KissMeData/000100/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	129900	2000	2	1.56	132629455600	1016090	119.64	127900	132300	127900	166200	89600	127900	130530.58	18.82	0	139249	131966	129932	128466	126432	124966	129200	125700	802	38300	1000	94640	100	1	80209064	104192	77.69	4.66	12	1.27	1672.00	27867.00	166900	20241015	-22.17	57500	20240201	125.91	139500	-6.88	20250108	116800	11.22	20250103	166900	-22.17	20241015	57500	125.91	20240201	2.58	N	000100	1000	802 억	15098941	N	N	1886	N	N
3	20250124	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	130300	2400	2	1.88	122150838700	935480	110.14	127900	132300	127900	166200	89600	127900	130576.25	18.82	0	122709	131966	129932	128466	126432	124966	129200	125700	802	38300	1000	94640	100	1	80209064	104512	77.93	4.68	12	1.17	1672.00	27867.00	166900	20241015	-21.93	57500	20240201	126.61	139500	-6.59	20250108	116800	11.56	20250103	166900	-21.93	20241015	57500	126.61	20240201	2.58	N	000100	1000	802 억	15098941	N	N	2678	N	N
4	20250124	140103	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	129900	2000	2	1.56	113548920800	869462	102.37	127900	132300	127900	166200	89600	127900	130597.49	18.82	0	116478	131966	129932	128466	126432	124966	129200	125700	802	38300	1000	94640	100	1	80209064	104192	77.69	4.66	12	1.08	1672.00	27867.00	166900	20241015	-22.17	57500	20240201	125.91	139500	-6.88	20250108	116800	11.22	20250103	166900	-22.17	20241015	57500	125.91	20240201	2.58	N	000100	1000	802 억	15098941	N	N	2678	N	N
5	20250124	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	129700	1800	2	1.41	107403528400	822206	96.81	127900	132300	127900	166200	89600	127900	130629.27	18.82	0	113463	131966	129932	128466	126432	124966	129200	125700	802	38300	1000	94640	100	1	80209064	104031	77.57	4.65	12	1.03	1672.00	27867.00	166900	20241015	-22.29	57500	20240201	125.57	139500	-7.03	20250108	116800	11.04	20250103	166900	-22.29	20241015	57500	125.57	20240201	2.58	N	000100	1000	802 억	15098941	N	N	2678	N	N
6	20250124	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	130400	2500	2	1.95	99375102800	760398	89.53	127900	132300	127900	166200	89600	127900	130689.14	18.82	0	121270	131966	129932	128466	126432	124966	129200	125700	802	38300	1000	94640	100	1	80209064	104593	77.99	4.68	12	0.95	1672.00	27867.00	166900	20241015	-21.87	57500	20240201	126.78	139500	-6.52	20250108	116800	11.64	20250103	166900	-21.87	20241015	57500	126.78	20240201	2.58	N	000100	1000	802 억	15098941	N	N	2678	N	N
7	20250124	110103	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	130300	2400	2	1.88	91403970000	699208	82.33	127900	132300	127900	166200	89600	127900	130725.96	18.82	0	123054	131966	129932	128466	126432	124966	129200	125700	802	38300	1000	94640	100	1	80209064	104512	77.93	4.68	12	0.87	1672.00	27867.00	166900	20241015	-21.93	57500	20240201	126.61	139500	-6.59	20250108	116800	11.56	20250103	166900	-21.93	20241015	57500	126.61	20240201	2.58	N	000100	1000	802 억	15098941	N	N	2678	N	N
8	20250124	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	131800	3900	2	3.05	72536165400	555435	65.40	127900	132300	127900	166200	89600	127900	130594.58	18.82	0	115519	131966	129932	128466	126432	124966	129200	125700	802	38300	1000	94640	100	1	80209064	105716	78.83	4.73	12	0.69	1672.00	27867.00	166900	20241015	-21.03	57500	20240201	129.22	139500	-5.52	20250108	116800	12.84	20250103	166900	-21.03	20241015	57500	129.22	20240201	2.58	N	000100	1000	802 억	15098941	N	N	2678	N	N
9	20250124	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	129300	1400	2	1.09	4145419000	32208	3.79	127900	130000	127900	166200	89600	127900	128713.71	18.82	0	10265	131966	129932	128466	126432	124966	129200	125700	802	38300	1000	94640	100	1	80209064	103710	77.33	4.64	12	0.04	1672.00	27867.00	166900	20241015	-22.53	57500	20240201	124.87	139500	-7.31	20250108	116800	10.70	20250103	166900	-22.53	20241015	57500	124.87	20240201	2.58	N	000100	1000	802 억	15098941	N	N	2678	N	N
10	20250123	160103	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	127900	-1500	5	-1.16	106162768400	828310	73.64	129400	130500	127000	168200	90600	129400	128166.99	18.79	4248	17151	136933	133166	131233	127466	125533	132200	126500	802	38800	1000	95750	100	1	80209064	102587	76.50	4.59	12	1.03	1672.00	27867.00	166900	20241015	-23.37	57500	20240201	122.43	139500	-8.32	20250108	116800	9.50	20250103	166900	-23.37	20241015	57500	122.43	20240201	2.61	N	000100	1000	802 억	15069284	N	N	2678	N	N
11	20250123	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	127900	-1500	5	-1.16	95587913700	745570	66.28	129400	130500	127000	168200	90600	129400	128206.26	18.79	4248	4973	136933	133166	131233	127466	125533	132200	126500	802	38800	1000	95750	100	1	80209064	102587	76.50	4.59	12	0.93	1672.00	27867.00	166900	20241015	-23.37	57500	20240201	122.43	139500	-8.32	20250108	116800	9.50	20250103	166900	-23.37	20241015	57500	122.43	20240201	2.61	N	000100	1000	802 억	15069284	N	N	559	N	N
12	20250123	140102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	129000	-400	5	-0.31	84565483500	659657	58.64	129400	130500	127000	168200	90600	129400	128194.35	18.79	4248	-3656	136933	133166	131233	127466	125533	132200	126500	802	38800	1000	95750	100	1	80209064	103470	77.15	4.63	12	0.82	1672.00	27867.00	166900	20241015	-22.71	57500	20240201	124.35	139500	-7.53	20250108	116800	10.45	20250103	166900	-22.71	20241015	57500	124.35	20240201	2.61	N	000100	1000	802 억	15069284	N	N	559	N	N
13	20250123	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	127900	-1500	5	-1.16	72278542000	564030	50.14	129400	130500	127000	168200	90600	129400	128144.44	18.79	4248	-14696	136933	133166	131233	127466	125533	132200	126500	802	38800	1000	95750	100	1	80209064	102587	76.50	4.59	12	0.70	1672.00	27867.00	166900	20241015	-23.37	57500	20240201	122.43	139500	-8.32	20250108	116800	9.50	20250103	166900	-23.37	20241015	57500	122.43	20240201	2.61	N	000100	1000	802 억	15069284	N	N	559	N	N
14	20250123	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	127400	-2000	5	-1.55	63823431900	497701	44.25	129400	130500	127000	168200	90600	129400	128234.20	18.79	4248	-15345	136933	133166	131233	127466	125533	132200	126500	802	38800	1000	95750	100	1	80209064	102186	76.20	4.57	12	0.62	1672.00	27867.00	166900	20241015	-23.67	57500	20240201	121.57	139500	-8.67	20250108	116800	9.08	20250103	166900	-23.67	20241015	57500	121.57	20240201	2.61	N	000100	1000	802 억	15069284	N	N	559	N	N
15	20250123	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	127300	-2100	5	-1.62	55736135500	434303	38.61	129400	130500	127000	168200	90600	129400	128332.27	18.79	4248	-7429	136933	133166	131233	127466	125533	132200	126500	802	38800	1000	95750	100	1	80209064	102106	76.14	4.57	12	0.54	1672.00	27867.00	166900	20241015	-23.73	57500	20240201	121.39	139500	-8.75	20250108	116800	8.99	20250103	166900	-23.73	20241015	57500	121.39	20240201	2.61	N	000100	1000	802 억	15069284	N	N	559	N	N
16	20250123	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	127500	-1900	5	-1.47	42922759300	333610	29.66	129400	130500	127300	168200	90600	129400	128659.31	18.79	4248	1255	136933	133166	131233	127466	125533	132200	126500	802	38800	1000	95750	100	1	80209064	102267	76.26	4.58	12	0.42	1672.00	27867.00	166900	20241015	-23.61	57500	20240201	121.74	139500	-8.60	20250108	116800	9.16	20250103	166900	-23.61	20241015	57500	121.74	20240201	2.61	N	000100	1000	802 억	15069284	N	N	559	N	N
17	20250123	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	129000	-400	5	-0.31	1831951400	14169	1.26	129400	129400	128900	168200	90600	129400	129284.96	18.79	4248	-1502	136933	133166	131233	127466	125533	132200	126500	802	38800	1000	95750	100	1	80209064	103470	77.15	4.63	12	0.02	1672.00	27867.00	166900	20241015	-22.71	57500	20240201	124.35	139500	-7.53	20250108	116800	10.45	20250103	166900	-22.71	20241015	57500	124.35	20240201	2.61	N	000100	1000	802 억	15069284	N	N	559	N	N
18	20250122	160103	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	129400	-2500	5	-1.90	145613215400	1105470	123.23	133000	135000	129300	171400	92400	131900	131732.50	19.02	0	-175993	136700	134300	132900	130500	129100	133800	130000	802	39500	1000	97600	100	1	80209064	103791	77.39	4.64	12	1.38	1672.00	27867.00	166900	20241015	-22.47	57500	20240201	125.04	139500	-7.24	20250108	116800	10.79	20250103	166900	-22.47	20241015	57500	125.04	20240201	2.60	N	000100	1000	802 억	15254194	N	N	559	N	N
