KissMeData/234080/price/prices-20250101.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161034	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10460	10	2	0.10	107983600	10303	50.64	10460	10560	10440	13580	7320	10450	10480.79	3.02	0	-1838	10636	10542	10496	10402	10356	10520	10380	396	3130	2500	7940	10	1	15834554	1656	5.89	1.00	12	0.07	1777.00	10492.00	13550	20240219	-22.80	10440	20250124	0.19	11150	-6.19	20250110	10440	0.19	20250124	13550	-22.80	20240219	10440	0.19	20250124	0.43	N	234080	2500	395 억		478012	N	N	25	N	00	N
3	20250124	151033	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10470	20	2	0.19	90957500	8676	42.65	10460	10560	10440	13580	7320	10450	10483.81	3.02	0	-1875	10636	10542	10496	10402	10356	10520	10380	396	3130	2500	7940	10	1	15834554	1658	5.89	1.00	12	0.05	1777.00	10492.00	13550	20240219	-22.73	10440	20250124	0.29	11150	-6.10	20250110	10440	0.29	20250124	13550	-22.73	20240219	10440	0.29	20250124	0.43	N	234080	2500	395 억		478012	N	N	0	N	00	N
4	20250124	141031	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10470	20	2	0.19	73186960	6979	34.30	10460	10560	10440	13580	7320	10450	10486.74	3.02	0	-1648	10636	10542	10496	10402	10356	10520	10380	396	3130	2500	7940	10	1	15834554	1658	5.89	1.00	12	0.04	1777.00	10492.00	13550	20240219	-22.73	10440	20250124	0.29	11150	-6.10	20250110	10440	0.29	20250124	13550	-22.73	20240219	10440	0.29	20250124	0.43	N	234080	2500	395 억		478012	N	N	0	N	00	N
5	20250124	131033	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10480	30	2	0.29	63056730	6012	29.55	10460	10560	10440	13580	7320	10450	10488.48	3.02	0	-1315	10636	10542	10496	10402	10356	10520	10380	396	3130	2500	7940	10	1	15834554	1659	5.90	1.00	12	0.04	1777.00	10492.00	13550	20240219	-22.66	10440	20250124	0.38	11150	-6.01	20250110	10440	0.38	20250124	13550	-22.66	20240219	10440	0.38	20250124	0.43	N	234080	2500	395 억		478012	N	N	0	N	00	N
6	20250124	121029	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10470	20	2	0.19	57832260	5513	27.10	10460	10560	10440	13580	7320	10450	10490.16	3.02	0	-1172	10636	10542	10496	10402	10356	10520	10380	396	3130	2500	7940	10	1	15834554	1658	5.89	1.00	12	0.03	1777.00	10492.00	13550	20240219	-22.73	10440	20250124	0.29	11150	-6.10	20250110	10440	0.29	20250124	13550	-22.73	20240219	10440	0.29	20250124	0.43	N	234080	2500	395 억		478012	N	N	0	N	00	N
7	20250124	111031	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10500	50	2	0.48	49632580	4731	23.26	10460	10560	10440	13580	7320	10450	10490.93	3.02	0	-996	10636	10542	10496	10402	10356	10520	10380	396	3130	2500	7940	10	1	15834554	1663	5.91	1.00	12	0.03	1777.00	10492.00	13550	20240219	-22.51	10440	20250124	0.57	11150	-5.83	20250110	10440	0.57	20250124	13550	-22.51	20240219	10440	0.57	20250124	0.43	N	234080	2500	395 억		478012	N	N	0	N	00	N
8	20250124	101027	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10510	60	2	0.57	41009500	3910	19.22	10460	10560	10440	13580	7320	10450	10488.36	3.02	0	-913	10636	10542	10496	10402	10356	10520	10380	396	3130	2500	7940	10	1	15834554	1664	5.91	1.00	12	0.02	1777.00	10492.00	13550	20240219	-22.44	10440	20250124	0.67	11150	-5.74	20250110	10440	0.67	20250124	13550	-22.44	20240219	10440	0.67	20250124	0.43	N	234080	2500	395 억		478012	N	N	0	N	00	N
9	20250124	091035	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10450	0	3	0.00	11865460	1134	5.57	10460	10500	10450	13580	7320	10450	10463.37	3.02	0	165	10636	10542	10496	10402	10356	10520	10380	396	3130	2500	7940	10	1	15834554	1655	5.88	1.00	12	0.01	1777.00	10492.00	13550	20240219	-22.88	10450	20250124	0.00	11150	-6.28	20250110	10450	0.00	20250124	13550	-22.88	20240219	10450	0.00	20250124	0.43	N	234080	2500	395 억		478012	N	N	0	N	00	N
10	20250123	161027	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10450	-130	5	-1.23	213497920	20339	67.84	10590	10590	10450	13750	7410	10580	10496.97	3.06	0	-5234	10686	10632	10576	10522	10466	10605	10495	396	3170	2500	8040	10	1	15834554	1655	5.88	1.00	12	0.13	1777.00	10492.00	13550	20240219	-22.88	10450	20250123	0.00	11150	-6.28	20250110	10450	0.00	20250123	13550	-22.88	20240219	10450	0.00	20250123	0.42	N	234080	2500	395 억		484413	N	N	70	N	00	N
11	20250123	151025	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10470	-110	5	-1.04	187089510	17813	59.42	10590	10590	10460	13750	7410	10580	10502.98	3.06	0	-5078	10686	10632	10576	10522	10466	10605	10495	396	3170	2500	8040	10	1	15834554	1658	5.89	1.00	12	0.11	1777.00	10492.00	13550	20240219	-22.73	10450	20250121	0.19	11150	-6.10	20250110	10450	0.19	20250121	13550	-22.73	20240219	10450	0.19	20250121	0.42	N	234080	2500	395 억		484413	N	N	70	N	00	N
12	20250123	141028	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10460	-120	5	-1.13	170732940	16252	54.21	10590	10590	10460	13750	7410	10580	10505.35	3.06	0	-4850	10686	10632	10576	10522	10466	10605	10495	396	3170	2500	8040	10	1	15834554	1656	5.89	1.00	12	0.10	1777.00	10492.00	13550	20240219	-22.80	10450	20250121	0.10	11150	-6.19	20250110	10450	0.10	20250121	13550	-22.80	20240219	10450	0.10	20250121	0.42	N	234080	2500	395 억		484413	N	N	70	N	00	N
13	20250123	131026	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10480	-100	5	-0.95	134487390	12792	42.67	10590	10590	10470	13750	7410	10580	10513.40	3.06	0	-4776	10686	10632	10576	10522	10466	10605	10495	396	3170	2500	8040	10	1	15834554	1659	5.90	1.00	12	0.08	1777.00	10492.00	13550	20240219	-22.66	10450	20250121	0.29	11150	-6.01	20250110	10450	0.29	20250121	13550	-22.66	20240219	10450	0.29	20250121	0.42	N	234080	2500	395 억		484413	N	N	70	N	00	N
14	20250123	121026	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10500	-80	5	-0.76	94423480	8968	29.91	10590	10590	10470	13750	7410	10580	10528.93	3.06	0	-4627	10686	10632	10576	10522	10466	10605	10495	396	3170	2500	8040	10	1	15834554	1663	5.91	1.00	12	0.06	1777.00	10492.00	13550	20240219	-22.51	10450	20250121	0.48	11150	-5.83	20250110	10450	0.48	20250121	13550	-22.51	20240219	10450	0.48	20250121	0.42	N	234080	2500	395 억		484413	N	N	70	N	00	N
15	20250123	111017	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10500	-80	5	-0.76	88545860	8408	28.05	10590	10590	10470	13750	7410	10580	10531.14	3.06	0	-4668	10686	10632	10576	10522	10466	10605	10495	396	3170	2500	8040	10	1	15834554	1663	5.91	1.00	12	0.05	1777.00	10492.00	13550	20240219	-22.51	10450	20250121	0.48	11150	-5.83	20250110	10450	0.48	20250121	13550	-22.51	20240219	10450	0.48	20250121	0.42	N	234080	2500	395 억		484413	N	N	70	N	00	N
16	20250123	101025	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10490	-90	5	-0.85	64373250	6105	20.36	10590	10590	10480	13750	7410	10580	10544.35	3.06	0	-4059	10686	10632	10576	10522	10466	10605	10495	396	3170	2500	8040	10	1	15834554	1661	5.90	1.00	12	0.04	1777.00	10492.00	13550	20240219	-22.58	10450	20250121	0.38	11150	-5.92	20250110	10450	0.38	20250121	13550	-22.58	20240219	10450	0.38	20250121	0.42	N	234080	2500	395 억		484413	N	N	70	N	00	N
17	20250123	091026	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10560	-20	5	-0.19	47234240	4473	14.92	10590	10590	10500	13750	7410	10580	10559.86	3.06	0	-3437	10686	10632	10576	10522	10466	10605	10495	396	3170	2500	8040	10	1	15834554	1672	5.94	1.01	12	0.03	1777.00	10492.00	13550	20240219	-22.07	10450	20250121	1.05	11150	-5.29	20250110	10450	1.05	20250121	13550	-22.07	20240219	10450	1.05	20250121	0.42	N	234080	2500	395 억		484413	N	N	70	N	00	N
18	20250122	161018	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10580	60	2	0.57	316878620	29979	66.96	10620	10630	10520	13670	7370	10520	10570.02	2.99	0	13657	10780	10650	10550	10420	10320	10600	10370	396	3150	2500	7990	10	1	15834554	1675	5.95	1.01	12	0.19	1777.00	10492.00	13550	20240219	-21.92	10450	20250121	1.24	11150	-5.11	20250110	10450	1.24	20250121	13550	-21.92	20240219	10450	1.24	20250121	0.44	N	234080	2500	395 억		472993	N	N	70	N	00	N
