KissMeData/185750/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160934	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	85500	-1800	5	-2.06	3272748200	38013	199.15	87500	88400	85200	113400	61200	87300	86095.61	14.82	0	-8508	90166	88732	87966	86532	85766	88350	86150	345	26100	2500	66340	100	1	13802780	11801	5.55	1.37	12	0.28	15397.00	62584.00	124376	20240828	-31.26	82153	20241209	4.07	96500	-11.40	20250113	85200	0.35	20250124	130200	-34.33	20240828	85200	0.35	20250124	0.56	N	185750	2500	345 억	2046048	N	N	344	N	N
3	20250124	150932	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	85600	-1700	5	-1.95	3051066700	35422	185.57	87500	88400	85200	113400	61200	87300	86134.47	14.82	0	-8246	90166	88732	87966	86532	85766	88350	86150	345	26100	2500	66340	100	1	13802780	11815	5.56	1.37	12	0.26	15397.00	62584.00	124376	20240828	-31.18	82153	20241209	4.20	96500	-11.30	20250113	85200	0.47	20250124	130200	-34.25	20240828	85200	0.47	20250124	0.56	N	185750	2500	345 억	2046048	N	N	483	N	N
4	20250124	140931	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	85500	-1800	5	-2.06	2447265000	28375	148.65	87500	88400	85200	113400	61200	87300	86246.85	14.82	0	-8274	90166	88732	87966	86532	85766	88350	86150	345	26100	2500	66340	100	1	13802780	11801	5.55	1.37	12	0.21	15397.00	62584.00	124376	20240828	-31.26	82153	20241209	4.07	96500	-11.40	20250113	85200	0.35	20250124	130200	-34.33	20240828	85200	0.35	20250124	0.56	N	185750	2500	345 억	2046048	N	N	483	N	N
5	20250124	130933	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	85600	-1700	5	-1.95	2182356800	25279	132.43	87500	88400	85200	113400	61200	87300	86330.44	14.82	0	-8009	90166	88732	87966	86532	85766	88350	86150	345	26100	2500	66340	100	1	13802780	11815	5.56	1.37	12	0.18	15397.00	62584.00	124376	20240828	-31.18	82153	20241209	4.20	96500	-11.30	20250113	85200	0.47	20250124	130200	-34.25	20240828	85200	0.47	20250124	0.56	N	185750	2500	345 억	2046048	N	N	483	N	N
6	20250124	120929	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	86300	-1000	5	-1.15	1241596800	14314	74.99	87500	88400	86100	113400	61200	87300	86739.64	14.82	0	-3386	90166	88732	87966	86532	85766	88350	86150	345	26100	2500	66340	100	1	13802780	11912	5.60	1.38	12	0.10	15397.00	62584.00	124376	20240828	-30.61	82153	20241209	5.05	96500	-10.57	20250113	86100	0.23	20250124	130200	-33.72	20240828	86000	0.35	20241209	0.56	N	185750	2500	345 억	2046048	N	N	483	N	N
7	20250124	110931	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	86300	-1000	5	-1.15	992844500	11429	59.88	87500	88400	86200	113400	61200	87300	86870.26	14.82	0	-3342	90166	88732	87966	86532	85766	88350	86150	345	26100	2500	66340	100	1	13802780	11912	5.60	1.38	12	0.08	15397.00	62584.00	124376	20240828	-30.61	82153	20241209	5.05	96500	-10.57	20250113	86200	0.12	20250124	130200	-33.72	20240828	86000	0.35	20241209	0.56	N	185750	2500	345 억	2046048	N	N	483	N	N
8	20250124	100927	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	86500	-800	5	-0.92	636133200	7298	38.23	87500	88400	86500	113400	61200	87300	87165.23	14.82	0	-2623	90166	88732	87966	86532	85766	88350	86150	345	26100	2500	66340	100	1	13802780	11939	5.62	1.38	12	0.05	15397.00	62584.00	124376	20240828	-30.45	82153	20241209	5.29	96500	-10.36	20250113	86500	0.00	20250124	130200	-33.56	20240828	86000	0.58	20241209	0.56	N	185750	2500	345 억	2046048	N	N	483	N	N