19	20250122	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	130300	-1600	5	-1.21	121547016700	919766	102.53	133000	135000	130100	171400	92400	131900	132149.94	19.02	0	-150890	136700	134300	132900	130500	129100	133800	130000	802	39500	1000	97600	100	1	80209064	104512	77.93	4.68	12	1.15	1672.00	27867.00	166900	20241015	-21.93	57500	20240201	126.61	139500	-6.59	20250108	116800	11.56	20250103	166900	-21.93	20241015	57500	126.61	20240201	2.60	N	000100	1000	802 억	15254194	N	N	1394	N	N
20	20250122	140102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	130700	-1200	5	-0.91	103821369600	783992	87.39	133000	135000	130400	171400	92400	131900	132426.57	19.02	0	-117011	136700	134300	132900	130500	129100	133800	130000	802	39500	1000	97600	100	1	80209064	104833	78.17	4.69	12	0.98	1672.00	27867.00	166900	20241015	-21.69	57500	20240201	127.30	139500	-6.31	20250108	116800	11.90	20250103	166900	-21.69	20241015	57500	127.30	20240201	2.60	N	000100	1000	802 억	15254194	N	N	1394	N	N
21	20250122	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	131600	-300	5	-0.23	81829311400	615974	68.66	133000	135000	131200	171400	92400	131900	132845.40	19.02	0	-88947	136700	134300	132900	130500	129100	133800	130000	802	39500	1000	97600	100	1	80209064	105555	78.71	4.72	12	0.77	1672.00	27867.00	166900	20241015	-21.15	57500	20240201	128.87	139500	-5.66	20250108	116800	12.67	20250103	166900	-21.15	20241015	57500	128.87	20240201	2.60	N	000100	1000	802 억	15254194	N	N	1394	N	N
22	20250122	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	131600	-300	5	-0.23	72940267000	548465	61.14	133000	135000	131200	171400	92400	131900	132989.84	19.02	0	-61594	136700	134300	132900	130500	129100	133800	130000	802	39500	1000	97600	100	1	80209064	105555	78.71	4.72	12	0.68	1672.00	27867.00	166900	20241015	-21.15	57500	20240201	128.87	139500	-5.66	20250108	116800	12.67	20250103	166900	-21.15	20241015	57500	128.87	20240201	2.60	N	000100	1000	802 억	15254194	N	N	1394	N	N
23	20250122	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132000	100	2	0.08	61093847600	458412	51.10	133000	135000	131600	171400	92400	131900	133272.80	19.02	0	-44011	136700	134300	132900	130500	129100	133800	130000	802	39500	1000	97600	100	1	80209064	105876	78.95	4.74	12	0.57	1672.00	27867.00	166900	20241015	-20.91	57500	20240201	129.57	139500	-5.38	20250108	116800	13.01	20250103	166900	-20.91	20241015	57500	129.57	20240201	2.60	N	000100	1000	802 억	15254194	N	N	1394	N	N
24	20250122	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132900	1000	2	0.76	43137144400	322704	35.97	133000	135000	132200	171400	92400	131900	133674.05	19.02	0	9124	136700	134300	132900	130500	129100	133800	130000	802	39500	1000	97600	100	1	80209064	106598	79.49	4.77	12	0.40	1672.00	27867.00	166900	20241015	-20.37	57500	20240201	131.13	139500	-4.73	20250108	116800	13.78	20250103	166900	-20.37	20241015	57500	131.13	20240201	2.60	N	000100	1000	802 억	15254194	N	N	1394	N	N
25	20250122	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132700	800	2	0.61	1575336900	11849	1.32	133000	133300	132700	171400	92400	131900	132951.31	19.02	0	-1655	136700	134300	132900	130500	129100	133800	130000	802	39500	1000	97600	100	1	80209064	106437	79.37	4.76	12	0.01	1672.00	27867.00	166900	20241015	-20.49	57500	20240201	130.78	139500	-4.87	20250108	116800	13.61	20250103	166900	-20.49	20241015	57500	130.78	20240201	2.60	N	000100	1000	802 억	15254194	N	N	1394	N	N
26	20250121	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	131900	700	2	0.53	117493132800	883138	98.56	131900	135300	131500	170500	91900	131200	133041.26	19.03	0	-20358	137066	134132	132166	129232	127266	133150	128250	802	39300	1000	97080	100	1	80209064	105796	78.89	4.73	12	1.10	1672.00	27867.00	166900	20241015	-20.97	57500	20240201	129.39	139500	-5.45	20250108	116800	12.93	20250103	166900	-20.97	20241015	57500	129.39	20240201	2.52	N	000100	1000	802 억	15265624	N	N	1394	N	N
27	20250121	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132000	800	2	0.61	109349754400	821426	91.68	131900	135300	131500	170500	91900	131200	133121.88	19.03	0	-26455	137066	134132	132166	129232	127266	133150	128250	802	39300	1000	97080	100	1	80209064	105876	78.95	4.74	12	1.02	1672.00	27867.00	166900	20241015	-20.91	57500	20240201	129.57	139500	-5.38	20250108	116800	13.01	20250103	166900	-20.91	20241015	57500	129.57	20240201	2.52	N	000100	1000	802 억	15265624	N	N	1379	N	N
28	20250121	140102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132500	1300	2	0.99	99577740700	747405	83.42	131900	135300	131500	170500	91900	131200	133231.33	19.03	0	-23445	137066	134132	132166	129232	127266	133150	128250	802	39300	1000	97080	100	1	80209064	106277	79.25	4.75	12	0.93	1672.00	27867.00	166900	20241015	-20.61	57500	20240201	130.43	139500	-5.02	20250108	116800	13.44	20250103	166900	-20.61	20241015	57500	130.43	20240201	2.52	N	000100	1000	802 억	15265624	N	N	1379	N	N
29	20250121	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132200	1000	2	0.76	91067396400	683246	76.26	131900	135300	131500	170500	91900	131200	133286.42	19.03	0	-15765	137066	134132	132166	129232	127266	133150	128250	802	39300	1000	97080	100	1	80209064	106036	79.07	4.74	12	0.85	1672.00	27867.00	166900	20241015	-20.79	57500	20240201	129.91	139500	-5.23	20250108	116800	13.18	20250103	166900	-20.79	20241015	57500	129.91	20240201	2.52	N	000100	1000	802 억	15265624	N	N	1379	N	N
30	20250121	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132300	1100	2	0.84	85817374500	643543	71.82	131900	135300	131500	170500	91900	131200	133351.45	19.03	0	-12103	137066	134132	132166	129232	127266	133150	128250	802	39300	1000	97080	100	1	80209064	106117	79.13	4.75	12	0.80	1672.00	27867.00	166900	20241015	-20.73	57500	20240201	130.09	139500	-5.16	20250108	116800	13.27	20250103	166900	-20.73	20241015	57500	130.09	20240201	2.52	N	000100	1000	802 억	15265624	N	N	1379	N	N
31	20250121	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	131900	700	2	0.53	76440634100	572423	63.89	131900	135300	131900	170500	91900	131200	133538.76	19.03	0	6842	137066	134132	132166	129232	127266	133150	128250	802	39300	1000	97080	100	1	80209064	105796	78.89	4.73	12	0.71	1672.00	27867.00	166900	20241015	-20.97	57500	20240201	129.39	139500	-5.45	20250108	116800	12.93	20250103	166900	-20.97	20241015	57500	129.39	20240201	2.52	N	000100	1000	802 억	15265624	N	N	1379	N	N
32	20250121	100101	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132800	1600	2	1.22	60555535300	452530	50.51	131900	135300	131900	170500	91900	131200	133815.57	19.03	0	23033	137066	134132	132166	129232	127266	133150	128250	802	39300	1000	97080	100	1	80209064	106518	79.43	4.77	12	0.56	1672.00	27867.00	166900	20241015	-20.43	57500	20240201	130.96	139500	-4.80	20250108	116800	13.70	20250103	166900	-20.43	20241015	57500	130.96	20240201	2.52	N	000100	1000	802 억	15265624	N	N	1379	N	N
33	20250121	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132500	1300	2	0.99	2394345000	18108	2.02	131900	133000	131900	170500	91900	131200	132226.32	19.03	0	-619	137066	134132	132166	129232	127266	133150	128250	802	39300	1000	97080	100	1	80209064	106277	79.25	4.75	12	0.02	1672.00	27867.00	166900	20241015	-20.61	57500	20240201	130.43	139500	-5.02	20250108	116800	13.44	20250103	166900	-20.61	20241015	57500	130.43	20240201	2.52	N	000100	1000	802 억	15265624	N	N	1379	N	N
34	20250120	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	131200	-2800	5	-2.09	115771766100	877801	81.32	135000	135100	130200	174200	93800	134000	131889.22	19.07	0	-35489	139266	136632	134866	132232	130466	135750	131350	802	40200	1000	99160	100	1	80209064	105234	78.47	4.71	12	1.09	1672.00	27867.00	166900	20241015	-21.39	57500	20240201	128.17	139500	-5.95	20250108	116800	12.33	20250103	166900	-21.39	20241015	57500	128.17	20240201	2.68	N	000100	1000	802 억	15299134	N	N	1379	N	N
35	20250120	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	131800	-2200	5	-1.64	100486807800	761396	70.53	135000	135100	130200	174200	93800	134000	131976.52	19.07	0	-53521	139266	136632	134866	132232	130466	135750	131350	802	40200	1000	99160	100	1	80209064	105716	78.83	4.73	12	0.95	1672.00	27867.00	166900	20241015	-21.03	57500	20240201	129.22	139500	-5.52	20250108	116800	12.84	20250103	166900	-21.03	20241015	57500	129.22	20240201	2.68	N	000100	1000	802 억	15299134	N	N	1337	N	N
