500	262045.56	17.13	0	-675	275833	268166	263333	255666	250833	265750	253250	320	78000	2500	197980	500	1	12810991	33565	22.95	3.37	12	0.02	11415.00	77706.00	376500	20240115	-30.41	243500	20241209	7.60	287500	-8.87	20250107	258500	1.35	20250113	376500	-30.41	20240115	243500	7.60	20241209	0.81	N	128940	2500	320 억	2194765	N	N	861	N	N
74	20250113	160806	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	260500	-10500	5	-3.87	19729679500	75331	77.88	270500	271000	258500	352000	190000	271000	261907.17	17.20	0	-10450	286666	278832	274166	266332	261666	276500	264000	320	81000	2500	205960	500	1	12810991	33373	22.82	3.35	12	0.59	11415.00	77706.00	376500	20240104	-30.81	243500	20241209	6.98	287500	-9.39	20250107	258500	0.77	20250113	376500	-30.81	20240115	243500	6.98	20241209	0.81	N	128940	2500	320 억	2203234	N	N	861	N	N
75	20250113	150810	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	261000	-10000	5	-3.69	18205887500	69485	71.83	270500	271000	258500	352000	190000	271000	262010.21	17.20	0	-9724	286666	278832	274166	266332	261666	276500	264000	320	81000	2500	205960	500	1	12810991	33437	22.86	3.36	12	0.54	11415.00	77706.00	376500	20240104	-30.68	243500	20241209	7.19	287500	-9.22	20250107	258500	0.97	20250113	376500	-30.68	20240115	243500	7.19	20241209	0.81	N	128940	2500	320 억	2203234	N	N	788	N	N
76	20250113	140754	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	259000	-12000	5	-4.43	15084122500	57462	59.40	270500	271000	259000	352000	190000	271000	262504.27	17.20	0	-11913	286666	278832	274166	266332	261666	276500	264000	320	81000	2500	205960	500	1	12810991	33180	22.69	3.33	12	0.45	11415.00	77706.00	376500	20240104	-31.21	243500	20241209	6.37	287500	-9.91	20250107	259000	0.00	20250113	376500	-31.21	20240115	243500	6.37	20241209	0.81	N	128940	2500	320 억	2203234	N	N	788	N	N
77	20250113	130759	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	260500	-10500	5	-3.87	12504998500	47530	49.14	270500	271000	260000	352000	190000	271000	263094.96	17.20	0	-10823	286666	278832	274166	266332	261666	276500	264000	320	81000	2500	205960	500	1	12810991	33373	22.82	3.35	12	0.37	11415.00	77706.00	376500	20240104	-30.81	243500	20241209	6.98	287500	-9.39	20250107	260000	0.19	20250113	376500	-30.81	20240115	243500	6.98	20241209	0.81	N	128940	2500	320 억	2203234	N	N	788	N	N
78	20250113	120802	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	260500	-10500	5	-3.87	10351343500	39260	40.59	270500	271000	260000	352000	190000	271000	263659.08	17.20	0	-9918	286666	278832	274166	266332	261666	276500	264000	320	81000	2500	205960	500	1	12810991	33373	22.82	3.35	12	0.31	11415.00	77706.00	376500	20240104	-30.81	243500	20241209	6.98	287500	-9.39	20250107	260000	0.19	20250113	376500	-30.81	20240115	243500	6.98	20241209	0.81	N	128940	2500	320 억	2203234	N	N	788	N	N
79	20250113	110800	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	261000	-10000	5	-3.69	9095955500	34443	35.61	270500	271000	260500	352000	190000	271000	264084.79	17.20	0	-9145	286666	278832	274166	266332	261666	276500	264000	320	81000	2500	205960	500	1	12810991	33437	22.86	3.36	12	0.27	11415.00	77706.00	376500	20240104	-30.68	243500	20241209	7.19	287500	-9.22	20250107	260500	0.19	20250113	376500	-30.68	20240115	243500	7.19	20241209	0.81	N	128940	2500	320 억	2203234	N	N	788	N	N
80	20250113	100800	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	262500	-8500	5	-3.14	5964115500	22463	23.22	270500	271000	262000	352000	190000	271000	265505.48	17.20	0	-4319	286666	278832	274166	266332	261666	276500	264000	320	81000	2500	205960	500	1	12810991	33629	23.00	3.38	12	0.18	11415.00	77706.00	376500	20240104	-30.28	243500	20241209	7.80	287500	-8.70	20250107	262000	0.19	20250113	376500	-30.28	20240115	243500	7.80	20241209	0.81	N	128940	2500	320 억	2203234	N	N	788	N	N