9	20250124	090933	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	87800	500	2	0.57	79760500	906	4.75	87500	88400	87500	113400	61200	87300	88044.08	14.82	0	29	90166	88732	87966	86532	85766	88350	86150	345	26100	2500	66340	100	1	13802780	12119	5.70	1.40	12	0.01	15397.00	62584.00	124376	20240828	-29.41	82153	20241209	6.87	96500	-9.02	20250113	87200	0.69	20250123	130200	-32.57	20240828	86000	2.09	20241209	0.56	N	185750	2500	345 억	2046048	N	N	483	N	N
10	20250123	160928	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	87300	-1500	5	-1.69	1675794900	19074	97.42	89400	89400	87200	115400	62200	88800	87858.46	14.87	0	-7150	90800	89800	89300	88300	87800	89550	88050	345	26600	2500	67480	100	1	13802780	12050	5.67	1.39	12	0.14	15397.00	62584.00	124376	20240828	-29.81	82153	20241209	6.27	96500	-9.53	20250113	87200	0.11	20250123	130200	-32.95	20240828	86000	1.51	20241209	0.56	N	185750	2500	345 억	2052133	N	N	483	N	N
11	20250123	150925	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	87800	-1000	5	-1.13	1562372500	17777	90.80	89400	89400	87200	115400	62200	88800	87887.30	14.87	0	-6681	90800	89800	89300	88300	87800	89550	88050	345	26600	2500	67480	100	1	13802780	12119	5.70	1.40	12	0.13	15397.00	62584.00	124376	20240828	-29.41	82153	20241209	6.87	96500	-9.02	20250113	87200	0.69	20250123	130200	-32.57	20240828	86000	2.09	20241209	0.56	N	185750	2500	345 억	2052133	N	N	135	N	N
12	20250123	140927	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	87700	-1100	5	-1.24	1442790800	16415	83.84	89400	89400	87200	115400	62200	88800	87894.66	14.87	0	-5981	90800	89800	89300	88300	87800	89550	88050	345	26600	2500	67480	100	1	13802780	12105	5.70	1.40	12	0.12	15397.00	62584.00	124376	20240828	-29.49	82153	20241209	6.75	96500	-9.12	20250113	87200	0.57	20250123	130200	-32.64	20240828	86000	1.98	20241209	0.56	N	185750	2500	345 억	2052133	N	N	135	N	N
13	20250123	130925	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	87800	-1000	5	-1.13	1309933000	14904	76.12	89400	89400	87200	115400	62200	88800	87891.37	14.87	0	-5993	90800	89800	89300	88300	87800	89550	88050	345	26600	2500	67480	100	1	13802780	12119	5.70	1.40	12	0.11	15397.00	62584.00	124376	20240828	-29.41	82153	20241209	6.87	96500	-9.02	20250113	87200	0.69	20250123	130200	-32.57	20240828	86000	2.09	20241209	0.56	N	185750	2500	345 억	2052133	N	N	135	N	N
14	20250123	120926	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	87500	-1300	5	-1.46	1188673700	13516	69.03	89400	89400	87200	115400	62200	88800	87945.67	14.87	0	-5503	90800	89800	89300	88300	87800	89550	88050	345	26600	2500	67480	100	1	13802780	12077	5.68	1.40	12	0.10	15397.00	62584.00	124376	20240828	-29.65	82153	20241209	6.51	96500	-9.33	20250113	87200	0.34	20250123	130200	-32.80	20240828	86000	1.74	20241209	0.56	N	185750	2500	345 억	2052133	N	N	135	N	N
15	20250123	110917	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	87300	-1500	5	-1.69	966394600	10973	56.04	89400	89400	87300	115400	62200	88800	88070.23	14.87	0	-4766	90800	89800	89300	88300	87800	89550	88050	345	26600	2500	67480	100	1	13802780	12050	5.67	1.39	12	0.08	15397.00	62584.00	124376	20240828	-29.81	82153	20241209	6.27	96500	-9.53	20250113	87300	0.00	20250123	130200	-32.95	20240828	86000	1.51	20241209	0.56	N	185750	2500	345 억	2052133	N	N	135	N	N
16	20250123	100926	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	88300	-500	5	-0.56	295497800	3342	17.07	89400	89400	88100	115400	62200	88800	88419.45	14.87	0	-1248	90800	89800	89300	88300	87800	89550	88050	345	26600	2500	67480	100	1	13802780	12188	5.73	1.41	12	0.02	15397.00	62584.00	124376	20240828	-29.01	82153	20241209	7.48	96500	-8.50	20250113	87500	0.91	20250102	130200	-32.18	20240828	86000	2.67	20241209	0.56	N	185750	2500	345 억	2052133	N	N	135	N	N