19	20250122	151019	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10560	40	2	0.38	306521170	28998	64.77	10620	10630	10520	13670	7370	10520	10570.42	2.99	0	13683	10780	10650	10550	10420	10320	10600	10370	396	3150	2500	7990	10	1	15834554	1672	5.94	1.01	12	0.18	1777.00	10492.00	13550	20240219	-22.07	10450	20250121	1.05	11150	-5.29	20250110	10450	1.05	20250121	13550	-22.07	20240219	10450	1.05	20250121	0.44	N	234080	2500	395 억		472993	N	N	22	N	00	N
20	20250122	141018	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10570	50	2	0.48	276966230	26203	58.53	10620	10630	10520	13670	7370	10520	10570.02	2.99	0	13026	10780	10650	10550	10420	10320	10600	10370	396	3150	2500	7990	10	1	15834554	1674	5.95	1.01	12	0.17	1777.00	10492.00	13550	20240219	-21.99	10450	20250121	1.15	11150	-5.20	20250110	10450	1.15	20250121	13550	-21.99	20240219	10450	1.15	20250121	0.44	N	234080	2500	395 억		472993	N	N	22	N	00	N
21	20250122	131019	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10570	50	2	0.48	258872940	24492	54.71	10620	10630	10520	13670	7370	10520	10569.69	2.99	0	12321	10780	10650	10550	10420	10320	10600	10370	396	3150	2500	7990	10	1	15834554	1674	5.95	1.01	12	0.15	1777.00	10492.00	13550	20240219	-21.99	10450	20250121	1.15	11150	-5.20	20250110	10450	1.15	20250121	13550	-21.99	20240219	10450	1.15	20250121	0.44	N	234080	2500	395 억		472993	N	N	22	N	00	N
22	20250122	121017	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10580	60	2	0.57	243465450	23035	51.45	10620	10630	10520	13670	7370	10520	10569.37	2.99	0	11798	10780	10650	10550	10420	10320	10600	10370	396	3150	2500	7990	10	1	15834554	1675	5.95	1.01	12	0.15	1777.00	10492.00	13550	20240219	-21.92	10450	20250121	1.24	11150	-5.11	20250110	10450	1.24	20250121	13550	-21.92	20240219	10450	1.24	20250121	0.44	N	234080	2500	395 억		472993	N	N	22	N	00	N
23	20250122	111019	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10590	70	2	0.67	228814940	21650	48.36	10620	10630	10520	13670	7370	10520	10568.82	2.99	0	11448	10780	10650	10550	10420	10320	10600	10370	396	3150	2500	7990	10	1	15834554	1677	5.96	1.01	12	0.14	1777.00	10492.00	13550	20240219	-21.85	10450	20250121	1.34	11150	-5.02	20250110	10450	1.34	20250121	13550	-21.85	20240219	10450	1.34	20250121	0.44	N	234080	2500	395 억		472993	N	N	22	N	00	N
24	20250122	101018	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10550	30	2	0.29	83941910	7929	17.71	10620	10630	10520	13670	7370	10520	10586.70	2.99	0	558	10780	10650	10550	10420	10320	10600	10370	396	3150	2500	7990	10	1	15834554	1671	5.94	1.01	12	0.05	1777.00	10492.00	13550	20240219	-22.14	10450	20250121	0.96	11150	-5.38	20250110	10450	0.96	20250121	13550	-22.14	20240219	10450	0.96	20250121	0.44	N	234080	2500	395 억		472993	N	N	22	N	00	N
25	20250122	091020	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10590	70	2	0.67	19783190	1866	4.17	10620	10630	10520	13670	7370	10520	10601.92	2.99	0	-362	10780	10650	10550	10420	10320	10600	10370	396	3150	2500	7990	10	1	15834554	1677	5.96	1.01	12	0.01	1777.00	10492.00	13550	20240219	-21.85	10450	20250121	1.34	11150	-5.02	20250110	10450	1.34	20250121	13550	-21.85	20240219	10450	1.34	20250121	0.44	N	234080	2500	395 억		472993	N	N	22	N	00	N
26	20250121	161011	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10520	-110	5	-1.03	471090320	44755	179.35	10630	10680	10450	13810	7450	10630	10525.98	2.99	0	5706	10750	10690	10660	10600	10570	10675	10585	396	3180	2500	8070	10	1	15834554	1666	5.92	1.00	12	0.28	1777.00	10492.00	13550	20240219	-22.36	10450	20250121	0.67	11150	-5.65	20250110	10450	0.67	20250121	13550	-22.36	20240219	10450	0.67	20250121	0.43	N	234080	2500	395 억		473584	N	N	22	N	00	N
27	20250121	151014	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10490	-140	5	-1.32	449984460	42744	171.29	10630	10680	10450	13810	7450	10630	10527.43	2.99	0	5957	10750	10690	10660	10600	10570	10675	10585	396	3180	2500	8070	10	1	15834554	1661	5.90	1.00	12	0.27	1777.00	10492.00	13550	20240219	-22.58	10450	20250121	0.38	11150	-5.92	20250110	10450	0.38	20250121	13550	-22.58	20240219	10450	0.38	20250121	0.43	N	234080	2500	395 억		473584	N	N	0	N	00	N
28	20250121	141014	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10510	-120	5	-1.13	420305640	39919	159.97	10630	10680	10450	13810	7450	10630	10528.96	2.99	0	6158	10750	10690	10660	10600	10570	10675	10585	396	3180	2500	8070	10	1	15834554	1664	5.91	1.00	12	0.25	1777.00	10492.00	13550	20240219	-22.44	10450	20250121	0.57	11150	-5.74	20250110	10450	0.57	20250121	13550	-22.44	20240219	10450	0.57	20250121	0.43	N	234080	2500	395 억		473584	N	N	0	N	00	N
29	20250121	131013	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10540	-90	5	-0.85	397002870	37703	151.09	10630	10680	10450	13810	7450	10630	10529.74	2.99	0	6156	10750	10690	10660	10600	10570	10675	10585	396	3180	2500	8070	10	1	15834554	1669	5.93	1.00	12	0.24	1777.00	10492.00	13550	20240219	-22.21	10450	20250121	0.86	11150	-5.47	20250110	10450	0.86	20250121	13550	-22.21	20240219	10450	0.86	20250121	0.43	N	234080	2500	395 억		473584	N	N	0	N	00	N
30	20250121	120956	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10530	-100	5	-0.94	386990790	36752	147.28	10630	10680	10450	13810	7450	10630	10529.79	2.99	0	6156	10750	10690	10660	10600	10570	10675	10585	396	3180	2500	8070	10	1	15834554	1667	5.93	1.00	12	0.23	1777.00	10492.00	13550	20240219	-22.29	10450	20250121	0.77	11150	-5.56	20250110	10450	0.77	20250121	13550	-22.29	20240219	10450	0.77	20250121	0.43	N	234080	2500	395 억		473584	N	N	0	N	00	N
31	20250121	110921	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10500	-130	5	-1.22	363116350	34480	138.17	10630	10680	10450	13810	7450	10630	10531.22	2.99	0	6050	10750	10690	10660	10600	10570	10675	10585	396	3180	2500	8070	10	1	15834554	1663	5.91	1.00	12	0.22	1777.00	10492.00	13550	20240219	-22.51	10450	20250121	0.48	11150	-5.83	20250110	10450	0.48	20250121	13550	-22.51	20240219	10450	0.48	20250121	0.43	N	234080	2500	395 억		473584	N	N	0	N	00	N
32	20250121	100916	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10500	-130	5	-1.22	177173770	16737	67.07	10630	10680	10490	13810	7450	10630	10585.75	2.99	0	389	10750	10690	10660	10600	10570	10675	10585	396	3180	2500	8070	10	1	15834554	1663	5.91	1.00	12	0.11	1777.00	10492.00	13550	20240219	-22.51	10490	20250121	0.10	11150	-5.83	20250110	10490	0.10	20250121	13550	-22.51	20240219	10490	0.10	20250121	0.43	N	234080	2500	395 억		473584	N	N	0	N	00	N
33	20250121	091015	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10660	30	2	0.28	24025810	2253	9.03	10630	10680	10630	13810	7450	10630	10663.92	2.99	0	223	10750	10690	10660	10600	10570	10675	10585	396	3180	2500	8070	10	1	15834554	1688	6.00	1.02	12	0.01	1777.00	10492.00	13550	20240219	-21.33	10630	20250121	0.28	11150	-4.39	20250110	10630	0.28	20250121	13550	-21.33	20240219	10630	0.28	20250121	0.43	N	234080	2500	395 억		473584	N	N	0	N	00	N
34	20250120	161000	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10630	-80	5	-0.75	266306060	24950	94.88	10710	10720	10630	13920	7500	10710	10673.69	3.06	0	-7798	10863	10786	10723	10646	10583	10755	10615	396	3210	2500	8130	10	1	15834554	1683	5.98	1.01	12	0.16	1777.00	10492.00	13550	20240219	-21.55	10630	20250120	0.00	11150	-4.66	20250110	10630	0.00	20250120	13550	-21.55	20240219	10630	0.00	20250120	0.42	N	234080	2500	395 억		484763	N	N	68	N	00	N
35	20250120	151012	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10700	-10	5	-0.09	211192590	19773	75.19	10710	10720	10630	13920	7500	10710	10680.86	3.06	0	-7941	10863	10786	10723	10646	10583	10755	10615	396	3210	2500	8130	10	1	15834554	1694	6.02	1.02	12	0.12	1777.00	10492.00	13550	20240219	-21.03	10630	20250120	0.66	11150	-4.04	20250110	10630	0.66	20250120	13550	-21.03	20240219	10630	0.66	20250120	0.42	N	234080	2500	395 억		484763	N	N	68	N	00	N