81	20250113	090805	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	268500	-2500	5	-0.92	744542500	2759	2.85	270500	271000	268500	352000	190000	271000	269854.57	17.20	0	-478	286666	278832	274166	266332	261666	276500	264000	320	81000	2500	205960	500	1	12810991	34398	23.52	3.46	12	0.02	11415.00	77706.00	376500	20240104	-28.69	243500	20241209	10.27	287500	-6.61	20250107	268500	0.00	20250113	376500	-28.69	20240115	243500	10.27	20241209	0.81	N	128940	2500	320 억	2203234	N	N	788	N	N
82	20250110	160742	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	271000	-13000	5	-4.58	26382759500	96382	143.01	282000	282000	269500	369000	199000	284000	273734.56	17.00	0	-1398	289000	286500	281500	279000	274000	287750	280250	320	85000	2500	215840	500	1	12810991	34718	23.74	3.49	12	0.75	11415.00	77706.00	377000	20240103	-28.12	243500	20241209	11.29	287500	-5.74	20250107	269500	0.56	20250110	376500	-28.02	20240115	243500	11.29	20241209	0.76	N	128940	2500	320 억	2177896	N	N	787	N	N
83	20250110	150753	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	271000	-13000	5	-4.58	25027108500	91382	135.59	282000	282000	269500	369000	199000	284000	273872.62	17.00	0	-1940	289000	286500	281500	279000	274000	287750	280250	320	85000	2500	215840	500	1	12810991	34718	23.74	3.49	12	0.71	11415.00	77706.00	377000	20240103	-28.12	243500	20241209	11.29	287500	-5.74	20250107	269500	0.56	20250110	376500	-28.02	20240115	243500	11.29	20241209	0.76	N	128940	2500	320 억	2177896	N	N	687	N	N
84	20250110	140757	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	270500	-13500	5	-4.75	21644586500	78886	117.05	282000	282000	270000	369000	199000	284000	274377.07	17.00	0	-5705	289000	286500	281500	279000	274000	287750	280250	320	85000	2500	215840	500	1	12810991	34654	23.70	3.48	12	0.62	11415.00	77706.00	377000	20240103	-28.25	243500	20241209	11.09	287500	-5.91	20250107	270000	0.19	20250110	376500	-28.15	20240115	243500	11.09	20241209	0.76	N	128940	2500	320 억	2177896	N	N	687	N	N
85	20250110	130756	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	272000	-12000	5	-4.23	16575367500	60172	89.28	282000	282000	272000	369000	199000	284000	275465.32	17.00	0	-6262	289000	286500	281500	279000	274000	287750	280250	320	85000	2500	215840	500	1	12810991	34846	23.83	3.50	12	0.47	11415.00	77706.00	377000	20240103	-27.85	243500	20241209	11.70	287500	-5.39	20250107	272000	0.00	20250110	376500	-27.76	20240115	243500	11.70	20241209	0.76	N	128940	2500	320 억	2177896	N	N	687	N	N
86	20250110	120756	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	273000	-11000	5	-3.87	13917060500	50411	74.80	282000	282000	272500	369000	199000	284000	276070.64	17.00	0	-6809	289000	286500	281500	279000	274000	287750	280250	320	85000	2500	215840	500	1	12810991	34974	23.92	3.51	12	0.39	11415.00	77706.00	377000	20240103	-27.59	243500	20241209	12.11	287500	-5.04	20250107	272500	0.18	20250110	376500	-27.49	20240115	243500	12.11	20241209	0.76	N	128940	2500	320 억	2177896	N	N	687	N	N
87	20250110	110755	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	274000	-10000	5	-3.52	11212529500	40530	60.14	282000	282000	274000	369000	199000	284000	276646.20	17.00	0	-6914	289000	286500	281500	279000	274000	287750	280250	320	85000	2500	215840	500	1	12810991	35102	24.00	3.53	12	0.32	11415.00	77706.00	377000	20240103	-27.32	243500	20241209	12.53	287500	-4.70	20250107	274000	0.00	20250110	376500	-27.22	20240115	243500	12.53	20241209	0.76	N	128940	2500	320 억	2177896	N	N	687	N	N
88	20250110	100753	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	275500	-8500	5	-2.99	7205997500	25960	38.52	282000	282000	275500	369000	199000	284000	277578.82	17.00	0	-3676	289000	286500	281500	279000	274000	287750	280250	320	85000	2500	215840	500	1	12810991	35294	24.13	3.55	12	0.20	11415.00	77706.00	377000	20240103	-26.92	243500	20241209	13.14	287500	-4.17	20250107	275500	0.00	20250110	376500	-26.83	20240115	243500	13.14	20241209	0.76	N	128940	2500	320 억	2177896	N	N	687	N	N