17	20250123	090926	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	88500	-300	5	-0.34	76362000	862	4.40	89400	89400	88100	115400	62200	88800	88587.01	14.87	0	-410	90800	89800	89300	88300	87800	89550	88050	345	26600	2500	67480	100	1	13802780	12215	5.75	1.41	12	0.01	15397.00	62584.00	124376	20240828	-28.84	82153	20241209	7.73	96500	-8.29	20250113	87500	1.14	20250102	130200	-32.03	20240828	86000	2.91	20241209	0.56	N	185750	2500	345 억	2052133	N	N	135	N	N
18	20250122	160918	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	88800	-700	5	-0.78	1737903100	19526	83.33	89500	90300	88800	116300	62700	89500	89005.35	14.88	105148	-4163	91366	90432	89866	88932	88366	90150	88650	345	26800	2500	68020	100	1	13802780	12257	5.77	1.42	12	0.14	15397.00	62584.00	124376	20240828	-28.60	82153	20241209	8.09	96500	-7.98	20250113	87500	1.49	20250102	130200	-31.80	20240828	86000	3.26	20241209	0.58	N	185750	2500	345 억	2053686	N	N	135	N	N
19	20250122	150920	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	88900	-600	5	-0.67	1590943400	17872	76.27	89500	90300	88800	116300	62700	89500	89018.74	14.88	105148	-3590	91366	90432	89866	88932	88366	90150	88650	345	26800	2500	68020	100	1	13802780	12271	5.77	1.42	12	0.13	15397.00	62584.00	124376	20240828	-28.52	82153	20241209	8.21	96500	-7.88	20250113	87500	1.60	20250102	130200	-31.72	20240828	86000	3.37	20241209	0.58	N	185750	2500	345 억	2053686	N	N	301	N	N
20	20250122	140918	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89100	-400	5	-0.45	1273862100	14307	61.06	89500	90300	88800	116300	62700	89500	89037.65	14.88	105148	-3372	91366	90432	89866	88932	88366	90150	88650	345	26800	2500	68020	100	1	13802780	12298	5.79	1.42	12	0.10	15397.00	62584.00	124376	20240828	-28.36	82153	20241209	8.46	96500	-7.67	20250113	87500	1.83	20250102	130200	-31.57	20240828	86000	3.60	20241209	0.58	N	185750	2500	345 억	2053686	N	N	301	N	N
21	20250122	130920	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	88900	-600	5	-0.67	1022291200	11481	49.00	89500	90300	88800	116300	62700	89500	89041.96	14.88	105148	-3416	91366	90432	89866	88932	88366	90150	88650	345	26800	2500	68020	100	1	13802780	12271	5.77	1.42	12	0.08	15397.00	62584.00	124376	20240828	-28.52	82153	20241209	8.21	96500	-7.88	20250113	87500	1.60	20250102	130200	-31.72	20240828	86000	3.37	20241209	0.58	N	185750	2500	345 억	2053686	N	N	301	N	N
22	20250122	120917	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	88800	-700	5	-0.78	830606700	9325	39.80	89500	90300	88800	116300	62700	89500	89073.06	14.88	105148	-3172	91366	90432	89866	88932	88366	90150	88650	345	26800	2500	68020	100	1	13802780	12257	5.77	1.42	12	0.07	15397.00	62584.00	124376	20240828	-28.60	82153	20241209	8.09	96500	-7.98	20250113	87500	1.49	20250102	130200	-31.80	20240828	86000	3.26	20241209	0.58	N	185750	2500	345 억	2053686	N	N	301	N	N
23	20250122	110919	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	88900	-600	5	-0.67	663063500	7439	31.75	89500	90300	88800	116300	62700	89500	89133.37	14.88	105148	-2987	91366	90432	89866	88932	88366	90150	88650	345	26800	2500	68020	100	1	13802780	12271	5.77	1.42	12	0.05	15397.00	62584.00	124376	20240828	-28.52	82153	20241209	8.21	96500	-7.88	20250113	87500	1.60	20250102	130200	-31.72	20240828	86000	3.37	20241209	0.58	N	185750	2500	345 억	2053686	N	N	301	N	N
24	20250122	100919	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89200	-300	5	-0.34	322976300	3616	15.43	89500	90300	89000	116300	62700	89500	89318.62	14.88	105148	-1019	91366	90432	89866	88932	88366	90150	88650	345	26800	2500	68020	100	1	13802780	12312	5.79	1.43	12	0.03	15397.00	62584.00	124376	20240828	-28.28	82153	20241209	8.58	96500	-7.56	20250113	87500	1.94	20250102	130200	-31.49	20240828	86000	3.72	20241209	0.58	N	185750	2500	345 억	2053686	N	N	301	N	N