36	20250120	141011	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10710	0	3	0.00	190826090	17867	67.94	10710	10720	10630	13920	7500	10710	10680.37	3.06	0	-8012	10863	10786	10723	10646	10583	10755	10615	396	3210	2500	8130	10	1	15834554	1696	6.03	1.02	12	0.11	1777.00	10492.00	13550	20240219	-20.96	10630	20250120	0.75	11150	-3.95	20250110	10630	0.75	20250120	13550	-20.96	20240219	10630	0.75	20250120	0.42	N	234080	2500	395 억		484763	N	N	68	N	00	N
37	20250120	131011	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10690	-20	5	-0.19	185903910	17407	66.19	10710	10720	10630	13920	7500	10710	10679.84	3.06	0	-8012	10863	10786	10723	10646	10583	10755	10615	396	3210	2500	8130	10	1	15834554	1693	6.02	1.02	12	0.11	1777.00	10492.00	13550	20240219	-21.11	10630	20250120	0.56	11150	-4.13	20250110	10630	0.56	20250120	13550	-21.11	20240219	10630	0.56	20250120	0.42	N	234080	2500	395 억		484763	N	N	68	N	00	N
38	20250120	121012	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10700	-10	5	-0.09	171155160	16026	60.94	10710	10720	10630	13920	7500	10710	10679.84	3.06	0	-8012	10863	10786	10723	10646	10583	10755	10615	396	3210	2500	8130	10	1	15834554	1694	6.02	1.02	12	0.10	1777.00	10492.00	13550	20240219	-21.03	10630	20250120	0.66	11150	-4.04	20250110	10630	0.66	20250120	13550	-21.03	20240219	10630	0.66	20250120	0.42	N	234080	2500	395 억		484763	N	N	68	N	00	N
39	20250120	111013	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10700	-10	5	-0.09	163141230	15277	58.09	10710	10720	10630	13920	7500	10710	10678.88	3.06	0	-7999	10863	10786	10723	10646	10583	10755	10615	396	3210	2500	8130	10	1	15834554	1694	6.02	1.02	12	0.10	1777.00	10492.00	13550	20240219	-21.03	10630	20250120	0.66	11150	-4.04	20250110	10630	0.66	20250120	13550	-21.03	20240219	10630	0.66	20250120	0.42	N	234080	2500	395 억		484763	N	N	68	N	00	N
40	20250120	101012	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10710	0	3	0.00	158090360	14805	56.30	10710	10720	10630	13920	7500	10710	10678.17	3.06	0	-7819	10863	10786	10723	10646	10583	10755	10615	396	3210	2500	8130	10	1	15834554	1696	6.03	1.02	12	0.09	1777.00	10492.00	13550	20240219	-20.96	10630	20250120	0.75	11150	-3.95	20250110	10630	0.75	20250120	13550	-20.96	20240219	10630	0.75	20250120	0.42	N	234080	2500	395 억		484763	N	N	68	N	00	N
41	20250120	091013	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10640	-70	5	-0.65	108396690	10143	38.57	10710	10720	10630	13920	7500	10710	10686.85	3.06	0	-8157	10863	10786	10723	10646	10583	10755	10615	396	3210	2500	8130	10	1	15834554	1685	5.99	1.01	12	0.06	1777.00	10492.00	13550	20240219	-21.48	10630	20250120	0.09	11150	-4.57	20250110	10630	0.09	20250120	13550	-21.48	20240219	10630	0.09	20250120	0.42	N	234080	2500	395 억		484763	N	N	68	N	00	N
42	20250117	161008	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10710	-30	5	-0.28	280709620	26221	119.94	10740	10800	10660	13960	7520	10740	10705.53	3.09	0	-991	11033	10886	10783	10636	10533	10835	10585	396	3220	2500	8160	10	1	15834554	1696	6.03	1.02	12	0.17	1777.00	10492.00	13550	20240219	-20.96	10660	20250117	0.47	11150	-3.95	20250110	10660	0.47	20250117	13550	-20.96	20240219	10660	0.47	20250117	0.42	N	234080	2500	395 억		488721	N	N	68	N	00	N
43	20250117	151007	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10720	-20	5	-0.19	224925650	21012	96.11	10740	10800	10660	13960	7520	10740	10704.63	3.09	0	-1092	11033	10886	10783	10636	10533	10835	10585	396	3220	2500	8160	10	1	15834554	1697	6.03	1.02	12	0.13	1777.00	10492.00	13550	20240219	-20.89	10660	20250117	0.56	11150	-3.86	20250110	10660	0.56	20250117	13550	-20.89	20240219	10660	0.56	20250117	0.42	N	234080	2500	395 억		488721	N	N	0	N	00	N
44	20250117	141012	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10770	30	2	0.28	173737250	16242	74.29	10740	10800	10660	13960	7520	10740	10696.79	3.09	0	-1355	11033	10886	10783	10636	10533	10835	10585	396	3220	2500	8160	10	1	15834554	1705	6.06	1.03	12	0.10	1777.00	10492.00	13550	20240219	-20.52	10660	20250117	1.03	11150	-3.41	20250110	10660	1.03	20250117	13550	-20.52	20240219	10660	1.03	20250117	0.42	N	234080	2500	395 억		488721	N	N	0	N	00	N
45	20250117	131010	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10710	-30	5	-0.28	152424940	14258	65.22	10740	10800	10660	13960	7520	10740	10690.49	3.09	0	-855	11033	10886	10783	10636	10533	10835	10585	396	3220	2500	8160	10	1	15834554	1696	6.03	1.02	12	0.09	1777.00	10492.00	13550	20240219	-20.96	10660	20250117	0.47	11150	-3.95	20250110	10660	0.47	20250117	13550	-20.96	20240219	10660	0.47	20250117	0.42	N	234080	2500	395 억		488721	N	N	0	N	00	N
46	20250117	121012	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10710	-30	5	-0.28	140516400	13145	60.13	10740	10800	10660	13960	7520	10740	10689.72	3.09	0	-869	11033	10886	10783	10636	10533	10835	10585	396	3220	2500	8160	10	1	15834554	1696	6.03	1.02	12	0.08	1777.00	10492.00	13550	20240219	-20.96	10660	20250117	0.47	11150	-3.95	20250110	10660	0.47	20250117	13550	-20.96	20240219	10660	0.47	20250117	0.42	N	234080	2500	395 억		488721	N	N	0	N	00	N
47	20250117	111011	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10680	-60	5	-0.56	98474460	9212	42.14	10740	10800	10660	13960	7520	10740	10689.80	3.09	0	-756	11033	10886	10783	10636	10533	10835	10585	396	3220	2500	8160	10	1	15834554	1691	6.01	1.02	12	0.06	1777.00	10492.00	13550	20240219	-21.18	10660	20250117	0.19	11150	-4.22	20250110	10660	0.19	20250117	13550	-21.18	20240219	10660	0.19	20250117	0.42	N	234080	2500	395 억		488721	N	N	0	N	00	N
48	20250117	101012	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10700	-40	5	-0.37	79269140	7416	33.92	10740	10800	10660	13960	7520	10740	10688.93	3.09	0	-595	11033	10886	10783	10636	10533	10835	10585	396	3220	2500	8160	10	1	15834554	1694	6.02	1.02	12	0.05	1777.00	10492.00	13550	20240219	-21.03	10660	20250117	0.38	11150	-4.04	20250110	10660	0.38	20250117	13550	-21.03	20240219	10660	0.38	20250117	0.42	N	234080	2500	395 억		488721	N	N	0	N	00	N
49	20250117	091012	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10700	-40	5	-0.37	7897750	737	3.37	10740	10800	10700	13960	7520	10740	10716.08	3.09	0	-561	11033	10886	10783	10636	10533	10835	10585	396	3220	2500	8160	10	1	15834554	1694	6.02	1.02	12	0.00	1777.00	10492.00	13550	20240219	-21.03	10680	20241209	0.19	11150	-4.04	20250110	10680	0.19	20250116	13550	-21.03	20240219	10680	0.19	20241209	0.42	N	234080	2500	395 억		488721	N	N	0	N	00	N
50	20250116	161004	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10740	-20	5	-0.19	234752820	21862	99.19	10930	10930	10680	13980	7540	10760	10737.94	3.09	0	-945	11000	10880	10800	10680	10600	10840	10640	396	3220	2500	8170	10	1	15834554	1701	6.04	1.02	12	0.14	1777.00	10492.00	13550	20240219	-20.74	10680	20250116	0.56	11150	-3.68	20250110	10680	0.56	20250116	13550	-20.74	20240219	10680	0.56	20250116	0.42	N	234080	2500	395 억		489668	N	N	0	N	00	N
51	20250116	150916	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10740	-20	5	-0.19	225734750	21023	95.38	10930	10930	10680	13980	7540	10760	10737.51	3.09	0	-986	11000	10880	10800	10680	10600	10840	10640	396	3220	2500	8170	10	1	15834554	1701	6.04	1.02	12	0.13	1777.00	10492.00	13550	20240219	-20.74	10680	20250116	0.56	11150	-3.68	20250110	10680	0.56	20250116	13550	-20.74	20240219	10680	0.56	20250116	0.42	N	234080	2500	395 억		489668	N	N	0	N	00	N
52	20250116	141009	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10710	-50	5	-0.46	218075030	20309	92.14	10930	10930	10680	13980	7540	10760	10737.85	3.09	0	-985	11000	10880	10800	10680	10600	10840	10640	396	3220	2500	8170	10	1	15834554	1696	6.03	1.02	12	0.13	1777.00	10492.00	13550	20240219	-20.96	10680	20250116	0.28	11150	-3.95	20250110	10680	0.28	20250116	13550	-20.96	20240219	10680	0.28	20250116	0.42	N	234080	2500	395 억		489668	N	N	0	N	00	N