89	20250110	090757	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	279500	-4500	5	-1.58	1622139000	5800	8.61	282000	282000	278000	369000	199000	284000	279673.17	17.00	0	860	289000	286500	281500	279000	274000	287750	280250	320	85000	2500	215840	500	1	12810991	35807	24.49	3.60	12	0.05	11415.00	77706.00	377000	20240103	-25.86	243500	20241209	14.78	287500	-2.78	20250107	276000	1.27	20250108	376500	-25.76	20240115	243500	14.78	20241209	0.76	N	128940	2500	320 억	2177896	N	N	687	N	N
90	20250109	160750	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	284000	6000	2	2.16	18782428000	66978	116.90	279000	284000	276500	361000	195000	278000	280369.81	16.95	0	12930	290000	284000	280000	274000	270000	282000	272000	320	83000	2500	211280	500	1	12810991	36383	24.88	3.65	12	0.52	11415.00	77706.00	377000	20240103	-24.67	243500	20241209	16.63	287500	-1.22	20250107	276000	2.90	20250108	376500	-24.57	20240115	243500	16.63	20241209	0.76	N	128940	2500	320 억	2171080	N	N	687	N	N
91	20250109	150747	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	278000	0	3	0.00	12138830500	43557	76.02	279000	281500	276500	361000	195000	278000	278688.40	16.95	0	8736	290000	284000	280000	274000	270000	282000	272000	320	83000	2500	211280	500	1	12810991	35615	24.35	3.58	12	0.34	11415.00	77706.00	377000	20240103	-26.26	243500	20241209	14.17	287500	-3.30	20250107	276000	0.72	20250108	376500	-26.16	20240115	243500	14.17	20241209	0.76	N	128940	2500	320 억	2171080	N	N	437	N	N
92	20250109	140751	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	278000	0	3	0.00	8420447500	30182	52.68	279000	281500	276500	361000	195000	278000	278989.05	16.95	0	4082	290000	284000	280000	274000	270000	282000	272000	320	83000	2500	211280	500	1	12810991	35615	24.35	3.58	12	0.24	11415.00	77706.00	377000	20240103	-26.26	243500	20241209	14.17	287500	-3.30	20250107	276000	0.72	20250108	376500	-26.16	20240115	243500	14.17	20241209	0.76	N	128940	2500	320 억	2171080	N	N	437	N	N
93	20250109	130750	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	278500	500	2	0.18	7066940000	25322	44.20	279000	281500	276500	361000	195000	278000	279083.01	16.95	0	2837	290000	284000	280000	274000	270000	282000	272000	320	83000	2500	211280	500	1	12810991	35679	24.40	3.58	12	0.20	11415.00	77706.00	377000	20240103	-26.13	243500	20241209	14.37	287500	-3.13	20250107	276000	0.91	20250108	376500	-26.03	20240115	243500	14.37	20241209	0.76	N	128940	2500	320 억	2171080	N	N	437	N	N
94	20250109	120751	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	2500	2	0.90	5821330500	20873	36.43	279000	281000	276500	361000	195000	278000	278892.85	16.95	0	1942	290000	284000	280000	274000	270000	282000	272000	320	83000	2500	211280	500	1	12810991	35935	24.57	3.61	12	0.16	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	287500	-2.43	20250107	276000	1.63	20250108	376500	-25.50	20240115	243500	15.20	20241209	0.76	N	128940	2500	320 억	2171080	N	N	437	N	N
95	20250109	110756	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280000	2000	2	0.72	4255074000	15275	26.66	279000	280500	276500	361000	195000	278000	278564.58	16.95	0	90	290000	284000	280000	274000	270000	282000	272000	320	83000	2500	211280	500	1	12810991	35871	24.53	3.60	12	0.12	11415.00	77706.00	377000	20240103	-25.73	243500	20241209	14.99	287500	-2.61	20250107	276000	1.45	20250108	376500	-25.63	20240115	243500	14.99	20241209	0.76	N	128940	2500	320 억	2171080	N	N	437	N	N
96	20250109	100752	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	278500	500	2	0.18	2766541000	9931	17.33	279000	280500	276500	361000	195000	278000	278576.28	16.95	0	-757	290000	284000	280000	274000	270000	282000	272000	320	83000	2500	211280	500	1	12810991	35679	24.40	3.58	12	0.08	11415.00	77706.00	377000	20240103	-26.13	243500	20241209	14.37	287500	-3.13	20250107	276000	0.91	20250108	376500	-26.03	20240115	243500	14.37	20241209	0.76	N	128940	2500	320 억	2171080	N	N	437	N	N