25	20250122	090920	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89300	-200	5	-0.22	103645200	1157	4.94	89500	90300	89300	116300	62700	89500	89581.06	14.88	105148	-21	91366	90432	89866	88932	88366	90150	88650	345	26800	2500	68020	100	1	13802780	12326	5.80	1.43	12	0.01	15397.00	62584.00	124376	20240828	-28.20	82153	20241209	8.70	96500	-7.46	20250113	87500	2.06	20250102	130200	-31.41	20240828	86000	3.84	20241209	0.58	N	185750	2500	345 억	2053686	N	N	301	N	N
26	20250121	160913	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89500	100	2	0.11	2107759500	23432	96.58	90700	90800	89300	116200	62600	89400	89952.18	14.75	0	3815	92600	91000	90200	88600	87800	90600	88200	329	26800	2500	67940	100	1	13174420	11791	5.81	1.43	12	0.18	15397.00	62584.00	124376	20240828	-28.04	82153	20241209	8.94	96500	-7.25	20250113	87500	2.29	20250102	130200	-31.26	20240828	86000	4.07	20241209	0.58	N	185750	2500	329 억	1943718	N	N	301	N	N
27	20250121	150914	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90000	600	2	0.67	1927069400	21417	88.28	90700	90800	89300	116200	62600	89400	89978.49	14.75	0	4125	92600	91000	90200	88600	87800	90600	88200	329	26800	2500	67940	100	1	13174420	11857	5.85	1.44	12	0.16	15397.00	62584.00	124376	20240828	-27.64	82153	20241209	9.55	96500	-6.74	20250113	87500	2.86	20250102	130200	-30.88	20240828	86000	4.65	20241209	0.58	N	185750	2500	329 억	1943718	N	N	118	N	N
28	20250121	140916	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90100	700	2	0.78	1581146000	17570	72.42	90700	90800	89300	116200	62600	89400	89991.24	14.75	0	4537	92600	91000	90200	88600	87800	90600	88200	329	26800	2500	67940	100	1	13174420	11870	5.85	1.44	12	0.13	15397.00	62584.00	124376	20240828	-27.56	82153	20241209	9.67	96500	-6.63	20250113	87500	2.97	20250102	130200	-30.80	20240828	86000	4.77	20241209	0.58	N	185750	2500	329 억	1943718	N	N	118	N	N
29	20250121	130914	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90000	600	2	0.67	1300076600	14447	59.55	90700	90800	89300	116200	62600	89400	89989.38	14.75	0	4464	92600	91000	90200	88600	87800	90600	88200	329	26800	2500	67940	100	1	13174420	11857	5.85	1.44	12	0.11	15397.00	62584.00	124376	20240828	-27.64	82153	20241209	9.55	96500	-6.74	20250113	87500	2.86	20250102	130200	-30.88	20240828	86000	4.65	20241209	0.58	N	185750	2500	329 억	1943718	N	N	118	N	N
30	20250121	120858	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90100	700	2	0.78	1039702700	11554	47.62	90700	90800	89300	116200	62600	89400	89986.39	14.75	0	4350	92600	91000	90200	88600	87800	90600	88200	329	26800	2500	67940	100	1	13174420	11870	5.85	1.44	12	0.09	15397.00	62584.00	124376	20240828	-27.56	82153	20241209	9.67	96500	-6.63	20250113	87500	2.97	20250102	130200	-30.80	20240828	86000	4.77	20241209	0.58	N	185750	2500	329 억	1943718	N	N	118	N	N
31	20250121	110829	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90000	600	2	0.67	896501800	9964	41.07	90700	90800	89300	116200	62600	89400	89974.09	14.75	0	3517	92600	91000	90200	88600	87800	90600	88200	329	26800	2500	67940	100	1	13174420	11857	5.85	1.44	12	0.08	15397.00	62584.00	124376	20240828	-27.64	82153	20241209	9.55	96500	-6.74	20250113	87500	2.86	20250102	130200	-30.88	20240828	86000	4.65	20241209	0.58	N	185750	2500	329 억	1943718	N	N	118	N	N