36	20250120	140102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	131700	-2300	5	-1.72	88834527000	673097	62.35	135000	135100	130200	174200	93800	134000	131978.18	19.07	0	-55907	139266	136632	134866	132232	130466	135750	131350	802	40200	1000	99160	100	1	80209064	105635	78.77	4.73	12	0.84	1672.00	27867.00	166900	20241015	-21.09	57500	20240201	129.04	139500	-5.59	20250108	116800	12.76	20250103	166900	-21.09	20241015	57500	129.04	20240201	2.68	N	000100	1000	802 억	15299134	N	N	1337	N	N
37	20250120	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132500	-1500	5	-1.12	79748310300	604221	55.97	135000	135100	130200	174200	93800	134000	131984.65	19.07	0	-57754	139266	136632	134866	132232	130466	135750	131350	802	40200	1000	99160	100	1	80209064	106277	79.25	4.75	12	0.75	1672.00	27867.00	166900	20241015	-20.61	57500	20240201	130.43	139500	-5.02	20250108	116800	13.44	20250103	166900	-20.61	20241015	57500	130.43	20240201	2.68	N	000100	1000	802 억	15299134	N	N	1337	N	N
38	20250120	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132800	-1200	5	-0.90	75091139000	569064	52.72	135000	135100	130200	174200	93800	134000	131954.79	19.07	0	-58402	139266	136632	134866	132232	130466	135750	131350	802	40200	1000	99160	100	1	80209064	106518	79.43	4.77	12	0.71	1672.00	27867.00	166900	20241015	-20.43	57500	20240201	130.96	139500	-4.80	20250108	116800	13.70	20250103	166900	-20.43	20241015	57500	130.96	20240201	2.68	N	000100	1000	802 억	15299134	N	N	1337	N	N
39	20250120	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133600	-400	5	-0.30	69427936700	526512	48.77	135000	135100	130200	174200	93800	134000	131863.09	19.07	0	-57739	139266	136632	134866	132232	130466	135750	131350	802	40200	1000	99160	100	1	80209064	107159	79.90	4.79	12	0.66	1672.00	27867.00	166900	20241015	-19.95	57500	20240201	132.35	139500	-4.23	20250108	116800	14.38	20250103	166900	-19.95	20241015	57500	132.35	20240201	2.68	N	000100	1000	802 억	15299134	N	N	1337	N	N
40	20250120	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132400	-1600	5	-1.19	54259431800	412159	38.18	135000	135100	130200	174200	93800	134000	131645.68	19.07	0	-66927	139266	136632	134866	132232	130466	135750	131350	802	40200	1000	99160	100	1	80209064	106197	79.19	4.75	12	0.51	1672.00	27867.00	166900	20241015	-20.67	57500	20240201	130.26	139500	-5.09	20250108	116800	13.36	20250103	166900	-20.67	20241015	57500	130.26	20240201	2.68	N	000100	1000	802 억	15299134	N	N	1337	N	N
41	20250120	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133500	-500	5	-0.37	4204330900	31253	2.90	135000	135100	133500	174200	93800	134000	134529.13	19.07	0	-15591	139266	136632	134866	132232	130466	135750	131350	802	40200	1000	99160	100	1	80209064	107079	79.84	4.79	12	0.04	1672.00	27867.00	166900	20241015	-20.01	57500	20240201	132.17	139500	-4.30	20250108	116800	14.30	20250103	166900	-20.01	20241015	57500	132.17	20240201	2.68	N	000100	1000	802 억	15299134	N	N	1337	N	N
42	20250117	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134000	-2000	5	-1.47	144019322800	1066708	45.35	136700	137500	133100	176800	95200	136000	135013.16	19.27	0	-157021	142000	139000	135600	132600	129200	140500	134100	802	40800	1000	100640	100	1	80209064	107480	80.14	4.81	12	1.33	1672.00	27867.00	166900	20241015	-19.71	57500	20240201	133.04	139500	-3.94	20250108	116800	14.73	20250103	166900	-19.71	20241015	57500	133.04	20240201	2.75	N	000100	1000	802 억	15456991	N	N	1337	N	N
43	20250117	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134400	-1600	5	-1.18	134229492300	993706	42.25	136700	137500	133100	176800	95200	136000	135077.34	19.27	0	-143085	142000	139000	135600	132600	129200	140500	134100	802	40800	1000	100640	100	1	80209064	107801	80.38	4.82	12	1.24	1672.00	27867.00	166900	20241015	-19.47	57500	20240201	133.74	139500	-3.66	20250108	116800	15.07	20250103	166900	-19.47	20241015	57500	133.74	20240201	2.75	N	000100	1000	802 억	15456991	N	N	933	N	N
44	20250117	140102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134200	-1800	5	-1.32	122714565900	908118	38.61	136700	137500	133100	176800	95200	136000	135128.22	19.27	0	-137239	142000	139000	135600	132600	129200	140500	134100	802	40800	1000	100640	100	1	80209064	107641	80.26	4.82	12	1.13	1672.00	27867.00	166900	20241015	-19.59	57500	20240201	133.39	139500	-3.80	20250108	116800	14.90	20250103	166900	-19.59	20241015	57500	133.39	20240201	2.75	N	000100	1000	802 억	15456991	N	N	933	N	N
45	20250117	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134700	-1300	5	-0.96	112385483700	831270	35.34	136700	137500	133100	176800	95200	136000	135194.88	19.27	0	-125408	142000	139000	135600	132600	129200	140500	134100	802	40800	1000	100640	100	1	80209064	108042	80.56	4.83	12	1.04	1672.00	27867.00	166900	20241015	-19.29	57500	20240201	134.26	139500	-3.44	20250108	116800	15.33	20250103	166900	-19.29	20241015	57500	134.26	20240201	2.75	N	000100	1000	802 억	15456991	N	N	933	N	N
46	20250117	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134500	-1500	5	-1.10	103017011200	761602	32.38	136700	137500	133100	176800	95200	136000	135261.13	19.27	0	-123156	142000	139000	135600	132600	129200	140500	134100	802	40800	1000	100640	100	1	80209064	107881	80.44	4.83	12	0.95	1672.00	27867.00	166900	20241015	-19.41	57500	20240201	133.91	139500	-3.58	20250108	116800	15.15	20250103	166900	-19.41	20241015	57500	133.91	20240201	2.75	N	000100	1000	802 억	15456991	N	N	933	N	N
47	20250117	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133800	-2200	5	-1.62	95078695900	702338	29.86	136700	137500	133100	176800	95200	136000	135372.30	19.27	0	-118495	142000	139000	135600	132600	129200	140500	134100	802	40800	1000	100640	100	1	80209064	107320	80.02	4.80	12	0.88	1672.00	27867.00	166900	20241015	-19.83	57500	20240201	132.70	139500	-4.09	20250108	116800	14.55	20250103	166900	-19.83	20241015	57500	132.70	20240201	2.75	N	000100	1000	802 억	15456991	N	N	933	N	N
48	20250117	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	135100	-900	5	-0.66	63597009800	467551	19.88	136700	137500	134900	176800	95200	136000	136021.66	19.27	0	-71392	142000	139000	135600	132600	129200	140500	134100	802	40800	1000	100640	100	1	80209064	108362	80.80	4.85	12	0.58	1672.00	27867.00	166900	20241015	-19.05	57500	20240201	134.96	139500	-3.15	20250108	116800	15.67	20250103	166900	-19.05	20241015	57500	134.96	20240201	2.75	N	000100	1000	802 억	15456991	N	N	933	N	N
49	20250117	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	135800	-200	5	-0.15	9826389300	72092	3.06	136700	136700	135600	176800	95200	136000	136314.47	19.27	0	-36723	142000	139000	135600	132600	129200	140500	134100	802	40800	1000	100640	100	1	80209064	108924	81.22	4.87	12	0.09	1672.00	27867.00	166900	20241015	-18.63	57500	20240201	136.17	139500	-2.65	20250108	116800	16.27	20250103	166900	-18.63	20241015	57500	136.17	20240201	2.75	N	000100	1000	802 억	15456991	N	N	933	N	N
50	20250116	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	136000	4900	2	3.74	316301003900	2322406	169.68	133000	138600	132200	170400	91800	131100	136195.55	18.96	0	193500	135166	133132	132066	130032	128966	132600	129500	802	39300	1000	97010	100	1	80209064	109084	81.34	4.88	12	2.90	1672.00	27867.00	166900	20241015	-18.51	57500	20240201	136.52	139500	-2.51	20250108	116800	16.44	20250103	166900	-18.51	20241015	57500	136.52	20240201	2.63	N	000100	1000	802 억	15207741	N	N	933	N	N
51	20250116	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	136300	5200	2	3.97	297846131500	2186626	159.76	133000	138600	132200	170400	91800	131100	136212.66	18.96	0	180503	135166	133132	132066	130032	128966	132600	129500	802	39300	1000	97010	100	1	80209064	109325	81.52	4.89	12	2.73	1672.00	27867.00	166900	20241015	-18.33	57500	20240201	137.04	139500	-2.29	20250108	116800	16.70	20250103	166900	-18.33	20241015	57500	137.04	20240201	2.63	N	000100	1000	802 억	15207741	N	N	2006	N	N
52	20250116	140102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	136900	5800	2	4.42	281352005000	2065778	150.93	133000	138600	132200	170400	91800	131100	136196.63	18.96	0	194578	135166	133132	132066	130032	128966	132600	129500	802	39300	1000	97010	100	1	80209064	109806	81.88	4.91	12	2.58	1672.00	27867.00	166900	20241015	-17.97	57500	20240201	138.09	139500	-1.86	20250108	116800	17.21	20250103	166900	-17.97	20241015	57500	138.09	20240201	2.63	N	000100	1000	802 억	15207741	N	N	2006	N	N