97	20250109	090756	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	278500	500	2	0.18	729335500	2612	4.56	279000	280500	278000	361000	195000	278000	279224.92	16.95	0	-890	290000	284000	280000	274000	270000	282000	272000	320	83000	2500	211280	500	1	12810991	35679	24.40	3.58	12	0.02	11415.00	77706.00	377000	20240103	-26.13	243500	20241209	14.37	287500	-3.13	20250107	276000	0.91	20250108	376500	-26.03	20240115	243500	14.37	20241209	0.76	N	128940	2500	320 억	2171080	N	N	437	N	N
98	20250108	160745	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	278000	-5500	5	-1.94	15898774500	56938	145.11	282000	286000	276000	368500	198500	283500	279233.06	17.11	0	-18047	290166	286832	284166	280832	278166	286500	280500	320	85000	2500	215460	500	1	12810991	35615	24.35	3.58	12	0.44	11415.00	77706.00	377000	20240103	-26.26	243500	20241209	14.17	287500	-3.30	20250107	276000	0.72	20250108	376500	-26.16	20240115	243500	14.17	20241209	0.78	N	128940	2500	320 억	2191494	N	N	437	N	N
99	20250108	150747	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	277000	-6500	5	-2.29	14791818000	52954	134.95	282000	286000	276000	368500	198500	283500	279333.35	17.11	0	-18027	290166	286832	284166	280832	278166	286500	280500	320	85000	2500	215460	500	1	12810991	35486	24.27	3.56	12	0.41	11415.00	77706.00	377000	20240103	-26.53	243500	20241209	13.76	287500	-3.65	20250107	276000	0.36	20250108	376500	-26.43	20240115	243500	13.76	20241209	0.78	N	128940	2500	320 억	2191494	N	N	852	N	N
100	20250108	140750	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	276500	-7000	5	-2.47	13250434000	47391	120.78	282000	286000	276000	368500	198500	283500	279598.11	17.11	0	-17563	290166	286832	284166	280832	278166	286500	280500	320	85000	2500	215460	500	1	12810991	35422	24.22	3.56	12	0.37	11415.00	77706.00	377000	20240103	-26.66	243500	20241209	13.55	287500	-3.83	20250107	276000	0.18	20250108	376500	-26.56	20240115	243500	13.55	20241209	0.78	N	128940	2500	320 억	2191494	N	N	852	N	N
101	20250108	130750	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	278000	-5500	5	-1.94	10389918000	37063	94.45	282000	286000	278000	368500	198500	283500	280331.27	17.11	0	-15685	290166	286832	284166	280832	278166	286500	280500	320	85000	2500	215460	500	1	12810991	35615	24.35	3.58	12	0.29	11415.00	77706.00	377000	20240103	-26.26	243500	20241209	14.17	287500	-3.30	20250107	277000	0.36	20250103	376500	-26.16	20240115	243500	14.17	20241209	0.78	N	128940	2500	320 억	2191494	N	N	852	N	N
102	20250108	120746	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	279000	-4500	5	-1.59	8696377500	30984	78.96	282000	286000	278000	368500	198500	283500	280673.17	17.11	0	-14076	290166	286832	284166	280832	278166	286500	280500	320	85000	2500	215460	500	1	12810991	35743	24.44	3.59	12	0.24	11415.00	77706.00	377000	20240103	-25.99	243500	20241209	14.58	287500	-2.96	20250107	277000	0.72	20250103	376500	-25.90	20240115	243500	14.58	20241209	0.78	N	128940	2500	320 억	2191494	N	N	852	N	N
103	20250108	110747	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280000	-3500	5	-1.23	6493685000	23098	58.86	282000	286000	278000	368500	198500	283500	281136.25	17.11	0	-9892	290166	286832	284166	280832	278166	286500	280500	320	85000	2500	215460	500	1	12810991	35871	24.53	3.60	12	0.18	11415.00	77706.00	377000	20240103	-25.73	243500	20241209	14.99	287500	-2.61	20250107	277000	1.08	20250103	376500	-25.63	20240115	243500	14.99	20241209	0.78	N	128940	2500	320 억	2191494	N	N	852	N	N
104	20250108	100748	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	-3000	5	-1.06	4517113000	16036	40.87	282000	286000	278000	368500	198500	283500	281685.77	17.11	0	-7403	290166	286832	284166	280832	278166	286500	280500	320	85000	2500	215460	500	1	12810991	35935	24.57	3.61	12	0.13	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	287500	-2.43	20250107	277000	1.26	20250103	376500	-25.50	20240115	243500	15.20	20241209	0.78	N	128940	2500	320 억	2191494	N	N	852	N	N
105	20250108	090748	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	283500	0	3	0.00	873652000	3078	7.84	282000	286000	281500	368500	198500	283500	283837.56	17.11	0	-897	290166	286832	284166	280832	278166	286500	280500	320	85000	2500	215460	500	1	12810991	36319	24.84	3.65	12	0.02	11415.00	77706.00	377000	20240103	-24.80	243500	20241209	16.43	287500	-1.39	20250107	277000	2.35	20250103	376500	-24.70	20240115	243500	16.43	20241209	0.78	N	128940	2500	320 억	2191494	N	N	852	N	N