53	20250116	131008	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10710	-50	5	-0.46	179837420	16738	75.94	10930	10930	10680	13980	7540	10760	10744.26	3.09	0	-995	11000	10880	10800	10680	10600	10840	10640	396	3220	2500	8170	10	1	15834554	1696	6.03	1.02	12	0.11	1777.00	10492.00	13550	20240219	-20.96	10680	20250116	0.28	11150	-3.95	20250110	10680	0.28	20250116	13550	-20.96	20240219	10680	0.28	20250116	0.42	N	234080	2500	395 억		489668	N	N	0	N	00	N
54	20250116	121008	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	10710	-50	5	-0.46	161219490	15001	68.06	10930	10930	10680	13980	7540	10760	10747.25	3.09	0	-1192	11000	10880	10800	10680	10600	10840	10640	396	3220	2500	8170	10	1	15834554	1696	6.03	1.02	12	0.09	1777.00	10492.00	13550	20240219	-20.96	10680	20250116	0.28	11150	-3.95	20250110	10680	0.28	20250116	13550	-20.96	20240219	10680	0.28	20250116	0.42	N	234080	2500	395 억		489668	N	N	0	N	00	N
55	20250116	111009	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10760	0	3	0.00	70397450	6526	29.61	10930	10930	10760	13980	7540	10760	10787.23	3.09	0	-1535	11000	10880	10800	10680	10600	10840	10640	396	3220	2500	8170	10	1	15834554	1704	6.06	1.03	12	0.04	1777.00	10492.00	13550	20240219	-20.59	10680	20241209	0.75	11150	-3.50	20250110	10710	0.47	20250102	13550	-20.59	20240219	10680	0.75	20241209	0.42	N	234080	2500	395 억		489668	N	N	0	N	00	N
56	20250116	101010	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10780	20	2	0.19	44276280	4100	18.60	10930	10930	10770	13980	7540	10760	10799.09	3.09	0	-1326	11000	10880	10800	10680	10600	10840	10640	396	3220	2500	8170	10	1	15834554	1707	6.07	1.03	12	0.03	1777.00	10492.00	13550	20240219	-20.44	10680	20241209	0.94	11150	-3.32	20250110	10710	0.65	20250102	13550	-20.44	20240219	10680	0.94	20241209	0.42	N	234080	2500	395 억		489668	N	N	0	N	00	N
57	20250116	091011	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10830	70	2	0.65	2367910	219	0.99	10930	10930	10800	13980	7540	10760	10812.37	3.09	0	-95	11000	10880	10800	10680	10600	10840	10640	396	3220	2500	8170	10	1	15834554	1715	6.09	1.03	12	0.00	1777.00	10492.00	13550	20240219	-20.07	10680	20241209	1.40	11150	-2.87	20250110	10710	1.12	20250102	13550	-20.07	20240219	10680	1.40	20241209	0.42	N	234080	2500	395 억		489668	N	N	0	N	00	N
58	20250115	161007	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10760	-90	5	-0.83	237774920	22041	166.95	10830	10920	10720	14100	7600	10850	10787.88	3.10	0	-1300	11083	10966	10883	10766	10683	10925	10725	396	3250	2500	8240	10	1	15834554	1704	6.06	1.03	12	0.14	1777.00	10492.00	13550	20240219	-20.59	10680	20241209	0.75	11150	-3.50	20250110	10710	0.47	20250102	13550	-20.59	20240219	10680	0.75	20241209	0.41	N	234080	2500	395 억		490893	N	N	10	N	00	N
59	20250115	151007	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10760	-90	5	-0.83	222572930	20627	156.24	10830	10920	10720	14100	7600	10850	10790.37	3.10	0	-1381	11083	10966	10883	10766	10683	10925	10725	396	3250	2500	8240	10	1	15834554	1704	6.06	1.03	12	0.13	1777.00	10492.00	13550	20240219	-20.59	10680	20241209	0.75	11150	-3.50	20250110	10710	0.47	20250102	13550	-20.59	20240219	10680	0.75	20241209	0.41	N	234080	2500	395 억		490893	N	N	10	N	00	N
60	20250115	141001	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10780	-70	5	-0.65	151711180	14037	106.32	10830	10920	10760	14100	7600	10850	10807.95	3.10	0	-2223	11083	10966	10883	10766	10683	10925	10725	396	3250	2500	8240	10	1	15834554	1707	6.07	1.03	12	0.09	1777.00	10492.00	13550	20240219	-20.44	10680	20241209	0.94	11150	-3.32	20250110	10710	0.65	20250102	13550	-20.44	20240219	10680	0.94	20241209	0.41	N	234080	2500	395 억		490893	N	N	10	N	00	N
61	20250115	131009	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10770	-80	5	-0.74	134869970	12474	94.49	10830	10920	10760	14100	7600	10850	10812.09	3.10	0	-2167	11083	10966	10883	10766	10683	10925	10725	396	3250	2500	8240	10	1	15834554	1705	6.06	1.03	12	0.08	1777.00	10492.00	13550	20240219	-20.52	10680	20241209	0.84	11150	-3.41	20250110	10710	0.56	20250102	13550	-20.52	20240219	10680	0.84	20241209	0.41	N	234080	2500	395 억		490893	N	N	10	N	00	N
62	20250115	120953	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10790	-60	5	-0.55	99683690	9210	69.76	10830	10920	10780	14100	7600	10850	10823.42	3.10	0	-2358	11083	10966	10883	10766	10683	10925	10725	396	3250	2500	8240	10	1	15834554	1709	6.07	1.03	12	0.06	1777.00	10492.00	13550	20240219	-20.37	10680	20241209	1.03	11150	-3.23	20250110	10710	0.75	20250102	13550	-20.37	20240219	10680	1.03	20241209	0.41	N	234080	2500	395 억		490893	N	N	10	N	00	N
63	20250115	111006	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10820	-30	5	-0.28	46796250	4314	32.68	10830	10920	10820	14100	7600	10850	10847.53	3.10	0	-1515	11083	10966	10883	10766	10683	10925	10725	396	3250	2500	8240	10	1	15834554	1713	6.09	1.03	12	0.03	1777.00	10492.00	13550	20240219	-20.15	10680	20241209	1.31	11150	-2.96	20250110	10710	1.03	20250102	13550	-20.15	20240219	10680	1.31	20241209	0.41	N	234080	2500	395 억		490893	N	N	10	N	00	N
64	20250115	101006	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10860	10	2	0.09	23500640	2164	16.39	10830	10920	10830	14100	7600	10850	10859.82	3.10	0	-679	11083	10966	10883	10766	10683	10925	10725	396	3250	2500	8240	10	1	15834554	1720	6.11	1.04	12	0.01	1777.00	10492.00	13550	20240219	-19.85	10680	20241209	1.69	11150	-2.60	20250110	10710	1.40	20250102	13550	-19.85	20240219	10680	1.69	20241209	0.41	N	234080	2500	395 억		490893	N	N	10	N	00	N
65	20250115	091009	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10890	40	2	0.37	3678170	339	2.57	10830	10900	10830	14100	7600	10850	10850.06	3.10	0	-81	11083	10966	10883	10766	10683	10925	10725	396	3250	2500	8240	10	1	15834554	1724	6.13	1.04	12	0.00	1777.00	10492.00	13550	20240219	-19.63	10680	20241209	1.97	11150	-2.33	20250110	10710	1.68	20250102	13550	-19.63	20240219	10680	1.97	20241209	0.41	N	234080	2500	395 억		490893	N	N	10	N	00	N
66	20250114	160948	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10850	10	2	0.09	142874500	13191	63.60	10990	11000	10800	14090	7590	10840	10831.21	3.10	0	-559	11080	10960	10880	10760	10680	10920	10720	396	3250	2500	8230	10	1	15834554	1718	6.11	1.03	12	0.08	1777.00	10492.00	13550	20240219	-19.93	10680	20241209	1.59	11150	-2.69	20250110	10710	1.31	20250102	13550	-19.93	20240219	10680	1.59	20241209	0.38	N	234080	2500	395 억		491428	N	N	10	N	00	N
67	20250114	151005	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10850	10	2	0.09	139291240	12861	62.01	10990	11000	10800	14090	7590	10840	10830.51	3.10	0	-443	11080	10960	10880	10760	10680	10920	10720	396	3250	2500	8230	10	1	15834554	1718	6.11	1.03	12	0.08	1777.00	10492.00	13550	20240219	-19.93	10680	20241209	1.59	11150	-2.69	20250110	10710	1.31	20250102	13550	-19.93	20240219	10680	1.59	20241209	0.38	N	234080	2500	395 억		491428	N	N	0	N	00	N
68	20250114	141001	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10870	30	2	0.28	127127190	11740	56.60	10990	11000	10800	14090	7590	10840	10828.55	3.10	0	-462	11080	10960	10880	10760	10680	10920	10720	396	3250	2500	8230	10	1	15834554	1721	6.12	1.04	12	0.07	1777.00	10492.00	13550	20240219	-19.78	10680	20241209	1.78	11150	-2.51	20250110	10710	1.49	20250102	13550	-19.78	20240219	10680	1.78	20241209	0.38	N	234080	2500	395 억		491428	N	N	0	N	00	N
69	20250114	131000	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10860	20	2	0.18	121152450	11190	53.95	10990	11000	10800	14090	7590	10840	10826.85	3.10	0	-445	11080	10960	10880	10760	10680	10920	10720	396	3250	2500	8230	10	1	15834554	1720	6.11	1.04	12	0.07	1777.00	10492.00	13550	20240219	-19.85	10680	20241209	1.69	11150	-2.60	20250110	10710	1.40	20250102	13550	-19.85	20240219	10680	1.69	20241209	0.38	N	234080	2500	395 억		491428	N	N	0	N	00	N