53	20250116	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	137000	5900	2	4.50	263343850500	1934038	141.30	133000	138600	132200	170400	91800	131100	136162.71	18.96	0	208413	135166	133132	132066	130032	128966	132600	129500	802	39300	1000	97010	100	1	80209064	109886	81.94	4.92	12	2.41	1672.00	27867.00	166900	20241015	-17.91	57500	20240201	138.26	139500	-1.79	20250108	116800	17.29	20250103	166900	-17.91	20241015	57500	138.26	20240201	2.63	N	000100	1000	802 억	15207741	N	N	2006	N	N
54	20250116	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	137500	6400	2	4.88	237275549100	1744189	127.43	133000	138600	132200	170400	91800	131100	136037.75	18.96	0	201824	135166	133132	132066	130032	128966	132600	129500	802	39300	1000	97010	100	1	80209064	110287	82.24	4.93	12	2.17	1672.00	27867.00	166900	20241015	-17.62	57500	20240201	139.13	139500	-1.43	20250108	116800	17.72	20250103	166900	-17.62	20241015	57500	139.13	20240201	2.63	N	000100	1000	802 억	15207741	N	N	2006	N	N
55	20250116	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	137300	6200	2	4.73	195106700000	1438429	105.09	133000	138000	132200	170400	91800	131100	135638.75	18.96	0	165625	135166	133132	132066	130032	128966	132600	129500	802	39300	1000	97010	100	1	80209064	110127	82.12	4.93	12	1.79	1672.00	27867.00	166900	20241015	-17.74	57500	20240201	138.78	139500	-1.58	20250108	116800	17.55	20250103	166900	-17.74	20241015	57500	138.78	20240201	2.63	N	000100	1000	802 억	15207741	N	N	2006	N	N
56	20250116	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	136100	5000	2	3.81	97660277200	727506	53.15	133000	136400	132200	170400	91800	131100	134239.83	18.96	0	104186	135166	133132	132066	130032	128966	132600	129500	802	39300	1000	97010	100	1	80209064	109165	81.40	4.88	12	0.91	1672.00	27867.00	166900	20241015	-18.45	57500	20240201	136.70	139500	-2.44	20250108	116800	16.52	20250103	166900	-18.45	20241015	57500	136.70	20240201	2.63	N	000100	1000	802 억	15207741	N	N	2006	N	N
57	20250116	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133100	2000	2	1.53	6373756900	47826	3.49	133000	133900	132800	170400	91800	131100	133269.75	18.96	0	-18484	135166	133132	132066	130032	128966	132600	129500	802	39300	1000	97010	100	1	80209064	106758	79.61	4.78	12	0.06	1672.00	27867.00	166900	20241015	-20.25	57500	20240201	131.48	139500	-4.59	20250108	116800	13.96	20250103	166900	-20.25	20241015	57500	131.48	20240201	2.63	N	000100	1000	802 억	15207741	N	N	2006	N	N
58	20250115	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	131100	300	2	0.23	178765006600	1348463	61.77	131600	134100	131000	170000	91600	130800	132571.98	18.89	0	657	141400	136100	133000	127700	124600	134550	126150	802	39200	1000	96790	100	1	80209064	105154	78.41	4.70	12	1.68	1672.00	27867.00	166900	20241015	-21.45	57500	20240201	128.00	139500	-6.02	20250108	116800	12.24	20250103	166900	-21.45	20241015	57500	128.00	20240201	2.67	N	000100	1000	802 억	15151347	N	N	2006	N	N
59	20250115	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	131300	500	2	0.38	165241373800	1245435	57.05	131600	134100	131200	170000	91600	130800	132679.14	18.89	0	-27530	141400	136100	133000	127700	124600	134550	126150	802	39200	1000	96790	100	1	80209064	105315	78.53	4.71	12	1.55	1672.00	27867.00	166900	20241015	-21.33	57500	20240201	128.35	139500	-5.88	20250108	116800	12.41	20250103	166900	-21.33	20241015	57500	128.35	20240201	2.67	N	000100	1000	802 억	15151347	N	N	732	N	N
60	20250115	140103	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132700	1900	2	1.45	144410264400	1087470	49.81	131600	134100	131200	170000	91600	130800	132796.54	18.89	0	-17558	141400	136100	133000	127700	124600	134550	126150	802	39200	1000	96790	100	1	80209064	106437	79.37	4.76	12	1.36	1672.00	27867.00	166900	20241015	-20.49	57500	20240201	130.78	139500	-4.87	20250108	116800	13.61	20250103	166900	-20.49	20241015	57500	130.78	20240201	2.67	N	000100	1000	802 억	15151347	N	N	732	N	N
61	20250115	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133300	2500	2	1.91	127450054300	959579	43.95	131600	134100	131200	170000	91600	130800	132820.82	18.89	0	1610	141400	136100	133000	127700	124600	134550	126150	802	39200	1000	96790	100	1	80209064	106919	79.72	4.78	12	1.20	1672.00	27867.00	166900	20241015	-20.13	57500	20240201	131.83	139500	-4.44	20250108	116800	14.13	20250103	166900	-20.13	20241015	57500	131.83	20240201	2.67	N	000100	1000	802 억	15151347	N	N	732	N	N
62	20250115	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133600	2800	2	2.14	119011454800	896368	41.06	131600	134100	131200	170000	91600	130800	132772.95	18.89	0	-240	141400	136100	133000	127700	124600	134550	126150	802	39200	1000	96790	100	1	80209064	107159	79.90	4.79	12	1.12	1672.00	27867.00	166900	20241015	-19.95	57500	20240201	132.35	139500	-4.23	20250108	116800	14.38	20250103	166900	-19.95	20241015	57500	132.35	20240201	2.67	N	000100	1000	802 억	15151347	N	N	732	N	N
63	20250115	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132700	1900	2	1.45	104096920900	784391	35.93	131600	134100	131200	170000	91600	130800	132712.93	18.89	0	-18119	141400	136100	133000	127700	124600	134550	126150	802	39200	1000	96790	100	1	80209064	106437	79.37	4.76	12	0.98	1672.00	27867.00	166900	20241015	-20.49	57500	20240201	130.78	139500	-4.87	20250108	116800	13.61	20250103	166900	-20.49	20241015	57500	130.78	20240201	2.67	N	000100	1000	802 억	15151347	N	N	732	N	N
64	20250115	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133100	2300	2	1.76	82379580700	620927	28.44	131600	134100	131200	170000	91600	130800	132674.93	18.89	0	6158	141400	136100	133000	127700	124600	134550	126150	802	39200	1000	96790	100	1	80209064	106758	79.61	4.78	12	0.77	1672.00	27867.00	166900	20241015	-20.25	57500	20240201	131.48	139500	-4.59	20250108	116800	13.96	20250103	166900	-20.25	20241015	57500	131.48	20240201	2.67	N	000100	1000	802 억	15151347	N	N	732	N	N
65	20250115	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	131800	1000	2	0.76	3936130200	29880	1.37	131600	132200	131200	170000	91600	130800	131763.38	18.89	0	-663	141400	136100	133000	127700	124600	134550	126150	802	39200	1000	96790	100	1	80209064	105716	78.83	4.73	12	0.04	1672.00	27867.00	166900	20241015	-21.03	57500	20240201	129.22	139500	-5.52	20250108	116800	12.84	20250103	166900	-21.03	20241015	57500	129.22	20240201	2.67	N	000100	1000	802 억	15151347	N	N	732	N	N
66	20250114	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	130800	-6900	5	-5.01	286233635800	2153027	99.32	138100	138300	129900	179000	96400	137700	132943.86	19.35	0	-418289	143233	140466	136533	133766	129833	141850	135150	802	41300	1000	101890	100	1	80209064	104913	78.23	4.69	12	2.68	1672.00	27867.00	166900	20241015	-21.63	57500	20240201	127.48	139500	-6.24	20250108	116800	11.99	20250103	166900	-21.63	20241015	57500	127.48	20240201	2.70	N	000100	1000	802 억	15519101	N	N	732	N	N
67	20250114	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	131000	-6700	5	-4.87	269241673700	2023246	93.33	138100	138300	129900	179000	96400	137700	133069.46	19.35	0	-400656	143233	140466	136533	133766	129833	141850	135150	802	41300	1000	101890	100	1	80209064	105074	78.35	4.70	12	2.52	1672.00	27867.00	166900	20241015	-21.51	57500	20240201	127.83	139500	-6.09	20250108	116800	12.16	20250103	166900	-21.51	20241015	57500	127.83	20240201	2.70	N	000100	1000	802 억	15519101	N	N	5892	N	N
68	20250114	140102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	130400	-7300	5	-5.30	235405397600	1764003	81.37	138100	138300	130100	179000	96400	137700	133444.64	19.35	0	-382527	143233	140466	136533	133766	129833	141850	135150	802	41300	1000	101890	100	1	80209064	104593	77.99	4.68	12	2.20	1672.00	27867.00	166900	20241015	-21.87	57500	20240201	126.78	139500	-6.52	20250108	116800	11.64	20250103	166900	-21.87	20241015	57500	126.78	20240201	2.70	N	000100	1000	802 억	15519101	N	N	5892	N	N
69	20250114	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	131000	-6700	5	-4.87	204730486200	1529369	70.55	138100	138300	130600	179000	96400	137700	133860.88	19.35	0	-325860	143233	140466	136533	133766	129833	141850	135150	802	41300	1000	101890	100	1	80209064	105074	78.35	4.70	12	1.91	1672.00	27867.00	166900	20241015	-21.51	57500	20240201	127.83	139500	-6.09	20250108	116800	12.16	20250103	166900	-21.51	20241015	57500	127.83	20240201	2.70	N	000100	1000	802 억	15519101	N	N	5892	N	N