106	20250107	160742	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	283500	500	2	0.18	11130972500	39084	106.72	283500	287500	281500	367500	198500	283000	284797.17	17.17	0	-5360	287666	285332	281666	279332	275666	283500	277500	320	84500	2500	215080	500	1	12810991	36319	24.84	3.65	12	0.31	11415.00	77706.00	377000	20240103	-24.80	243500	20241209	16.43	287500	-1.39	20250107	277000	2.35	20250103	376500	-24.70	20240115	243500	16.43	20241209	0.79	N	128940	2500	320 억	2199549	N	N	852	N	N
107	20250107	150743	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	284000	1000	2	0.35	10362042000	36374	99.32	283500	287500	281500	367500	198500	283000	284874.97	17.17	0	-5090	287666	285332	281666	279332	275666	283500	277500	320	84500	2500	215080	500	1	12810991	36383	24.88	3.65	12	0.28	11415.00	77706.00	377000	20240103	-24.67	243500	20241209	16.63	287500	-1.22	20250107	277000	2.53	20250103	376500	-24.57	20240115	243500	16.63	20241209	0.79	N	128940	2500	320 억	2199549	N	N	73	N	N
108	20250107	140741	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	285500	2500	2	0.88	8567993500	30075	82.12	283500	287500	281500	367500	198500	283000	284887.56	17.17	0	-3523	287666	285332	281666	279332	275666	283500	277500	320	84500	2500	215080	500	1	12810991	36575	25.01	3.67	12	0.23	11415.00	77706.00	377000	20240103	-24.27	243500	20241209	17.25	287500	-0.70	20250107	277000	3.07	20250103	376500	-24.17	20240115	243500	17.25	20241209	0.79	N	128940	2500	320 억	2199549	N	N	73	N	N
109	20250107	130741	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	286000	3000	2	1.06	7260142500	25497	69.62	283500	287500	281500	367500	198500	283000	284744.97	17.17	0	-1569	287666	285332	281666	279332	275666	283500	277500	320	84500	2500	215080	500	1	12810991	36639	25.05	3.68	12	0.20	11415.00	77706.00	377000	20240103	-24.14	243500	20241209	17.45	287500	-0.52	20250107	277000	3.25	20250103	376500	-24.04	20240115	243500	17.45	20241209	0.79	N	128940	2500	320 억	2199549	N	N	73	N	N
110	20250107	120743	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	287000	4000	2	1.41	6344316000	22294	60.87	283500	287500	281500	367500	198500	283000	284575.04	17.17	0	-704	287666	285332	281666	279332	275666	283500	277500	320	84500	2500	215080	500	1	12810991	36768	25.14	3.69	12	0.17	11415.00	77706.00	377000	20240103	-23.87	243500	20241209	17.86	287500	-0.17	20250107	277000	3.61	20250103	376500	-23.77	20240115	243500	17.86	20241209	0.79	N	128940	2500	320 억	2199549	N	N	73	N	N
111	20250107	110738	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	285500	2500	2	0.88	4379519000	15427	42.12	283500	286500	281500	367500	198500	283000	283886.63	17.17	0	-878	287666	285332	281666	279332	275666	283500	277500	320	84500	2500	215080	500	1	12810991	36575	25.01	3.67	12	0.12	11415.00	77706.00	377000	20240103	-24.27	243500	20241209	17.25	286500	-0.35	20250107	277000	3.07	20250103	376500	-24.17	20240115	243500	17.25	20241209	0.79	N	128940	2500	320 억	2199549	N	N	73	N	N
112	20250107	100744	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	283500	500	2	0.18	2718254000	9590	26.19	283500	285000	281500	367500	198500	283000	283446.72	17.17	0	-1850	287666	285332	281666	279332	275666	283500	277500	320	84500	2500	215080	500	1	12810991	36319	24.84	3.65	12	0.07	11415.00	77706.00	377000	20240103	-24.80	243500	20241209	16.43	285000	-0.53	20250107	277000	2.35	20250103	376500	-24.70	20240115	243500	16.43	20241209	0.79	N	128940	2500	320 억	2199549	N	N	73	N	N
113	20250107	090745	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	283500	500	2	0.18	622263000	2199	6.00	283500	284000	281500	367500	198500	283000	282975.44	17.17	0	-774	287666	285332	281666	279332	275666	283500	277500	320	84500	2500	215080	500	1	12810991	36319	24.84	3.65	12	0.02	11415.00	77706.00	377000	20240103	-24.80	243500	20241209	16.43	284500	-0.35	20250103	277000	2.35	20250103	376500	-24.70	20240115	243500	16.43	20241209	0.79	N	128940	2500	320 억	2199549	N	N	73	N	N