70	20250114	120956	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10820	-20	5	-0.18	115928960	10708	51.63	10990	11000	10800	14090	7590	10840	10826.39	3.10	0	-644	11080	10960	10880	10760	10680	10920	10720	396	3250	2500	8230	10	1	15834554	1713	6.09	1.03	12	0.07	1777.00	10492.00	13550	20240219	-20.15	10680	20241209	1.31	11150	-2.96	20250110	10710	1.03	20250102	13550	-20.15	20240219	10680	1.31	20241209	0.38	N	234080	2500	395 억		491428	N	N	0	N	00	N
71	20250114	110956	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10830	-10	5	-0.09	46197150	4261	20.54	10990	11000	10800	14090	7590	10840	10841.86	3.10	0	-1569	11080	10960	10880	10760	10680	10920	10720	396	3250	2500	8230	10	1	15834554	1715	6.09	1.03	12	0.03	1777.00	10492.00	13550	20240219	-20.07	10680	20241209	1.40	11150	-2.87	20250110	10710	1.12	20250102	13550	-20.07	20240219	10680	1.40	20241209	0.38	N	234080	2500	395 억		491428	N	N	0	N	00	N
72	20250114	100955	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10850	10	2	0.09	10696730	983	4.74	10990	11000	10840	14090	7590	10840	10881.72	3.10	0	-429	11080	10960	10880	10760	10680	10920	10720	396	3250	2500	8230	10	1	15834554	1718	6.11	1.03	12	0.01	1777.00	10492.00	13550	20240219	-19.93	10680	20241209	1.59	11150	-2.69	20250110	10710	1.31	20250102	13550	-19.93	20240219	10680	1.59	20241209	0.38	N	234080	2500	395 억		491428	N	N	0	N	00	N
73	20250114	090959	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10930	90	2	0.83	472690	43	0.21	10990	11000	10930	14090	7590	10840	10992.79	3.10	0	-3	11080	10960	10880	10760	10680	10920	10720	396	3250	2500	8230	10	1	15834554	1731	6.15	1.04	12	0.00	1777.00	10492.00	13550	20240219	-19.34	10680	20241209	2.34	11150	-1.97	20250110	10710	2.05	20250102	13550	-19.34	20240219	10680	2.34	20241209	0.38	N	234080	2500	395 억		491428	N	N	0	N	00	N
74	20250113	160946	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10840	-90	5	-0.82	225098930	20741	134.92	10930	11000	10800	14200	7660	10930	10852.84	3.11	0	-1231	11236	11082	10996	10842	10756	11040	10800	396	3270	2500	8300	10	1	15834554	1716	6.10	1.03	12	0.13	1777.00	10492.00	13550	20240219	-20.00	10680	20241209	1.50	11150	-2.78	20250110	10710	1.21	20250102	13550	-20.00	20240219	10680	1.50	20241209	0.37	N	234080	2500	395 억		492666	N	N	46	N	00	N
75	20250113	150951	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10860	-70	5	-0.64	222898280	20538	133.60	10930	11000	10800	14200	7660	10930	10852.97	3.11	0	-1234	11236	11082	10996	10842	10756	11040	10800	396	3270	2500	8300	10	1	15834554	1720	6.11	1.04	12	0.13	1777.00	10492.00	13550	20240219	-19.85	10680	20241209	1.69	11150	-2.60	20250110	10710	1.40	20250102	13550	-19.85	20240219	10680	1.69	20241209	0.37	N	234080	2500	395 억		492666	N	N	46	N	00	N
76	20250113	140927	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10860	-70	5	-0.64	208538250	19216	125.00	10930	11000	10800	14200	7660	10930	10852.32	3.11	0	-630	11236	11082	10996	10842	10756	11040	10800	396	3270	2500	8300	10	1	15834554	1720	6.11	1.04	12	0.12	1777.00	10492.00	13550	20240219	-19.85	10680	20241209	1.69	11150	-2.60	20250110	10710	1.40	20250102	13550	-19.85	20240219	10680	1.69	20241209	0.37	N	234080	2500	395 억		492666	N	N	46	N	00	N
77	20250113	130936	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10810	-120	5	-1.10	197866050	18231	118.59	10930	11000	10800	14200	7660	10930	10853.27	3.11	0	-548	11236	11082	10996	10842	10756	11040	10800	396	3270	2500	8300	10	1	15834554	1712	6.08	1.03	12	0.12	1777.00	10492.00	13550	20240219	-20.22	10680	20241209	1.22	11150	-3.05	20250110	10710	0.93	20250102	13550	-20.22	20240219	10680	1.22	20241209	0.37	N	234080	2500	395 억		492666	N	N	46	N	00	N
78	20250113	120941	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10850	-80	5	-0.73	124272530	11432	74.36	10930	11000	10820	14200	7660	10930	10870.58	3.11	0	-408	11236	11082	10996	10842	10756	11040	10800	396	3270	2500	8300	10	1	15834554	1718	6.11	1.03	12	0.07	1777.00	10492.00	13550	20240219	-19.93	10680	20241209	1.59	11150	-2.69	20250110	10710	1.31	20250102	13550	-19.93	20240219	10680	1.59	20241209	0.37	N	234080	2500	395 억		492666	N	N	46	N	00	N
79	20250113	110938	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10820	-110	5	-1.01	119847740	11024	71.71	10930	11000	10820	14200	7660	10930	10871.52	3.11	0	-437	11236	11082	10996	10842	10756	11040	10800	396	3270	2500	8300	10	1	15834554	1713	6.09	1.03	12	0.07	1777.00	10492.00	13550	20240219	-20.15	10680	20241209	1.31	11150	-2.96	20250110	10710	1.03	20250102	13550	-20.15	20240219	10680	1.31	20241209	0.37	N	234080	2500	395 억		492666	N	N	46	N	00	N
80	20250113	100938	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10860	-70	5	-0.64	83930830	7711	50.16	10930	11000	10850	14200	7660	10930	10884.55	3.11	0	-41	11236	11082	10996	10842	10756	11040	10800	396	3270	2500	8300	10	1	15834554	1720	6.11	1.04	12	0.05	1777.00	10492.00	13550	20240219	-19.85	10680	20241209	1.69	11150	-2.60	20250110	10710	1.40	20250102	13550	-19.85	20240219	10680	1.69	20241209	0.37	N	234080	2500	395 억		492666	N	N	46	N	00	N
81	20250113	090944	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	-30	5	-0.27	13581250	1249	8.12	10930	10930	10850	14200	7660	10930	10873.65	3.11	0	470	11236	11082	10996	10842	10756	11040	10800	396	3270	2500	8300	10	1	15834554	1726	6.13	1.04	12	0.01	1777.00	10492.00	13550	20240219	-19.56	10680	20241209	2.06	11150	-2.24	20250110	10710	1.77	20250102	13550	-19.56	20240219	10680	2.06	20241209	0.37	N	234080	2500	395 억		492666	N	N	46	N	00	N
82	20250110	160919	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10930	-30	5	-0.27	167466290	15273	106.39	11150	11150	10910	14240	7680	10960	10964.87	3.15	0	-5433	11120	11040	11000	10920	10880	11020	10900	396	3280	2500	8320	10	1	15834554	1731	6.15	1.04	12	0.10	1777.00	10492.00	13550	20240219	-19.34	10680	20241209	2.34	11150	-1.97	20250110	10710	2.05	20250102	13550	-19.34	20240219	10680	2.34	20241209	0.34	N	234080	2500	395 억		498109	N	N	46	N	00	N
83	20250110	150927	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10920	-40	5	-0.36	158947190	14493	100.95	11150	11150	10910	14240	7680	10960	10967.18	3.15	0	-5269	11120	11040	11000	10920	10880	11020	10900	396	3280	2500	8320	10	1	15834554	1729	6.15	1.04	12	0.09	1777.00	10492.00	13550	20240219	-19.41	10680	20241209	2.25	11150	-2.06	20250110	10710	1.96	20250102	13550	-19.41	20240219	10680	2.25	20241209	0.34	N	234080	2500	395 억		498109	N	N	0	N	00	N
84	20250110	140934	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10940	-20	5	-0.18	120555770	10977	76.46	11150	11150	10910	14240	7680	10960	10982.63	3.15	0	-5347	11120	11040	11000	10920	10880	11020	10900	396	3280	2500	8320	10	1	15834554	1732	6.16	1.04	12	0.07	1777.00	10492.00	13550	20240219	-19.26	10680	20241209	2.43	11150	-1.88	20250110	10710	2.15	20250102	13550	-19.26	20240219	10680	2.43	20241209	0.34	N	234080	2500	395 억		498109	N	N	0	N	00	N
85	20250110	130933	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10940	-20	5	-0.18	115065550	10475	72.97	11150	11150	10910	14240	7680	10960	10984.83	3.15	0	-5337	11120	11040	11000	10920	10880	11020	10900	396	3280	2500	8320	10	1	15834554	1732	6.16	1.04	12	0.07	1777.00	10492.00	13550	20240219	-19.26	10680	20241209	2.43	11150	-1.88	20250110	10710	2.15	20250102	13550	-19.26	20240219	10680	2.43	20241209	0.34	N	234080	2500	395 억		498109	N	N	0	N	00	N
86	20250110	120934	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10930	-30	5	-0.27	96710140	8796	61.27	11150	11150	10910	14240	7680	10960	10994.88	3.15	0	-5022	11120	11040	11000	10920	10880	11020	10900	396	3280	2500	8320	10	1	15834554	1731	6.15	1.04	12	0.06	1777.00	10492.00	13550	20240219	-19.34	10680	20241209	2.34	11150	-1.97	20250110	10710	2.05	20250102	13550	-19.34	20240219	10680	2.34	20241209	0.34	N	234080	2500	395 억		498109	N	N	0	N	00	N