70	20250114	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	130900	-6800	5	-4.94	187114906800	1395175	64.36	138100	138300	130600	179000	96400	137700	134110.49	19.35	0	-282019	143233	140466	136533	133766	129833	141850	135150	802	41300	1000	101890	100	1	80209064	104994	78.29	4.70	12	1.74	1672.00	27867.00	166900	20241015	-21.57	57500	20240201	127.65	139500	-6.16	20250108	116800	12.07	20250103	166900	-21.57	20241015	57500	127.65	20240201	2.70	N	000100	1000	802 억	15519101	N	N	5892	N	N
71	20250114	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132000	-5700	5	-4.14	147842740600	1096613	50.59	138100	138300	131600	179000	96400	137700	134812.25	19.35	0	-243919	143233	140466	136533	133766	129833	141850	135150	802	41300	1000	101890	100	1	80209064	105876	78.95	4.74	12	1.37	1672.00	27867.00	166900	20241015	-20.91	57500	20240201	129.57	139500	-5.38	20250108	116800	13.01	20250103	166900	-20.91	20241015	57500	129.57	20240201	2.70	N	000100	1000	802 억	15519101	N	N	5892	N	N
72	20250114	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134300	-3400	5	-2.47	97115768800	715200	32.99	138100	138300	133500	179000	96400	137700	135782.82	19.35	0	-131693	143233	140466	136533	133766	129833	141850	135150	802	41300	1000	101890	100	1	80209064	107721	80.32	4.82	12	0.89	1672.00	27867.00	166900	20241015	-19.53	57500	20240201	133.57	139500	-3.73	20250108	116800	14.98	20250103	166900	-19.53	20241015	57500	133.57	20240201	2.70	N	000100	1000	802 억	15519101	N	N	5892	N	N
73	20250114	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	136900	-800	5	-0.58	7474472200	54345	2.51	138100	138300	136600	179000	96400	137700	137531.12	19.35	0	-22443	143233	140466	136533	133766	129833	141850	135150	802	41300	1000	101890	100	1	80209064	109806	81.88	4.91	12	0.07	1672.00	27867.00	166900	20241015	-17.97	57500	20240201	138.09	139500	-1.86	20250108	116800	17.21	20250103	166900	-17.97	20241015	57500	138.09	20240201	2.70	N	000100	1000	802 억	15519101	N	N	5892	N	N
74	20250113	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	137700	3700	2	2.76	291044468900	2137150	74.20	133100	139300	132600	174200	93800	134000	136182.95	19.50	0	-120690	141133	137566	134733	131166	128333	139350	132950	802	40200	1000	99160	100	1	80209064	110448	82.36	4.94	12	2.66	1672.00	27867.00	166900	20241015	-17.50	57500	20240201	139.48	139500	-1.29	20250108	116800	17.89	20250103	166900	-17.50	20241015	57500	139.48	20240201	2.59	N	000100	1000	802 억	15640926	N	N	5892	N	N
75	20250113	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	138800	4800	2	3.58	252977442400	1861425	64.63	133100	139300	132600	174200	93800	134000	135907.49	19.50	0	-85305	141133	137566	134733	131166	128333	139350	132950	802	40200	1000	99160	100	1	80209064	111330	83.01	4.98	12	2.32	1672.00	27867.00	166900	20241015	-16.84	57500	20240201	141.39	139500	-0.50	20250108	116800	18.84	20250103	166900	-16.84	20241015	57500	141.39	20240201	2.59	N	000100	1000	802 억	15640926	N	N	5269	N	N
76	20250113	140102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	135100	1100	2	0.82	146386173900	1085962	37.71	133100	136400	132600	174200	93800	134000	134800.22	19.50	0	-115141	141133	137566	134733	131166	128333	139350	132950	802	40200	1000	99160	100	1	80209064	108362	80.80	4.85	12	1.35	1672.00	27867.00	166900	20241015	-19.05	57500	20240201	134.96	139500	-3.15	20250108	116800	15.67	20250103	166900	-19.05	20241015	57500	134.96	20240201	2.59	N	000100	1000	802 억	15640926	N	N	5269	N	N
77	20250113	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134300	300	2	0.22	131598794500	976005	33.89	133100	136400	132600	174200	93800	134000	134836.00	19.50	0	-100087	141133	137566	134733	131166	128333	139350	132950	802	40200	1000	99160	100	1	80209064	107721	80.32	4.82	12	1.22	1672.00	27867.00	166900	20241015	-19.53	57500	20240201	133.57	139500	-3.73	20250108	116800	14.98	20250103	166900	-19.53	20241015	57500	133.57	20240201	2.59	N	000100	1000	802 억	15640926	N	N	5269	N	N
78	20250113	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	135500	1500	2	1.12	107320013800	795774	27.63	133100	136400	132600	174200	93800	134000	134864.79	19.50	0	-56675	141133	137566	134733	131166	128333	139350	132950	802	40200	1000	99160	100	1	80209064	108683	81.04	4.86	12	0.99	1672.00	27867.00	166900	20241015	-18.81	57500	20240201	135.65	139500	-2.87	20250108	116800	16.01	20250103	166900	-18.81	20241015	57500	135.65	20240201	2.59	N	000100	1000	802 억	15640926	N	N	5269	N	N
79	20250113	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134700	700	2	0.52	87605531700	650310	22.58	133100	136400	132600	174200	93800	134000	134715.89	19.50	0	-96081	141133	137566	134733	131166	128333	139350	132950	802	40200	1000	99160	100	1	80209064	108042	80.56	4.83	12	0.81	1672.00	27867.00	166900	20241015	-19.29	57500	20240201	134.26	139500	-3.44	20250108	116800	15.33	20250103	166900	-19.29	20241015	57500	134.26	20240201	2.59	N	000100	1000	802 억	15640926	N	N	5269	N	N
80	20250113	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	135500	1500	2	1.12	64066295700	475497	16.51	133100	136400	132600	174200	93800	134000	134738.82	19.50	0	-79127	141133	137566	134733	131166	128333	139350	132950	802	40200	1000	99160	100	1	80209064	108683	81.04	4.86	12	0.59	1672.00	27867.00	166900	20241015	-18.81	57500	20240201	135.65	139500	-2.87	20250108	116800	16.01	20250103	166900	-18.81	20241015	57500	135.65	20240201	2.59	N	000100	1000	802 억	15640926	N	N	5269	N	N
81	20250113	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133100	-900	5	-0.67	5365414900	40309	1.40	133100	133600	132600	174200	93800	134000	133056.14	19.50	0	-1976	141133	137566	134733	131166	128333	139350	132950	802	40200	1000	99160	100	1	80209064	106758	79.61	4.78	12	0.05	1672.00	27867.00	166900	20241015	-20.25	57500	20240201	131.48	139500	-4.59	20250108	116800	13.96	20250103	166900	-20.25	20241015	57500	131.48	20240201	2.59	N	000100	1000	802 억	15640926	N	N	5269	N	N
82	20250110	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134000	1000	2	0.75	387816727000	2857523	142.42	133000	138300	131900	172900	93100	133000	135723.59	19.77	0	-199963	137466	135232	133666	131432	129866	134450	130650	802	39900	1000	98420	100	1	80209064	107480	80.14	4.81	12	3.56	1672.00	27867.00	166900	20241015	-19.71	57500	20240201	133.04	139500	-3.94	20250108	116800	14.73	20250103	166900	-19.71	20241015	57500	133.04	20240201	2.60	N	000100	1000	802 억	15854143	N	N	5267	N	N
83	20250110	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134300	1300	2	0.98	364893672300	2686593	133.90	133000	138300	131900	172900	93100	133000	135821.90	19.77	0	-204638	137466	135232	133666	131432	129866	134450	130650	802	39900	1000	98420	100	1	80209064	107721	80.32	4.82	12	3.35	1672.00	27867.00	166900	20241015	-19.53	57500	20240201	133.57	139500	-3.73	20250108	116800	14.98	20250103	166900	-19.53	20241015	57500	133.57	20240201	2.60	N	000100	1000	802 억	15854143	N	N	4772	N	N
84	20250110	140101	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	135700	2700	2	2.03	335500341000	2469422	123.08	133000	138300	131900	172900	93100	133000	135863.74	19.77	0	-173516	137466	135232	133666	131432	129866	134450	130650	802	39900	1000	98420	100	1	80209064	108844	81.16	4.87	12	3.08	1672.00	27867.00	166900	20241015	-18.69	57500	20240201	136.00	139500	-2.72	20250108	116800	16.18	20250103	166900	-18.69	20241015	57500	136.00	20240201	2.60	N	000100	1000	802 억	15854143	N	N	4772	N	N
85	20250110	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	136100	3100	2	2.33	305313319800	2247309	112.01	133000	138300	131900	172900	93100	133000	135859.32	19.77	0	-129917	137466	135232	133666	131432	129866	134450	130650	802	39900	1000	98420	100	1	80209064	109165	81.40	4.88	12	2.80	1672.00	27867.00	166900	20241015	-18.45	57500	20240201	136.70	139500	-2.44	20250108	116800	16.52	20250103	166900	-18.45	20241015	57500	136.70	20240201	2.60	N	000100	1000	802 억	15854143	N	N	4772	N	N
86	20250110	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	136400	3400	2	2.56	285540518100	2102279	104.78	133000	138300	131900	172900	93100	133000	135826.41	19.77	0	-119716	137466	135232	133666	131432	129866	134450	130650	802	39900	1000	98420	100	1	80209064	109405	81.58	4.89	12	2.62	1672.00	27867.00	166900	20241015	-18.27	57500	20240201	137.22	139500	-2.22	20250108	116800	16.78	20250103	166900	-18.27	20241015	57500	137.22	20240201	2.60	N	000100	1000	802 억	15854143	N	N	4772	N	N