114	20250106	160734	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	283000	0	3	0.00	10325860500	36592	115.13	283500	284000	278000	367500	198500	283000	282188.97	17.15	0	-3751	289000	286000	281500	278500	274000	287500	280000	320	84500	2500	215080	500	1	12810991	36255	24.79	3.64	12	0.29	11415.00	77706.00	377000	20240103	-24.93	243500	20241209	16.22	284500	-0.53	20250103	277000	2.17	20250103	376500	-24.83	20240115	243500	16.22	20241209	0.81	N	128940	2500	320 억	2197618	N	N	73	N	N
115	20250106	150732	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	282500	-500	5	-0.18	9830516500	34842	109.63	283500	284000	278000	367500	198500	283000	282145.59	17.15	0	-3713	289000	286000	281500	278500	274000	287500	280000	320	84500	2500	215080	500	1	12810991	36191	24.75	3.64	12	0.27	11415.00	77706.00	377000	20240103	-25.07	243500	20241209	16.02	284500	-0.70	20250103	277000	1.99	20250103	376500	-24.97	20240115	243500	16.02	20241209	0.81	N	128940	2500	320 억	2197618	N	N	20	N	N
116	20250106	140733	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	283500	500	2	0.18	8657528500	30702	96.60	283500	284000	278000	367500	198500	283000	281985.82	17.15	0	-2645	289000	286000	281500	278500	274000	287500	280000	320	84500	2500	215080	500	1	12810991	36319	24.84	3.65	12	0.24	11415.00	77706.00	377000	20240103	-24.80	243500	20241209	16.43	284500	-0.35	20250103	277000	2.35	20250103	376500	-24.70	20240115	243500	16.43	20241209	0.81	N	128940	2500	320 억	2197618	N	N	20	N	N
117	20250106	130731	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	283000	0	3	0.00	7271589500	25816	81.23	283500	284000	278000	367500	198500	283000	281669.88	17.15	0	-3029	289000	286000	281500	278500	274000	287500	280000	320	84500	2500	215080	500	1	12810991	36255	24.79	3.64	12	0.20	11415.00	77706.00	377000	20240103	-24.93	243500	20241209	16.22	284500	-0.53	20250103	277000	2.17	20250103	376500	-24.83	20240115	243500	16.22	20241209	0.81	N	128940	2500	320 억	2197618	N	N	20	N	N
118	20250106	120730	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	283000	0	3	0.00	6232525000	22145	69.68	283500	284000	278000	367500	198500	283000	281441.63	17.15	0	-3121	289000	286000	281500	278500	274000	287500	280000	320	84500	2500	215080	500	1	12810991	36255	24.79	3.64	12	0.17	11415.00	77706.00	377000	20240103	-24.93	243500	20241209	16.22	284500	-0.53	20250103	277000	2.17	20250103	376500	-24.83	20240115	243500	16.22	20241209	0.81	N	128940	2500	320 억	2197618	N	N	20	N	N
119	20250106	110729	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	282000	-1000	5	-0.35	5090685500	18107	56.97	283500	284000	278000	367500	198500	283000	281144.61	17.15	0	-2101	289000	286000	281500	278500	274000	287500	280000	320	84500	2500	215080	500	1	12810991	36127	24.70	3.63	12	0.14	11415.00	77706.00	377000	20240103	-25.20	243500	20241209	15.81	284500	-0.88	20250103	277000	1.81	20250103	376500	-25.10	20240115	243500	15.81	20241209	0.81	N	128940	2500	320 억	2197618	N	N	20	N	N
120	20250106	100728	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	282000	-1000	5	-0.35	3602782000	12845	40.42	283500	284000	278000	367500	198500	283000	280481.28	17.15	0	-1857	289000	286000	281500	278500	274000	287500	280000	320	84500	2500	215080	500	1	12810991	36127	24.70	3.63	12	0.10	11415.00	77706.00	377000	20240103	-25.20	243500	20241209	15.81	284500	-0.88	20250103	277000	1.81	20250103	376500	-25.10	20240115	243500	15.81	20241209	0.81	N	128940	2500	320 억	2197618	N	N	20	N	N
121	20250106	090727	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	-2500	5	-0.88	926988500	3291	10.35	283500	284000	280000	367500	198500	283000	281673.81	17.15	0	-1680	289000	286000	281500	278500	274000	287500	280000	320	84500	2500	215080	500	1	12810991	35935	24.57	3.61	12	0.03	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	284500	-1.41	20250103	277000	1.26	20250103	376500	-25.50	20240115	243500	15.20	20241209	0.81	N	128940	2500	320 억	2197618	N	N	20	N	N