87	20250110	110932	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10930	-30	5	-0.27	90887130	8263	57.56	11150	11150	10910	14240	7680	10960	10999.40	3.15	0	-5052	11120	11040	11000	10920	10880	11020	10900	396	3280	2500	8320	10	1	15834554	1731	6.15	1.04	12	0.05	1777.00	10492.00	13550	20240219	-19.34	10680	20241209	2.34	11150	-1.97	20250110	10710	2.05	20250102	13550	-19.34	20240219	10680	2.34	20241209	0.34	N	234080	2500	395 억		498109	N	N	0	N	00	N
88	20250110	100930	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10970	10	2	0.09	79631810	7234	50.39	11150	11150	10950	14240	7680	10960	11008.15	3.15	0	-4920	11120	11040	11000	10920	10880	11020	10900	396	3280	2500	8320	10	1	15834554	1737	6.17	1.05	12	0.05	1777.00	10492.00	13550	20240219	-19.04	10680	20241209	2.72	11150	-1.61	20250110	10710	2.43	20250102	13550	-19.04	20240219	10680	2.72	20241209	0.34	N	234080	2500	395 억		498109	N	N	0	N	00	N
89	20250110	090934	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11030	70	2	0.64	13282730	1203	8.38	11150	11150	10970	14240	7680	10960	11042.99	3.15	0	-364	11120	11040	11000	10920	10880	11020	10900	396	3280	2500	8320	10	1	15834554	1747	6.21	1.05	12	0.01	1777.00	10492.00	13550	20240219	-18.60	10680	20241209	3.28	11150	-1.08	20250110	10710	2.99	20250102	13550	-18.60	20240219	10680	3.28	20241209	0.34	N	234080	2500	395 억		498109	N	N	0	N	00	N
90	20250109	160924	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10960	-30	5	-0.27	157319170	14291	70.00	10990	11080	10960	14280	7700	10990	11008.27	3.17	0	-3637	11156	11072	10956	10872	10756	11115	10915	396	3290	2500	8350	10	1	15834554	1735	6.17	1.04	12	0.09	1777.00	10492.00	13550	20240219	-19.11	10680	20241209	2.62	11090	-1.17	20250107	10710	2.33	20250102	13550	-19.11	20240219	10680	2.62	20241209	0.36	N	234080	2500	395 억		501729	N	N	0	N	00	N
91	20250109	150919	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11000	10	2	0.09	152106310	13816	67.68	10990	11080	10960	14280	7700	10990	11009.43	3.17	0	-3578	11156	11072	10956	10872	10756	11115	10915	396	3290	2500	8350	10	1	15834554	1742	6.19	1.05	12	0.09	1777.00	10492.00	13550	20240219	-18.82	10680	20241209	3.00	11090	-0.81	20250107	10710	2.71	20250102	13550	-18.82	20240219	10680	3.00	20241209	0.36	N	234080	2500	395 억		501729	N	N	0	N	00	N
92	20250109	140927	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10990	0	3	0.00	141093870	12814	62.77	10990	11080	10990	14280	7700	10990	11010.92	3.17	0	-3168	11156	11072	10956	10872	10756	11115	10915	396	3290	2500	8350	10	1	15834554	1740	6.18	1.05	12	0.08	1777.00	10492.00	13550	20240219	-18.89	10680	20241209	2.90	11090	-0.90	20250107	10710	2.61	20250102	13550	-18.89	20240219	10680	2.90	20241209	0.36	N	234080	2500	395 억		501729	N	N	0	N	00	N
93	20250109	130925	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11010	20	2	0.18	113197240	10276	50.34	10990	11080	10990	14280	7700	10990	11015.69	3.17	0	-2823	11156	11072	10956	10872	10756	11115	10915	396	3290	2500	8350	10	1	15834554	1743	6.20	1.05	12	0.06	1777.00	10492.00	13550	20240219	-18.75	10680	20241209	3.09	11090	-0.72	20250107	10710	2.80	20250102	13550	-18.75	20240219	10680	3.09	20241209	0.36	N	234080	2500	395 억		501729	N	N	0	N	00	N
94	20250109	120926	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11020	30	2	0.27	80338230	7290	35.71	10990	11080	10990	14280	7700	10990	11020.33	3.17	0	-2797	11156	11072	10956	10872	10756	11115	10915	396	3290	2500	8350	10	1	15834554	1745	6.20	1.05	12	0.05	1777.00	10492.00	13550	20240219	-18.67	10680	20241209	3.18	11090	-0.63	20250107	10710	2.89	20250102	13550	-18.67	20240219	10680	3.18	20241209	0.36	N	234080	2500	395 억		501729	N	N	0	N	00	N
95	20250109	110931	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11020	30	2	0.27	76720570	6962	34.10	10990	11080	10990	14280	7700	10990	11019.90	3.17	0	-2797	11156	11072	10956	10872	10756	11115	10915	396	3290	2500	8350	10	1	15834554	1745	6.20	1.05	12	0.04	1777.00	10492.00	13550	20240219	-18.67	10680	20241209	3.18	11090	-0.63	20250107	10710	2.89	20250102	13550	-18.67	20240219	10680	3.18	20241209	0.36	N	234080	2500	395 억		501729	N	N	0	N	00	N
96	20250109	100928	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11040	50	2	0.45	65180370	5915	28.97	10990	11080	10990	14280	7700	10990	11019.50	3.17	0	-2719	11156	11072	10956	10872	10756	11115	10915	396	3290	2500	8350	10	1	15834554	1748	6.21	1.05	12	0.04	1777.00	10492.00	13550	20240219	-18.52	10680	20241209	3.37	11090	-0.45	20250107	10710	3.08	20250102	13550	-18.52	20240219	10680	3.37	20241209	0.36	N	234080	2500	395 억		501729	N	N	0	N	00	N
97	20250109	090933	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11030	40	2	0.36	17201130	1564	7.66	10990	11030	10990	14280	7700	10990	10998.16	3.17	0	-130	11156	11072	10956	10872	10756	11115	10915	396	3290	2500	8350	10	1	15834554	1747	6.21	1.05	12	0.01	1777.00	10492.00	13550	20240219	-18.60	10680	20241209	3.28	11090	-0.54	20250107	10710	2.99	20250102	13550	-18.60	20240219	10680	3.28	20241209	0.36	N	234080	2500	395 억		501729	N	N	0	N	00	N
98	20250108	160919	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10990	40	2	0.37	223580170	20384	159.82	10950	11040	10840	14230	7670	10950	10968.41	3.15	0	2561	11156	11052	10986	10882	10816	11020	10850	396	3280	2500	8320	10	1	15834554	1740	6.18	1.05	12	0.13	1777.00	10492.00	13550	20240219	-18.89	10680	20241209	2.90	11090	-0.90	20250107	10710	2.61	20250102	13550	-18.89	20240219	10680	2.90	20241209	0.34	N	234080	2500	395 억		499226	N	N	14	N	00	N
99	20250108	150922	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11000	50	2	0.46	218012850	19878	155.86	10950	11040	10840	14230	7670	10950	10967.54	3.15	0	2868	11156	11052	10986	10882	10816	11020	10850	396	3280	2500	8320	10	1	15834554	1742	6.19	1.05	12	0.13	1777.00	10492.00	13550	20240219	-18.82	10680	20241209	3.00	11090	-0.81	20250107	10710	2.71	20250102	13550	-18.82	20240219	10680	3.00	20241209	0.34	N	234080	2500	395 억		499226	N	N	14	N	00	N
100	20250108	140926	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11010	60	2	0.55	209056840	19064	149.47	10950	11040	10840	14230	7670	10950	10966.05	3.15	0	2966	11156	11052	10986	10882	10816	11020	10850	396	3280	2500	8320	10	1	15834554	1743	6.20	1.05	12	0.12	1777.00	10492.00	13550	20240219	-18.75	10680	20241209	3.09	11090	-0.72	20250107	10710	2.80	20250102	13550	-18.75	20240219	10680	3.09	20241209	0.34	N	234080	2500	395 억		499226	N	N	14	N	00	N
101	20250108	130924	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10970	20	2	0.18	179282060	16357	128.25	10950	11040	10840	14230	7670	10950	10960.57	3.15	0	2905	11156	11052	10986	10882	10816	11020	10850	396	3280	2500	8320	10	1	15834554	1737	6.17	1.05	12	0.10	1777.00	10492.00	13550	20240219	-19.04	10680	20241209	2.72	11090	-1.08	20250107	10710	2.43	20250102	13550	-19.04	20240219	10680	2.72	20241209	0.34	N	234080	2500	395 억		499226	N	N	14	N	00	N
102	20250108	120921	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10970	20	2	0.18	171132820	15613	122.42	10950	11040	10840	14230	7670	10950	10960.92	3.15	0	2876	11156	11052	10986	10882	10816	11020	10850	396	3280	2500	8320	10	1	15834554	1737	6.17	1.05	12	0.10	1777.00	10492.00	13550	20240219	-19.04	10680	20241209	2.72	11090	-1.08	20250107	10710	2.43	20250102	13550	-19.04	20240219	10680	2.72	20241209	0.34	N	234080	2500	395 억		499226	N	N	14	N	00	N
103	20250108	110922	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10950	0	3	0.00	153361770	13991	109.70	10950	11040	10840	14230	7670	10950	10961.46	3.15	0	3118	11156	11052	10986	10882	10816	11020	10850	396	3280	2500	8320	10	1	15834554	1734	6.16	1.04	12	0.09	1777.00	10492.00	13550	20240219	-19.19	10680	20241209	2.53	11090	-1.26	20250107	10710	2.24	20250102	13550	-19.19	20240219	10680	2.53	20241209	0.34	N	234080	2500	395 억		499226	N	N	14	N	00	N