87	20250110	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	137000	4000	2	3.01	250434414900	1845044	91.96	133000	138300	131900	172900	93100	133000	135735.93	19.77	0	-70048	137466	135232	133666	131432	129866	134450	130650	802	39900	1000	98420	100	1	80209064	109886	81.94	4.92	12	2.30	1672.00	27867.00	166900	20241015	-17.91	57500	20240201	138.26	139500	-1.79	20250108	116800	17.29	20250103	166900	-17.91	20241015	57500	138.26	20240201	2.60	N	000100	1000	802 억	15854143	N	N	4772	N	N
88	20250110	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	136300	3300	2	2.48	151968351300	1127029	56.17	133000	136800	131900	172900	93100	133000	134842.39	19.77	0	-59483	137466	135232	133666	131432	129866	134450	130650	802	39900	1000	98420	100	1	80209064	109325	81.52	4.89	12	1.41	1672.00	27867.00	166900	20241015	-18.33	57500	20240201	137.04	139500	-2.29	20250108	116800	16.70	20250103	166900	-18.33	20241015	57500	137.04	20240201	2.60	N	000100	1000	802 억	15854143	N	N	4772	N	N
89	20250110	090101	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132400	-600	5	-0.45	4145718100	31198	1.55	133000	133300	132300	172900	93100	133000	132877.87	19.77	0	-13255	137466	135232	133666	131432	129866	134450	130650	802	39900	1000	98420	100	1	80209064	106197	79.19	4.75	12	0.04	1672.00	27867.00	166900	20241015	-20.67	57500	20240201	130.26	139500	-5.09	20250108	116800	13.36	20250103	166900	-20.67	20241015	57500	130.26	20240201	2.60	N	000100	1000	802 억	15854143	N	N	4772	N	N
90	20250109	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133000	-700	5	-0.52	263967856100	1971067	29.36	134100	135900	132100	173800	93600	133700	133926.83	19.86	0	-146349	146566	140132	133066	126632	119566	143350	129850	802	40100	1000	98930	100	1	80209064	106678	79.55	4.77	12	2.46	1672.00	27867.00	166900	20241015	-20.31	57500	20240201	131.30	139500	-4.66	20250108	116800	13.87	20250103	166900	-20.31	20241015	57500	131.30	20240201	2.54	N	000100	1000	802 억	15927202	N	N	4772	N	N
91	20250109	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134200	500	2	0.37	225596942900	1683170	25.07	134100	135900	132100	173800	93600	133700	134031.37	19.86	0	-143168	146566	140132	133066	126632	119566	143350	129850	802	40100	1000	98930	100	1	80209064	107641	80.26	4.82	12	2.10	1672.00	27867.00	166900	20241015	-19.59	57500	20240201	133.39	139500	-3.80	20250108	116800	14.90	20250103	166900	-19.59	20241015	57500	133.39	20240201	2.54	N	000100	1000	802 억	15927202	N	N	2779	N	N
92	20250109	140102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133900	200	2	0.15	197169009100	1471662	21.92	134100	135900	132100	173800	93600	133700	133977.46	19.86	0	-133763	146566	140132	133066	126632	119566	143350	129850	802	40100	1000	98930	100	1	80209064	107400	80.08	4.80	12	1.83	1672.00	27867.00	166900	20241015	-19.77	57500	20240201	132.87	139500	-4.01	20250108	116800	14.64	20250103	166900	-19.77	20241015	57500	132.87	20240201	2.54	N	000100	1000	802 억	15927202	N	N	2779	N	N
93	20250109	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134200	500	2	0.37	182120535200	1359315	20.25	134100	135900	132100	173800	93600	133700	133980.03	19.86	0	-123831	146566	140132	133066	126632	119566	143350	129850	802	40100	1000	98930	100	1	80209064	107641	80.26	4.82	12	1.69	1672.00	27867.00	166900	20241015	-19.59	57500	20240201	133.39	139500	-3.80	20250108	116800	14.90	20250103	166900	-19.59	20241015	57500	133.39	20240201	2.54	N	000100	1000	802 억	15927202	N	N	2779	N	N
94	20250109	120101	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134400	700	2	0.52	157449304500	1175957	17.52	134100	135900	132100	173800	93600	133700	133890.67	19.86	0	-118215	146566	140132	133066	126632	119566	143350	129850	802	40100	1000	98930	100	1	80209064	107801	80.38	4.82	12	1.47	1672.00	27867.00	166900	20241015	-19.47	57500	20240201	133.74	139500	-3.66	20250108	116800	15.07	20250103	166900	-19.47	20241015	57500	133.74	20240201	2.54	N	000100	1000	802 억	15927202	N	N	2779	N	N
95	20250109	110101	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133200	-500	5	-0.37	141294206800	1055062	15.72	134100	135900	132100	173800	93600	133700	133920.69	19.86	0	-104700	146566	140132	133066	126632	119566	143350	129850	802	40100	1000	98930	100	1	80209064	106838	79.67	4.78	12	1.32	1672.00	27867.00	166900	20241015	-20.19	57500	20240201	131.65	139500	-4.52	20250108	116800	14.04	20250103	166900	-20.19	20241015	57500	131.65	20240201	2.54	N	000100	1000	802 억	15927202	N	N	2779	N	N
96	20250109	100101	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	135500	1800	2	1.35	98552320700	736488	10.97	134100	135600	132100	173800	93600	133700	133814.18	19.86	0	-34827	146566	140132	133066	126632	119566	143350	129850	802	40100	1000	98930	100	1	80209064	108683	81.04	4.86	12	0.92	1672.00	27867.00	166900	20241015	-18.81	57500	20240201	135.65	139500	-2.87	20250108	116800	16.01	20250103	166900	-18.81	20241015	57500	135.65	20240201	2.54	N	000100	1000	802 억	15927202	N	N	2779	N	N
97	20250109	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133300	-400	5	-0.30	8923229700	66651	0.99	134100	134100	133300	173800	93600	133700	133885.22	19.86	0	-28042	146566	140132	133066	126632	119566	143350	129850	802	40100	1000	98930	100	1	80209064	106919	79.72	4.78	12	0.08	1672.00	27867.00	166900	20241015	-20.13	57500	20240201	131.83	139500	-4.44	20250108	116800	14.13	20250103	166900	-20.13	20241015	57500	131.83	20240201	2.54	N	000100	1000	802 억	15927202	N	N	2779	N	N
98	20250108	160101	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133700	12300	2	10.13	896564495300	6654344	601.75	127200	139500	126000	157800	85000	121400	134742.16	20.40	0	-357234	124000	122700	120700	119400	117400	123350	120050	802	36400	1000	89830	100	1	80209064	107240	79.96	4.80	12	8.30	1672.00	27867.00	166900	20241015	-19.89	57500	20240201	132.52	139500	-4.16	20250108	116800	14.47	20250103	166900	-19.89	20241015	57500	132.52	20240201	2.49	N	000100	1000	802 억	16362210	N	N	2779	N	N
99	20250108	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133300	11900	2	9.80	865429765300	6421310	580.68	127200	139500	126000	157800	85000	121400	134782.70	20.40	0	-375209	124000	122700	120700	119400	117400	123350	120050	802	36400	1000	89830	100	1	80209064	106919	79.72	4.78	12	8.01	1672.00	27867.00	166900	20241015	-20.13	57500	20240201	131.83	139500	-4.44	20250108	116800	14.13	20250103	166900	-20.13	20241015	57500	131.83	20240201	2.49	N	000100	1000	802 억	16362210	N	N	709	N	N
100	20250108	140102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	133300	11900	2	9.80	824930480800	6115920	553.06	127200	139500	126000	157800	85000	121400	134891.01	20.40	0	-335663	124000	122700	120700	119400	117400	123350	120050	802	36400	1000	89830	100	1	80209064	106919	79.72	4.78	12	7.62	1672.00	27867.00	166900	20241015	-20.13	57500	20240201	131.83	139500	-4.44	20250108	116800	14.13	20250103	166900	-20.13	20241015	57500	131.83	20240201	2.49	N	000100	1000	802 억	16362210	N	N	709	N	N
101	20250108	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	132900	11500	2	9.47	792032291000	5868385	530.68	127200	139500	126000	157800	85000	121400	134974.92	20.40	0	-323955	124000	122700	120700	119400	117400	123350	120050	802	36400	1000	89830	100	1	80209064	106598	79.49	4.77	12	7.32	1672.00	27867.00	166900	20241015	-20.37	57500	20240201	131.13	139500	-4.73	20250108	116800	13.78	20250103	166900	-20.37	20241015	57500	131.13	20240201	2.49	N	000100	1000	802 억	16362210	N	N	709	N	N
102	20250108	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	135100	13700	2	11.29	743966400800	5508006	498.09	127200	139500	126000	157800	85000	121400	135079.61	20.40	0	-252934	124000	122700	120700	119400	117400	123350	120050	802	36400	1000	89830	100	1	80209064	108362	80.80	4.85	12	6.87	1672.00	27867.00	166900	20241015	-19.05	57500	20240201	134.96	139500	-3.15	20250108	116800	15.67	20250103	166900	-19.05	20241015	57500	134.96	20240201	2.49	N	000100	1000	802 억	16362210	N	N	709	N	N
103	20250108	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	134500	13100	2	10.79	673264950400	4980814	450.41	127200	139500	126000	157800	85000	121400	135182.37	20.40	0	-160673	124000	122700	120700	119400	117400	123350	120050	802	36400	1000	89830	100	1	80209064	107881	80.44	4.83	12	6.21	1672.00	27867.00	166900	20241015	-19.41	57500	20240201	133.91	139500	-3.58	20250108	116800	15.15	20250103	166900	-19.41	20241015	57500	133.91	20240201	2.49	N	000100	1000	802 억	16362210	N	N	709	N	N