32	20250121	100824	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89800	400	2	0.45	541800800	6019	24.81	90700	90800	89300	116200	62600	89400	90015.09	14.75	0	852	92600	91000	90200	88600	87800	90600	88200	329	26800	2500	67940	100	1	13174420	11831	5.83	1.43	12	0.05	15397.00	62584.00	124376	20240828	-27.80	82153	20241209	9.31	96500	-6.94	20250113	87500	2.63	20250102	130200	-31.03	20240828	86000	4.42	20241209	0.58	N	185750	2500	329 억	1943718	N	N	118	N	N
33	20250121	090916	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90100	700	2	0.78	92331200	1021	4.21	90700	90800	89800	116200	62600	89400	90432.13	14.75	0	29	92600	91000	90200	88600	87800	90600	88200	329	26800	2500	67940	100	1	13174420	11870	5.85	1.44	12	0.01	15397.00	62584.00	124376	20240828	-27.56	82153	20241209	9.67	96500	-6.63	20250113	87500	2.97	20250102	130200	-30.80	20240828	86000	4.77	20241209	0.58	N	185750	2500	329 억	1943718	N	N	118	N	N
34	20250120	160902	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89400	-1600	5	-1.76	2167947900	24119	111.55	91000	91800	89400	118300	63700	91000	89885.95	14.79	0	218	93666	92332	91366	90032	89066	91850	89550	329	27300	2500	69160	100	1	13174420	11778	5.81	1.43	12	0.18	15397.00	62584.00	124376	20240828	-28.12	82153	20241209	8.82	96500	-7.36	20250113	87500	2.17	20250102	130200	-31.34	20240828	86000	3.95	20241209	0.59	N	185750	2500	329 억	1948736	N	N	118	N	N
35	20250120	150914	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89400	-1600	5	-1.76	1977222800	21986	101.68	91000	91800	89400	118300	63700	91000	89930.90	14.79	0	156	93666	92332	91366	90032	89066	91850	89550	329	27300	2500	69160	100	1	13174420	11778	5.81	1.43	12	0.17	15397.00	62584.00	124376	20240828	-28.12	82153	20241209	8.82	96500	-7.36	20250113	87500	2.17	20250102	130200	-31.34	20240828	86000	3.95	20241209	0.59	N	185750	2500	329 억	1948736	N	N	137	N	N
36	20250120	140912	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89500	-1500	5	-1.65	1684623600	18718	86.57	91000	91800	89500	118300	63700	91000	90000.09	14.79	0	-419	93666	92332	91366	90032	89066	91850	89550	329	27300	2500	69160	100	1	13174420	11791	5.81	1.43	12	0.14	15397.00	62584.00	124376	20240828	-28.04	82153	20241209	8.94	96500	-7.25	20250113	87500	2.29	20250102	130200	-31.26	20240828	86000	4.07	20241209	0.59	N	185750	2500	329 억	1948736	N	N	137	N	N
37	20250120	130912	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89600	-1400	5	-1.54	1328627800	14744	68.19	91000	91800	89500	118300	63700	91000	90113.00	14.79	0	-766	93666	92332	91366	90032	89066	91850	89550	329	27300	2500	69160	100	1	13174420	11804	5.82	1.43	12	0.11	15397.00	62584.00	124376	20240828	-27.96	82153	20241209	9.06	96500	-7.15	20250113	87500	2.40	20250102	130200	-31.18	20240828	86000	4.19	20241209	0.59	N	185750	2500	329 억	1948736	N	N	137	N	N
38	20250120	120914	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89600	-1400	5	-1.54	1085049000	12026	55.62	91000	91800	89600	118300	63700	91000	90225.13	14.79	0	-979	93666	92332	91366	90032	89066	91850	89550	329	27300	2500	69160	100	1	13174420	11804	5.82	1.43	12	0.09	15397.00	62584.00	124376	20240828	-27.96	82153	20241209	9.06	96500	-7.15	20250113	87500	2.40	20250102	130200	-31.18	20240828	86000	4.19	20241209	0.59	N	185750	2500	329 억	1948736	N	N	137	N	N
39	20250120	110914	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90300	-700	5	-0.77	719979400	7966	36.84	91000	91800	90000	118300	63700	91000	90381.39	14.79	0	-547	93666	92332	91366	90032	89066	91850	89550	329	27300	2500	69160	100	1	13174420	11897	5.86	1.44	12	0.06	15397.00	62584.00	124376	20240828	-27.40	82153	20241209	9.92	96500	-6.42	20250113	87500	3.20	20250102	130200	-30.65	20240828	86000	5.00	20241209	0.59	N	185750	2500	329 억	1948736	N	N	137	N	N