104	20250108	100923	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10960	10	2	0.09	99653750	9077	71.17	10950	11040	10840	14230	7670	10950	10978.71	3.15	0	1374	11156	11052	10986	10882	10816	11020	10850	396	3280	2500	8320	10	1	15834554	1735	6.17	1.04	12	0.06	1777.00	10492.00	13550	20240219	-19.11	10680	20241209	2.62	11090	-1.17	20250107	10710	2.33	20250102	13550	-19.11	20240219	10680	2.62	20241209	0.34	N	234080	2500	395 억		499226	N	N	14	N	00	N
105	20250108	090923	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10950	0	3	0.00	37537270	3425	26.85	10950	10980	10840	14230	7670	10950	10959.79	3.15	0	79	11156	11052	10986	10882	10816	11020	10850	396	3280	2500	8320	10	1	15834554	1734	6.16	1.04	12	0.02	1777.00	10492.00	13550	20240219	-19.19	10680	20241209	2.53	11090	-1.26	20250107	10710	2.24	20250102	13550	-19.19	20240219	10680	2.53	20241209	0.34	N	234080	2500	395 억		499226	N	N	14	N	00	N
106	20250107	160914	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10950	-30	5	-0.27	139943250	12719	62.05	10990	11090	10920	14270	7690	10980	11002.69	3.16	0	-120	11053	11016	10943	10906	10833	11035	10925	396	3290	2500	8340	10	1	15834554	1734	6.16	1.04	12	0.08	1777.00	10492.00	13550	20240219	-19.19	10680	20241209	2.53	11090	-1.26	20250107	10710	2.24	20250102	13550	-19.19	20240219	10680	2.53	20241209	0.32	N	234080	2500	395 억		500433	N	N	14	N	00	N
107	20250107	150916	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10950	-30	5	-0.27	131999630	11993	58.51	10990	11090	10930	14270	7690	10980	11006.39	3.16	0	112	11053	11016	10943	10906	10833	11035	10925	396	3290	2500	8340	10	1	15834554	1734	6.16	1.04	12	0.08	1777.00	10492.00	13550	20240219	-19.19	10680	20241209	2.53	11090	-1.26	20250107	10710	2.24	20250102	13550	-19.19	20240219	10680	2.53	20241209	0.32	N	234080	2500	395 억		500433	N	N	75	N	00	N
108	20250107	140915	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10970	-10	5	-0.09	118229220	10735	52.37	10990	11090	10940	14270	7690	10980	11013.43	3.16	0	211	11053	11016	10943	10906	10833	11035	10925	396	3290	2500	8340	10	1	15834554	1737	6.17	1.05	12	0.07	1777.00	10492.00	13550	20240219	-19.04	10680	20241209	2.72	11090	-1.08	20250107	10710	2.43	20250102	13550	-19.04	20240219	10680	2.72	20241209	0.32	N	234080	2500	395 억		500433	N	N	75	N	00	N
109	20250107	130915	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10990	10	2	0.09	83958930	7609	37.12	10990	11090	10970	14270	7690	10980	11034.16	3.16	0	1216	11053	11016	10943	10906	10833	11035	10925	396	3290	2500	8340	10	1	15834554	1740	6.18	1.05	12	0.05	1777.00	10492.00	13550	20240219	-18.89	10680	20241209	2.90	11090	-0.90	20250107	10710	2.61	20250102	13550	-18.89	20240219	10680	2.90	20241209	0.32	N	234080	2500	395 억		500433	N	N	75	N	00	N
110	20250107	120916	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11040	60	2	0.55	75412270	6831	33.32	10990	11090	10990	14270	7690	10980	11039.71	3.16	0	1129	11053	11016	10943	10906	10833	11035	10925	396	3290	2500	8340	10	1	15834554	1748	6.21	1.05	12	0.04	1777.00	10492.00	13550	20240219	-18.52	10680	20241209	3.37	11090	-0.45	20250107	10710	3.08	20250102	13550	-18.52	20240219	10680	3.37	20241209	0.32	N	234080	2500	395 억		500433	N	N	75	N	00	N
111	20250107	110911	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11050	70	2	0.64	66601460	6032	29.43	10990	11090	10990	14270	7690	10980	11041.36	3.16	0	1093	11053	11016	10943	10906	10833	11035	10925	396	3290	2500	8340	10	1	15834554	1750	6.22	1.05	12	0.04	1777.00	10492.00	13550	20240219	-18.45	10680	20241209	3.46	11090	-0.36	20250107	10710	3.17	20250102	13550	-18.45	20240219	10680	3.46	20241209	0.32	N	234080	2500	395 억		500433	N	N	75	N	00	N
112	20250107	100916	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11050	70	2	0.64	36529780	3309	16.14	10990	11090	10990	14270	7690	10980	11039.52	3.16	0	857	11053	11016	10943	10906	10833	11035	10925	396	3290	2500	8340	10	1	15834554	1750	6.22	1.05	12	0.02	1777.00	10492.00	13550	20240219	-18.45	10680	20241209	3.46	11090	-0.36	20250107	10710	3.17	20250102	13550	-18.45	20240219	10680	3.46	20241209	0.32	N	234080	2500	395 억		500433	N	N	75	N	00	N
113	20250107	090919	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11070	90	2	0.82	23561430	2135	10.42	10990	11090	10990	14270	7690	10980	11035.80	3.16	0	689	11053	11016	10943	10906	10833	11035	10925	396	3290	2500	8340	10	1	15834554	1753	6.23	1.06	12	0.01	1777.00	10492.00	13550	20240219	-18.30	10680	20241209	3.65	11090	-0.18	20250107	10710	3.36	20250102	13550	-18.30	20240219	10680	3.65	20241209	0.32	N	234080	2500	395 억		500433	N	N	75	N	00	N
114	20250106	160905	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10980	50	2	0.46	223999880	20493	112.98	10920	10980	10870	14200	7660	10930	10930.56	3.14	0	1592	11050	10990	10870	10810	10690	11020	10840	396	3270	2500	8300	10	1	15834554	1739	6.18	1.05	12	0.13	1777.00	10492.00	13550	20240219	-18.97	10680	20241209	2.81	10980	0.00	20250106	10710	2.52	20250102	13550	-18.97	20240219	10680	2.81	20241209	0.33	N	234080	2500	395 억		497947	N	N	75	N	00	N
115	20250106	150904	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10980	50	2	0.46	215098300	19682	108.51	10920	10980	10870	14200	7660	10930	10928.68	3.14	0	1769	11050	10990	10870	10810	10690	11020	10840	396	3270	2500	8300	10	1	15834554	1739	6.18	1.05	12	0.12	1777.00	10492.00	13550	20240219	-18.97	10680	20241209	2.81	10980	0.00	20250106	10710	2.52	20250102	13550	-18.97	20240219	10680	2.81	20241209	0.33	N	234080	2500	395 억		497947	N	N	0	N	00	N
116	20250106	140906	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10970	40	2	0.37	207345010	18975	104.61	10920	10980	10870	14200	7660	10930	10927.27	3.14	0	1710	11050	10990	10870	10810	10690	11020	10840	396	3270	2500	8300	10	1	15834554	1737	6.17	1.05	12	0.12	1777.00	10492.00	13550	20240219	-19.04	10680	20241209	2.72	10980	-0.09	20250106	10710	2.43	20250102	13550	-19.04	20240219	10680	2.72	20241209	0.33	N	234080	2500	395 억		497947	N	N	0	N	00	N
117	20250106	130854	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10940	10	2	0.09	187046920	17123	94.40	10920	10980	10870	14200	7660	10930	10923.72	3.14	0	1513	11050	10990	10870	10810	10690	11020	10840	396	3270	2500	8300	10	1	15834554	1732	6.16	1.04	12	0.11	1777.00	10492.00	13550	20240219	-19.26	10680	20241209	2.43	10980	-0.36	20250106	10710	2.15	20250102	13550	-19.26	20240219	10680	2.43	20241209	0.33	N	234080	2500	395 억		497947	N	N	0	N	00	N
118	20250106	120902	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10950	20	2	0.18	136949520	12534	69.10	10920	10980	10870	14200	7660	10930	10926.24	3.14	0	845	11050	10990	10870	10810	10690	11020	10840	396	3270	2500	8300	10	1	15834554	1734	6.16	1.04	12	0.08	1777.00	10492.00	13550	20240219	-19.19	10680	20241209	2.53	10980	-0.27	20250106	10710	2.24	20250102	13550	-19.19	20240219	10680	2.53	20241209	0.33	N	234080	2500	395 억		497947	N	N	0	N	00	N
119	20250106	110859	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10960	30	2	0.27	113441810	10388	57.27	10920	10980	10870	14200	7660	10930	10920.47	3.14	0	841	11050	10990	10870	10810	10690	11020	10840	396	3270	2500	8300	10	1	15834554	1735	6.17	1.04	12	0.07	1777.00	10492.00	13550	20240219	-19.11	10680	20241209	2.62	10980	-0.18	20250106	10710	2.33	20250102	13550	-19.11	20240219	10680	2.62	20241209	0.33	N	234080	2500	395 억		497947	N	N	0	N	00	N
120	20250106	100856	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10970	40	2	0.37	68042550	6236	34.38	10920	10980	10870	14200	7660	10930	10911.25	3.14	0	-124	11050	10990	10870	10810	10690	11020	10840	396	3270	2500	8300	10	1	15834554	1737	6.17	1.05	12	0.04	1777.00	10492.00	13550	20240219	-19.04	10680	20241209	2.72	10980	-0.09	20250106	10710	2.43	20250102	13550	-19.04	20240219	10680	2.72	20241209	0.33	N	234080	2500	395 억		497947	N	N	0	N	00	N