104	20250108	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	135900	14500	2	11.94	566631068200	4195899	379.43	127200	139500	126000	157800	85000	121400	135056.60	20.40	0	-99635	124000	122700	120700	119400	117400	123350	120050	802	36400	1000	89830	100	1	80209064	109004	81.28	4.88	12	5.23	1672.00	27867.00	166900	20241015	-18.57	57500	20240201	136.35	139500	-2.58	20250108	116800	16.35	20250103	166900	-18.57	20241015	57500	136.35	20240201	2.49	N	000100	1000	802 억	16362210	N	N	709	N	N
105	20250108	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	127800	6400	2	5.27	40802658400	320710	29.00	127200	128300	126100	157800	85000	121400	127297.11	20.40	0	-26733	124000	122700	120700	119400	117400	123350	120050	802	36400	1000	89830	100	1	80209064	102507	76.44	4.59	12	0.40	1672.00	27867.00	166900	20241015	-23.43	57500	20240201	122.26	128300	-0.39	20250108	116800	9.42	20250103	166900	-23.43	20241015	57500	122.26	20240201	2.49	N	000100	1000	802 억	16362210	N	N	709	N	N
106	20250107	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	121400	2400	2	2.02	131502485300	1091190	133.45	119600	122000	118700	154700	83300	119000	120510.29	20.44	0	-21654	121533	120266	119033	117766	116533	119650	117150	802	35700	1000	88060	100	1	80209064	97374	72.61	4.36	12	1.36	1672.00	27867.00	166900	20241015	-27.26	57500	20240201	111.13	125200	-3.04	20250102	116800	3.94	20250103	166900	-27.26	20241015	57500	111.13	20240201	2.46	N	000100	1000	802 억	16396463	N	N	709	N	N
107	20250107	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	121000	2000	2	1.68	119566147200	992737	121.41	119600	122000	118700	154700	83300	119000	120441.36	20.44	0	-7725	121533	120266	119033	117766	116533	119650	117150	802	35700	1000	88060	100	1	80209064	97053	72.37	4.34	12	1.24	1672.00	27867.00	166900	20241015	-27.50	57500	20240201	110.43	125200	-3.35	20250102	116800	3.60	20250103	166900	-27.50	20241015	57500	110.43	20240201	2.46	N	000100	1000	802 억	16396463	N	N	243	N	N
108	20250107	140101	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	120100	1100	2	0.92	86030116000	715686	87.53	119600	121500	118700	154700	83300	119000	120207.03	20.44	0	-32803	121533	120266	119033	117766	116533	119650	117150	802	35700	1000	88060	100	1	80209064	96331	71.83	4.31	12	0.89	1672.00	27867.00	166900	20241015	-28.04	57500	20240201	108.87	125200	-4.07	20250102	116800	2.83	20250103	166900	-28.04	20241015	57500	108.87	20240201	2.46	N	000100	1000	802 억	16396463	N	N	243	N	N
109	20250107	130101	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119900	900	2	0.76	76849637600	639307	78.19	119600	121500	118700	154700	83300	119000	120208.30	20.44	0	-37963	121533	120266	119033	117766	116533	119650	117150	802	35700	1000	88060	100	1	80209064	96171	71.71	4.30	12	0.80	1672.00	27867.00	166900	20241015	-28.16	57500	20240201	108.52	125200	-4.23	20250102	116800	2.65	20250103	166900	-28.16	20241015	57500	108.52	20240201	2.46	N	000100	1000	802 억	16396463	N	N	243	N	N
110	20250107	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119800	800	2	0.67	67835986800	564095	68.99	119600	121500	118700	154700	83300	119000	120257.00	20.44	0	-34756	121533	120266	119033	117766	116533	119650	117150	802	35700	1000	88060	100	1	80209064	96090	71.65	4.30	12	0.70	1672.00	27867.00	166900	20241015	-28.22	57500	20240201	108.35	125200	-4.31	20250102	116800	2.57	20250103	166900	-28.22	20241015	57500	108.35	20240201	2.46	N	000100	1000	802 억	16396463	N	N	243	N	N
111	20250107	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	120100	1100	2	0.92	59772983700	496923	60.77	119600	121500	118700	154700	83300	119000	120287.01	20.44	0	-29380	121533	120266	119033	117766	116533	119650	117150	802	35700	1000	88060	100	1	80209064	96331	71.83	4.31	12	0.62	1672.00	27867.00	166900	20241015	-28.04	57500	20240201	108.87	125200	-4.07	20250102	116800	2.83	20250103	166900	-28.04	20241015	57500	108.87	20240201	2.46	N	000100	1000	802 억	16396463	N	N	243	N	N
112	20250107	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	120000	1000	2	0.84	46831471600	389170	47.60	119600	121500	118700	154700	83300	119000	120337.86	20.44	0	-26698	121533	120266	119033	117766	116533	119650	117150	802	35700	1000	88060	100	1	80209064	96251	71.77	4.31	12	0.49	1672.00	27867.00	166900	20241015	-28.10	57500	20240201	108.70	125200	-4.15	20250102	116800	2.74	20250103	166900	-28.10	20241015	57500	108.70	20240201	2.46	N	000100	1000	802 억	16396463	N	N	243	N	N
113	20250107	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	118900	-100	5	-0.08	1999523400	16758	2.05	119600	119600	118800	154700	83300	119000	119323.49	20.44	0	-7182	121533	120266	119033	117766	116533	119650	117150	802	35700	1000	88060	100	1	80209064	95369	71.11	4.27	12	0.02	1672.00	27867.00	166900	20241015	-28.76	57500	20240201	106.78	125200	-5.03	20250102	116800	1.80	20250103	166900	-28.76	20241015	57500	106.78	20240201	2.46	N	000100	1000	802 억	16396463	N	N	243	N	N
114	20250106	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119000	-200	5	-0.17	94809625300	795697	89.95	119700	120300	117800	154900	83500	119200	119153.24	20.56	0	-98744	121600	120400	118600	117400	115600	121000	118000	802	35700	1000	88200	100	1	80209064	95449	71.17	4.27	12	0.99	1672.00	27867.00	166900	20241015	-28.70	57500	20240201	106.96	125200	-4.95	20250102	116800	1.88	20250103	166900	-28.70	20241015	57500	106.96	20240201	2.24	N	000100	1000	802 억	16493574	N	N	243	N	N
115	20250106	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119300	100	2	0.08	85278068200	715598	80.90	119700	120300	117800	154900	83500	119200	119170.35	20.56	0	-101564	121600	120400	118600	117400	115600	121000	118000	802	35700	1000	88200	100	1	80209064	95689	71.35	4.28	12	0.89	1672.00	27867.00	166900	20241015	-28.52	57500	20240201	107.48	125200	-4.71	20250102	116800	2.14	20250103	166900	-28.52	20241015	57500	107.48	20240201	2.24	N	000100	1000	802 억	16493574	N	N	119	N	N
116	20250106	140101	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119400	200	2	0.17	73849516600	619738	70.06	119700	120300	117800	154900	83500	119200	119162.48	20.56	0	-94058	121600	120400	118600	117400	115600	121000	118000	802	35700	1000	88200	100	1	80209064	95770	71.41	4.28	12	0.77	1672.00	27867.00	166900	20241015	-28.46	57500	20240201	107.65	125200	-4.63	20250102	116800	2.23	20250103	166900	-28.46	20241015	57500	107.65	20240201	2.24	N	000100	1000	802 억	16493574	N	N	119	N	N
117	20250106	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119100	-100	5	-0.08	60602467200	508971	57.54	119700	120300	117800	154900	83500	119200	119068.60	20.56	0	-97388	121600	120400	118600	117400	115600	121000	118000	802	35700	1000	88200	100	1	80209064	95529	71.23	4.27	12	0.63	1672.00	27867.00	166900	20241015	-28.64	57500	20240201	107.13	125200	-4.87	20250102	116800	1.97	20250103	166900	-28.64	20241015	57500	107.13	20240201	2.24	N	000100	1000	802 억	16493574	N	N	119	N	N
118	20250106	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119400	200	2	0.17	53917508200	452989	51.21	119700	120300	117800	154900	83500	119200	119026.07	20.56	0	-94779	121600	120400	118600	117400	115600	121000	118000	802	35700	1000	88200	100	1	80209064	95770	71.41	4.28	12	0.56	1672.00	27867.00	166900	20241015	-28.46	57500	20240201	107.65	125200	-4.63	20250102	116800	2.23	20250103	166900	-28.46	20241015	57500	107.65	20240201	2.24	N	000100	1000	802 억	16493574	N	N	119	N	N
119	20250106	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119400	200	2	0.17	47900138600	402560	45.51	119700	120300	117800	154900	83500	119200	118988.80	20.56	0	-91929	121600	120400	118600	117400	115600	121000	118000	802	35700	1000	88200	100	1	80209064	95770	71.41	4.28	12	0.50	1672.00	27867.00	166900	20241015	-28.46	57500	20240201	107.65	125200	-4.63	20250102	116800	2.23	20250103	166900	-28.46	20241015	57500	107.65	20240201	2.24	N	000100	1000	802 억	16493574	N	N	119	N	N
120	20250106	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	118400	-800	5	-0.67	37917375800	318729	36.03	119700	120300	117800	154900	83500	119200	118964.28	20.56	0	-74122	121600	120400	118600	117400	115600	121000	118000	802	35700	1000	88200	100	1	80209064	94968	70.81	4.25	12	0.40	1672.00	27867.00	166900	20241015	-29.06	57500	20240201	105.91	125200	-5.43	20250102	116800	1.37	20250103	166900	-29.06	20241015	57500	105.91	20240201	2.24	N	000100	1000	802 억	16493574	N	N	119	N	N