122	20250103	160724	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	283000	4500	2	1.62	8920831500	31644	108.13	278500	284500	277000	362000	195000	278500	281909.33	17.13	0	692	285166	281832	279666	276332	274166	280750	275250	320	83500	2500	211660	500	1	12810991	36255	24.79	3.64	12	0.25	11415.00	77706.00	377000	20240103	-24.93	243500	20241209	16.22	284500	-0.53	20250103	277000	2.17	20250103	377000	-24.93	20240103	243500	16.22	20241209	0.80	N	128940	2500	320 억	2195000	N	N	20	N	N
123	20250103	150727	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	283000	4500	2	1.62	8386910500	29759	101.69	278500	284500	277000	362000	195000	278500	281827.70	17.13	0	873	285166	281832	279666	276332	274166	280750	275250	320	83500	2500	211660	500	1	12810991	36255	24.79	3.64	12	0.23	11415.00	77706.00	377000	20240103	-24.93	243500	20241209	16.22	284500	-0.53	20250103	277000	2.17	20250103	377000	-24.93	20240103	243500	16.22	20241209	0.80	N	128940	2500	320 억	2195000	N	N	25	N	N
124	20250103	140727	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	282500	4000	2	1.44	7329714500	26017	88.90	278500	284500	277000	362000	195000	278500	281727.89	17.13	0	689	285166	281832	279666	276332	274166	280750	275250	320	83500	2500	211660	500	1	12810991	36191	24.75	3.64	12	0.20	11415.00	77706.00	377000	20240103	-25.07	243500	20241209	16.02	284500	-0.70	20250103	277000	1.99	20250103	377000	-25.07	20240103	243500	16.02	20241209	0.80	N	128940	2500	320 억	2195000	N	N	25	N	N
125	20250103	130726	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	281500	3000	2	1.08	5570381000	19788	67.62	278500	284500	277000	362000	195000	278500	281502.98	17.13	0	-1507	285166	281832	279666	276332	274166	280750	275250	320	83500	2500	211660	500	1	12810991	36063	24.66	3.62	12	0.15	11415.00	77706.00	377000	20240103	-25.33	243500	20241209	15.61	284500	-1.05	20250103	277000	1.62	20250103	377000	-25.33	20240103	243500	15.61	20241209	0.80	N	128940	2500	320 억	2195000	N	N	25	N	N
126	20250103	120725	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	281500	3000	2	1.08	4785019000	16996	58.08	278500	284500	277000	362000	195000	278500	281537.95	17.13	0	-1547	285166	281832	279666	276332	274166	280750	275250	320	83500	2500	211660	500	1	12810991	36063	24.66	3.62	12	0.13	11415.00	77706.00	377000	20240103	-25.33	243500	20241209	15.61	284500	-1.05	20250103	277000	1.62	20250103	377000	-25.33	20240103	243500	15.61	20241209	0.80	N	128940	2500	320 억	2195000	N	N	25	N	N
127	20250103	110726	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	282500	4000	2	1.44	3544226000	12589	43.02	278500	284500	277000	362000	195000	278500	281533.56	17.13	0	-518	285166	281832	279666	276332	274166	280750	275250	320	83500	2500	211660	500	1	12810991	36191	24.75	3.64	12	0.10	11415.00	77706.00	377000	20240103	-25.07	243500	20241209	16.02	284500	-0.70	20250103	277000	1.99	20250103	377000	-25.07	20240103	243500	16.02	20241209	0.80	N	128940	2500	320 억	2195000	N	N	25	N	N
128	20250103	100723	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	284000	5500	2	1.97	2691621000	9573	32.71	278500	284500	277000	362000	195000	278500	281167.97	17.13	0	-331	285166	281832	279666	276332	274166	280750	275250	320	83500	2500	211660	500	1	12810991	36383	24.88	3.65	12	0.07	11415.00	77706.00	377000	20240103	-24.67	243500	20241209	16.63	284500	-0.18	20250103	277000	2.53	20250103	377000	-24.67	20240103	243500	16.63	20241209	0.80	N	128940	2500	320 억	2195000	N	N	25	N	N
129	20250103	090727	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280000	1500	2	0.54	582854500	2094	7.16	278500	280500	277000	362000	195000	278500	278345.03	17.13	0	-285	285166	281832	279666	276332	274166	280750	275250	320	83500	2500	211660	500	1	12810991	35871	24.53	3.60	12	0.02	11415.00	77706.00	377000	20240103	-25.73	243500	20241209	14.99	283000	-1.06	20250102	277000	1.08	20250103	377000	-25.73	20240103	243500	14.99	20241209	0.80	N	128940	2500	320 억	2195000	N	N	25	N	N