121	20250106	090857	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10890	-40	5	-0.37	20880530	1914	10.55	10920	10960	10880	14200	7660	10930	10909.37	3.14	0	-187	11050	10990	10870	10810	10690	11020	10840	396	3270	2500	8300	10	1	15834554	1724	6.13	1.04	12	0.01	1777.00	10492.00	13550	20240219	-19.63	10680	20241209	1.97	10960	-0.64	20250106	10710	1.68	20250102	13550	-19.63	20240219	10680	1.97	20241209	0.33	N	234080	2500	395 억		497947	N	N	0	N	00	N
122	20250103	160853	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10930	150	2	1.39	196518380	18104	93.97	10780	10930	10750	14010	7550	10780	10854.97	3.15	0	-1067	11013	10896	10803	10686	10593	10850	10640	396	3230	2500	8190	10	1	15834554	1731	6.15	1.04	12	0.11	1777.00	10492.00	13550	20240219	-19.34	10680	20241209	2.34	10930	0.00	20250103	10710	2.05	20250102	13550	-19.34	20240219	10680	2.34	20241209	0.33	N	234080	2500	395 억		499039	N	N	0	N	00	N
123	20250103	150855	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	120	2	1.11	190070880	17513	90.91	10780	10920	10750	14010	7550	10780	10853.13	3.15	0	-761	11013	10896	10803	10686	10593	10850	10640	396	3230	2500	8190	10	1	15834554	1726	6.13	1.04	12	0.11	1777.00	10492.00	13550	20240219	-19.56	10680	20241209	2.06	10920	0.00	20250102	10710	1.77	20250102	13550	-19.56	20240219	10680	2.06	20241209	0.33	N	234080	2500	395 억		499039	N	N	0	N	00	N
124	20250103	140856	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10880	100	2	0.93	173890300	16028	83.20	10780	10900	10750	14010	7550	10780	10849.16	3.15	0	-913	11013	10896	10803	10686	10593	10850	10640	396	3230	2500	8190	10	1	15834554	1723	6.12	1.04	12	0.10	1777.00	10492.00	13550	20240219	-19.70	10680	20241209	1.87	10920	-0.37	20250102	10710	1.59	20250102	13550	-19.70	20240219	10680	1.87	20241209	0.33	N	234080	2500	395 억		499039	N	N	0	N	00	N
125	20250103	130855	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10880	100	2	0.93	130811690	12060	62.60	10780	10900	10750	14010	7550	10780	10846.74	3.15	0	-1885	11013	10896	10803	10686	10593	10850	10640	396	3230	2500	8190	10	1	15834554	1723	6.12	1.04	12	0.08	1777.00	10492.00	13550	20240219	-19.70	10680	20241209	1.87	10920	-0.37	20250102	10710	1.59	20250102	13550	-19.70	20240219	10680	1.87	20241209	0.33	N	234080	2500	395 억		499039	N	N	0	N	00	N
126	20250103	120855	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10870	90	2	0.83	83044620	7664	39.78	10780	10890	10750	14010	7550	10780	10835.68	3.15	0	-2244	11013	10896	10803	10686	10593	10850	10640	396	3230	2500	8190	10	1	15834554	1721	6.12	1.04	12	0.05	1777.00	10492.00	13550	20240219	-19.78	10680	20241209	1.78	10920	-0.46	20250102	10710	1.49	20250102	13550	-19.78	20240219	10680	1.78	20241209	0.33	N	234080	2500	395 억		499039	N	N	0	N	00	N
127	20250103	110855	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10850	70	2	0.65	77020480	7109	36.90	10780	10890	10750	14010	7550	10780	10834.22	3.15	0	-2331	11013	10896	10803	10686	10593	10850	10640	396	3230	2500	8190	10	1	15834554	1718	6.11	1.03	12	0.04	1777.00	10492.00	13550	20240219	-19.93	10680	20241209	1.59	10920	-0.64	20250102	10710	1.31	20250102	13550	-19.93	20240219	10680	1.59	20241209	0.33	N	234080	2500	395 억		499039	N	N	0	N	00	N
128	20250103	100853	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10840	60	2	0.56	66189290	6110	31.72	10780	10890	10750	14010	7550	10780	10832.94	3.15	0	-2095	11013	10896	10803	10686	10593	10850	10640	396	3230	2500	8190	10	1	15834554	1716	6.10	1.03	12	0.04	1777.00	10492.00	13550	20240219	-20.00	10680	20241209	1.50	10920	-0.73	20250102	10710	1.21	20250102	13550	-20.00	20240219	10680	1.50	20241209	0.33	N	234080	2500	395 억		499039	N	N	0	N	00	N
129	20250103	090856	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10770	-10	5	-0.09	3052060	283	1.47	10780	10800	10750	14010	7550	10780	10784.66	3.15	0	-135	11013	10896	10803	10686	10593	10850	10640	396	3230	2500	8190	10	1	15834554	1705	6.06	1.03	12	0.00	1777.00	10492.00	13550	20240219	-20.52	10680	20241209	0.84	10920	-1.37	20250102	10710	0.56	20250102	13550	-20.52	20240219	10680	0.84	20241209	0.33	N	234080	2500	395 억		499039	N	N	0	N	00	N
130	20250102	160846	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10780	-100	5	-0.92	206340230	19165	47.24	10890	10920	10710	14140	7620	10880	10766.30	3.19	0	-6778	11266	11072	10886	10692	10506	10980	10600	396	3260	2500	8260	10	1	15834554	1707	6.07	1.03	12	0.12	1777.00	10492.00	13550	20240219	-20.44	10680	20241209	0.94	10920	-1.28	20250102	10710	0.65	20250102	13550	-20.44	20240219	10680	0.94	20241209	0.33	N	234080	2500	395 억		505884	N	N	0	N	00	N
131	20250102	150847	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10760	-120	5	-1.10	196070090	18212	44.89	10890	10920	10710	14140	7620	10880	10765.84	3.19	0	-6434	11266	11072	10886	10692	10506	10980	10600	396	3260	2500	8260	10	1	15834554	1704	6.06	1.03	12	0.12	1777.00	10492.00	13550	20240219	-20.59	10680	20241209	0.75	10920	-1.47	20250102	10710	0.47	20250102	13550	-20.59	20240219	10680	0.75	20241209	0.33	N	234080	2500	395 억		505884	N	N	0	N	00	N
132	20250102	140844	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10760	-120	5	-1.10	176794690	16420	40.48	10890	10920	10710	14140	7620	10880	10766.88	3.19	0	-5842	11266	11072	10886	10692	10506	10980	10600	396	3260	2500	8260	10	1	15834554	1704	6.06	1.03	12	0.10	1777.00	10492.00	13550	20240219	-20.59	10680	20241209	0.75	10920	-1.47	20250102	10710	0.47	20250102	13550	-20.59	20240219	10680	0.75	20241209	0.33	N	234080	2500	395 억		505884	N	N	0	N	00	N
133	20250102	130847	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10750	-130	5	-1.19	154359060	14334	35.33	10890	10920	10710	14140	7620	10880	10768.56	3.19	0	-5138	11266	11072	10886	10692	10506	10980	10600	396	3260	2500	8260	10	1	15834554	1702	6.05	1.02	12	0.09	1777.00	10492.00	13550	20240219	-20.66	10680	20241209	0.66	10920	-1.56	20250102	10710	0.37	20250102	13550	-20.66	20240219	10680	0.66	20241209	0.33	N	234080	2500	395 억		505884	N	N	0	N	00	N
134	20250102	120844	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10740	-140	5	-1.29	135103430	12543	30.92	10890	10920	10710	14140	7620	10880	10771.02	3.19	0	-4730	11266	11072	10886	10692	10506	10980	10600	396	3260	2500	8260	10	1	15834554	1701	6.04	1.02	12	0.08	1777.00	10492.00	13550	20240219	-20.74	10680	20241209	0.56	10920	-1.65	20250102	10710	0.28	20250102	13550	-20.74	20240219	10680	0.56	20241209	0.33	N	234080	2500	395 억		505884	N	N	0	N	00	N
135	20250102	110836	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10760	-120	5	-1.10	58189180	5385	13.27	10890	10920	10760	14140	7620	10880	10805.47	3.19	0	-1701	11266	11072	10886	10692	10506	10980	10600	396	3260	2500	8260	10	1	15834554	1704	6.06	1.03	12	0.03	1777.00	10492.00	13550	20240219	-20.59	10680	20241209	0.75	10920	-1.47	20250102	10760	0.00	20250102	13550	-20.59	20240219	10680	0.75	20241209	0.33	N	234080	2500	395 억		505884	N	N	0	N	00	N
136	20250102	100843	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10820	-60	5	-0.55	5792580	533	1.31	10890	10920	10820	14140	7620	10880	10867.33	3.19	0	-323	11266	11072	10886	10692	10506	10980	10600	396	3260	2500	8260	10	1	15834554	1713	6.09	1.03	12	0.00	1777.00	10492.00	13550	20240219	-20.15	10680	20241209	1.31	10920	-0.92	20250102	10820	0.00	20250102	13550	-20.15	20240219	10680	1.31	20241209	0.33	N	234080	2500	395 억		505884	N	N	0	N	00	N
137	20250102	090834	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10880	0	3	0.00	0	0	0.00	0	0	0	14140	7620	10880	0.00	3.19	0	0	11266	11072	10886	10692	10506	10980	10600	396	3260	2500	8260	10	1	15834554	1723	6.12	1.04	12	0.00	1777.00	10492.00	13550	20240219	-19.70	10680	20241209	1.87	0	0.00	0	0	0.00	0	13550	-19.70	20240219	10680	1.87	20241209	0.33	N	234080	2500	395 억		505884	N	N	0	N	00	N