121	20250106	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119400	200	2	0.17	2983047800	24936	2.82	119700	119900	119300	154900	83500	119200	119628.76	20.56	0	-11851	121600	120400	118600	117400	115600	121000	118000	802	35700	1000	88200	100	1	80209064	95770	71.41	4.28	12	0.03	1672.00	27867.00	166900	20241015	-28.46	57500	20240201	107.65	125200	-4.63	20250102	116800	2.23	20250103	166900	-28.46	20241015	57500	107.65	20240201	2.24	N	000100	1000	802 억	16493574	N	N	119	N	N
122	20250103	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119200	900	2	0.76	103572037800	872272	57.46	119000	119800	116800	153700	82900	118300	118736.77	20.68	0	-100984	127700	123000	120500	115800	113300	121750	114550	802	35400	1000	87540	100	1	80209064	95609	71.29	4.28	12	1.09	1672.00	27867.00	166900	20241015	-28.58	57500	20240201	107.30	125200	-4.79	20250102	116800	2.05	20250103	166900	-28.58	20241015	57500	107.30	20240201	2.42	N	000100	1000	802 억	16589158	N	N	119	N	N
123	20250103	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119400	1100	2	0.93	95180984200	801930	52.82	119000	119800	116800	153700	82900	118300	118689.97	20.68	0	-97305	127700	123000	120500	115800	113300	121750	114550	802	35400	1000	87540	100	1	80209064	95770	71.41	4.28	12	1.00	1672.00	27867.00	166900	20241015	-28.46	57500	20240201	107.65	125200	-4.63	20250102	116800	2.23	20250103	166900	-28.46	20241015	57500	107.65	20240201	2.42	N	000100	1000	802 억	16589158	N	N	127	N	N
124	20250103	140102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119100	800	2	0.68	81871521800	690430	45.48	119000	119800	116800	153700	82900	118300	118580.55	20.68	0	-111085	127700	123000	120500	115800	113300	121750	114550	802	35400	1000	87540	100	1	80209064	95529	71.23	4.27	12	0.86	1672.00	27867.00	166900	20241015	-28.64	57500	20240201	107.13	125200	-4.87	20250102	116800	1.97	20250103	166900	-28.64	20241015	57500	107.13	20240201	2.42	N	000100	1000	802 억	16589158	N	N	127	N	N
125	20250103	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	118300	0	3	0.00	62348370600	526347	34.67	119000	119500	116800	153700	82900	118300	118454.93	20.68	0	-109391	127700	123000	120500	115800	113300	121750	114550	802	35400	1000	87540	100	1	80209064	94887	70.75	4.25	12	0.66	1672.00	27867.00	166900	20241015	-29.12	57500	20240201	105.74	125200	-5.51	20250102	116800	1.28	20250103	166900	-29.12	20241015	57500	105.74	20240201	2.42	N	000100	1000	802 억	16589158	N	N	127	N	N
126	20250103	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	118600	300	2	0.25	50979303200	430633	28.37	119000	119400	116800	153700	82900	118300	118382.28	20.68	0	-95795	127700	123000	120500	115800	113300	121750	114550	802	35400	1000	87540	100	1	80209064	95128	70.93	4.26	12	0.54	1672.00	27867.00	166900	20241015	-28.94	57500	20240201	106.26	125200	-5.27	20250102	116800	1.54	20250103	166900	-28.94	20241015	57500	106.26	20240201	2.42	N	000100	1000	802 억	16589158	N	N	127	N	N
127	20250103	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	118500	200	2	0.17	45049248000	380577	25.07	119000	119400	116800	153700	82900	118300	118370.95	20.68	0	-87907	127700	123000	120500	115800	113300	121750	114550	802	35400	1000	87540	100	1	80209064	95048	70.87	4.25	12	0.47	1672.00	27867.00	166900	20241015	-29.00	57500	20240201	106.09	125200	-5.35	20250102	116800	1.46	20250103	166900	-29.00	20241015	57500	106.09	20240201	2.42	N	000100	1000	802 억	16589158	N	N	127	N	N
128	20250103	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	118700	400	2	0.34	36356833500	307339	20.24	119000	119400	116800	153700	82900	118300	118295.54	20.68	0	-75035	127700	123000	120500	115800	113300	121750	114550	802	35400	1000	87540	100	1	80209064	95208	70.99	4.26	12	0.38	1672.00	27867.00	166900	20241015	-28.88	57500	20240201	106.43	125200	-5.19	20250102	116800	1.63	20250103	166900	-28.88	20241015	57500	106.43	20240201	2.42	N	000100	1000	802 억	16589158	N	N	127	N	N
129	20250103	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	117800	-500	5	-0.42	4247694300	35845	2.36	119000	119000	117500	153700	82900	118300	118502.62	20.68	0	-22315	127700	123000	120500	115800	113300	121750	114550	802	35400	1000	87540	100	1	80209064	94486	70.45	4.23	12	0.04	1672.00	27867.00	166900	20241015	-29.42	57500	20240201	104.87	125200	-5.91	20250102	117500	0.26	20250103	166900	-29.42	20241015	57500	104.87	20240201	2.42	N	000100	1000	802 억	16589158	N	N	127	N	N
130	20250102	160102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	118300	-1200	5	-1.00	181136484400	1497286	64.75	125100	125200	118000	155300	83700	119500	120982.08	21.33	0	-516593	128433	123966	118033	113566	107633	126200	115800	802	35800	1000	88430	100	1	80209064	94887	70.75	4.25	12	1.87	1672.00	27867.00	166900	20241015	-29.12	57500	20240201	105.74	125200	-5.51	20250102	118000	0.25	20250102	166900	-29.12	20241015	57500	105.74	20240201	2.42	N	000100	1000	802 억	17106944	N	N	127	N	N
131	20250102	150102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	118400	-1100	5	-0.92	167090934200	1378538	59.62	125100	125200	118400	155300	83700	119500	121208.89	21.33	0	-512172	128433	123966	118033	113566	107633	126200	115800	802	35800	1000	88430	100	1	80209064	94968	70.81	4.25	12	1.72	1672.00	27867.00	166900	20241015	-29.06	57500	20240201	105.91	125200	-5.43	20250102	118400	0.00	20250102	166900	-29.06	20241015	57500	105.91	20240201	2.42	N	000100	1000	802 억	17106944	N	N	717	N	N
132	20250102	140101	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	118700	-800	5	-0.67	152477896400	1255466	54.30	125100	125200	118700	155300	83700	119500	121451.35	21.33	0	-470073	128433	123966	118033	113566	107633	126200	115800	802	35800	1000	88430	100	1	80209064	95208	70.99	4.26	12	1.57	1672.00	27867.00	166900	20241015	-28.88	57500	20240201	106.43	125200	-5.19	20250102	118700	0.00	20250102	166900	-28.88	20241015	57500	106.43	20240201	2.42	N	000100	1000	802 억	17106944	N	N	717	N	N
133	20250102	130102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119300	-200	5	-0.17	135997204200	1117203	48.32	125100	125200	119200	155300	83700	119500	121730.22	21.33	0	-412008	128433	123966	118033	113566	107633	126200	115800	802	35800	1000	88430	100	1	80209064	95689	71.35	4.28	12	1.39	1672.00	27867.00	166900	20241015	-28.52	57500	20240201	107.48	125200	-4.71	20250102	119200	0.08	20250102	166900	-28.52	20241015	57500	107.48	20240201	2.42	N	000100	1000	802 억	17106944	N	N	717	N	N
134	20250102	120102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	120100	600	2	0.50	119955786400	983133	42.52	125100	125200	119600	155300	83700	119500	122013.98	21.33	0	-357410	128433	123966	118033	113566	107633	126200	115800	802	35800	1000	88430	100	1	80209064	96331	71.83	4.31	12	1.23	1672.00	27867.00	166900	20241015	-28.04	57500	20240201	108.87	125200	-4.07	20250102	119600	0.42	20250102	166900	-28.04	20241015	57500	108.87	20240201	2.42	N	000100	1000	802 억	17106944	N	N	717	N	N
135	20250102	110102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	120600	1100	2	0.92	98277718800	802712	34.72	125100	125200	120100	155300	83700	119500	122432.38	21.33	0	-283860	128433	123966	118033	113566	107633	126200	115800	802	35800	1000	88430	100	1	80209064	96732	72.13	4.33	12	1.00	1672.00	27867.00	166900	20241015	-27.74	57500	20240201	109.74	125200	-3.67	20250102	120100	0.42	20250102	166900	-27.74	20241015	57500	109.74	20240201	2.42	N	000100	1000	802 억	17106944	N	N	717	N	N
136	20250102	100102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	124200	4700	2	3.93	17934792200	143887	6.22	125100	125200	122400	155300	83700	119500	124647.66	21.33	0	-45133	128433	123966	118033	113566	107633	126200	115800	802	35800	1000	88430	100	1	80209064	99620	74.28	4.46	12	0.18	1672.00	27867.00	166900	20241015	-25.58	57500	20240201	116.00	125200	-0.80	20250102	122400	1.47	20250102	166900	-25.58	20241015	57500	116.00	20240201	2.42	N	000100	1000	802 억	17106944	N	N	717	N	N
137	20250102	090102	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	119500	0	3	0.00	0	0	0.00	0	0	0	155300	83700	119500	0.00	21.33	0	0	128433	123966	118033	113566	107633	126200	115800	802	35800	1000	88430	100	1	80209064	95850	71.47	4.29	12	0.00	1672.00	27867.00	166900	20241015	-28.40	57500	20240201	107.83	0	0.00	0	0	0.00	0	166900	-28.40	20241015	57500	107.83	20240201	2.42	N	000100	1000	802 억	17106944	N	N	717	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History