130	20250102	160719	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	278500	-2000	5	-0.71	8176870500	29182	64.22	280000	283000	277500	364500	196500	280500	280205.08	17.21	0	-3492	293500	287000	279000	272500	264500	290250	275750	320	84000	2500	213180	500	1	12810991	35679	24.40	3.58	12	0.23	11415.00	77706.00	377000	20240103	-26.13	243500	20241209	14.37	283000	-1.59	20250102	277500	0.36	20250102	377000	-26.13	20240103	243500	14.37	20241209	0.79	N	128940	2500	320 억	2204812	N	N	25	N	N
131	20250102	150721	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	279000	-1500	5	-0.53	7486652500	26705	58.77	280000	283000	277500	364500	196500	280500	280346.29	17.21	0	-3199	293500	287000	279000	272500	264500	290250	275750	320	84000	2500	213180	500	1	12810991	35743	24.44	3.59	12	0.21	11415.00	77706.00	377000	20240103	-25.99	243500	20241209	14.58	283000	-1.41	20250102	277500	0.54	20250102	377000	-25.99	20240103	243500	14.58	20241209	0.79	N	128940	2500	320 억	2204812	N	N	122	N	N
132	20250102	140718	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	0	3	0.00	6283032500	22409	49.31	280000	283000	277500	364500	196500	280500	280379.70	17.21	0	-3035	293500	287000	279000	272500	264500	290250	275750	320	84000	2500	213180	500	1	12810991	35935	24.57	3.61	12	0.17	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	283000	-0.88	20250102	277500	1.08	20250102	377000	-25.60	20240103	243500	15.20	20241209	0.79	N	128940	2500	320 억	2204812	N	N	122	N	N
133	20250102	130718	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	0	3	0.00	5129527000	18293	40.26	280000	283000	277500	364500	196500	280500	280409.12	17.21	0	-2044	293500	287000	279000	272500	264500	290250	275750	320	84000	2500	213180	500	1	12810991	35935	24.57	3.61	12	0.14	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	283000	-0.88	20250102	277500	1.08	20250102	377000	-25.60	20240103	243500	15.20	20241209	0.79	N	128940	2500	320 억	2204812	N	N	122	N	N
134	20250102	120717	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	281000	500	2	0.18	3922462000	13990	30.79	280000	283000	277500	364500	196500	280500	280375.84	17.21	0	-1296	293500	287000	279000	272500	264500	290250	275750	320	84000	2500	213180	500	1	12810991	35999	24.62	3.62	12	0.11	11415.00	77706.00	377000	20240103	-25.46	243500	20241209	15.40	283000	-0.71	20250102	277500	1.26	20250102	377000	-25.46	20240103	243500	15.40	20241209	0.79	N	128940	2500	320 억	2204812	N	N	122	N	N
135	20250102	110708	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	282000	1500	2	0.53	2209123000	7879	17.34	280000	283000	277500	364500	196500	280500	280380.66	17.21	0	-808	293500	287000	279000	272500	264500	290250	275750	320	84000	2500	213180	500	1	12810991	36127	24.70	3.63	12	0.06	11415.00	77706.00	377000	20240103	-25.20	243500	20241209	15.81	283000	-0.35	20250102	277500	1.62	20250102	377000	-25.20	20240103	243500	15.81	20241209	0.79	N	128940	2500	320 억	2204812	N	N	122	N	N
136	20250102	100716	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	279000	-1500	5	-0.53	565458000	2027	4.46	280000	282500	278000	364500	196500	280500	278938.35	17.21	0	446	293500	287000	279000	272500	264500	290250	275750	320	84000	2500	213180	500	1	12810991	35743	24.44	3.59	12	0.02	11415.00	77706.00	377000	20240103	-25.99	243500	20241209	14.58	282500	-1.24	20250102	278000	0.36	20250102	377000	-25.99	20240103	243500	14.58	20241209	0.79	N	128940	2500	320 억	2204812	N	N	122	N	N
137	20250102	090709	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	0	3	0.00	0	0	0.00	0	0	0	364500	196500	280500	0.00	17.21	0	0	293500	287000	279000	272500	264500	290250	275750	320	84000	2500	213180	500	1	12810991	35935	24.57	3.61	12	0.00	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	0	0.00	0	0	0.00	0	377000	-25.60	20240103	243500	15.20	20241209	0.79	N	128940	2500	320 억	2204812	N	N	122	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History