40	20250120	100913	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90400	-600	5	-0.66	497319900	5496	25.42	91000	91800	90100	118300	63700	91000	90487.42	14.79	0	-577	93666	92332	91366	90032	89066	91850	89550	329	27300	2500	69160	100	1	13174420	11910	5.87	1.44	12	0.04	15397.00	62584.00	124376	20240828	-27.32	82153	20241209	10.04	96500	-6.32	20250113	87500	3.31	20250102	130200	-30.57	20240828	86000	5.12	20241209	0.59	N	185750	2500	329 억	1948736	N	N	137	N	N
41	20250120	090914	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90600	-400	5	-0.44	105571000	1162	5.37	91000	91800	90500	118300	63700	91000	90852.59	14.79	0	43	93666	92332	91366	90032	89066	91850	89550	329	27300	2500	69160	100	1	13174420	11936	5.88	1.45	12	0.01	15397.00	62584.00	124376	20240828	-27.16	82153	20241209	10.28	96500	-6.11	20250113	87500	3.54	20250102	130200	-30.41	20240828	86000	5.35	20241209	0.59	N	185750	2500	329 억	1948736	N	N	137	N	N
42	20250117	160910	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91000	-1000	5	-1.09	1965904100	21560	82.72	92000	92700	90400	119600	64400	92000	91182.94	14.76	0	2054	94866	93432	92266	90832	89666	92850	90250	329	27600	2500	69920	100	1	13174420	11989	5.91	1.45	12	0.16	15397.00	62584.00	124376	20240828	-26.83	82153	20241209	10.77	96500	-5.70	20250113	87500	4.00	20250102	130200	-30.11	20240828	86000	5.81	20241209	0.59	N	185750	2500	329 억	1944924	N	N	121	N	N
43	20250117	150913	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91100	-900	5	-0.98	1896358600	20797	79.79	92000	92700	90400	119600	64400	92000	91184.24	14.76	0	2199	94866	93432	92266	90832	89666	92850	90250	329	27600	2500	69920	100	1	13174420	12002	5.92	1.46	12	0.16	15397.00	62584.00	124376	20240828	-26.75	82153	20241209	10.89	96500	-5.60	20250113	87500	4.11	20250102	130200	-30.03	20240828	86000	5.93	20241209	0.59	N	185750	2500	329 억	1944924	N	N	98	N	N
44	20250117	140914	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91200	-800	5	-0.87	1747977000	19168	73.54	92000	92700	90400	119600	64400	92000	91192.46	14.76	0	1987	94866	93432	92266	90832	89666	92850	90250	329	27600	2500	69920	100	1	13174420	12015	5.92	1.46	12	0.15	15397.00	62584.00	124376	20240828	-26.67	82153	20241209	11.01	96500	-5.49	20250113	87500	4.23	20250102	130200	-29.95	20240828	86000	6.05	20241209	0.59	N	185750	2500	329 억	1944924	N	N	98	N	N
45	20250117	130911	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91000	-1000	5	-1.09	1624004000	17808	68.32	92000	92700	90400	119600	64400	92000	91195.19	14.76	0	1911	94866	93432	92266	90832	89666	92850	90250	329	27600	2500	69920	100	1	13174420	11989	5.91	1.45	12	0.14	15397.00	62584.00	124376	20240828	-26.83	82153	20241209	10.77	96500	-5.70	20250113	87500	4.00	20250102	130200	-30.11	20240828	86000	5.81	20241209	0.59	N	185750	2500	329 억	1944924	N	N	98	N	N
46	20250117	120913	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91000	-1000	5	-1.09	1276635300	13996	53.70	92000	92700	90400	119600	64400	92000	91214.30	14.76	0	-118	94866	93432	92266	90832	89666	92850	90250	329	27600	2500	69920	100	1	13174420	11989	5.91	1.45	12	0.11	15397.00	62584.00	124376	20240828	-26.83	82153	20241209	10.77	96500	-5.70	20250113	87500	4.00	20250102	130200	-30.11	20240828	86000	5.81	20241209	0.59	N	185750	2500	329 억	1944924	N	N	98	N	N
47	20250117	110912	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91400	-600	5	-0.65	1044107300	11443	43.90	92000	92700	90400	119600	64400	92000	91244.19	14.76	0	-1455	94866	93432	92266	90832	89666	92850	90250	329	27600	2500	69920	100	1	13174420	12041	5.94	1.46	12	0.09	15397.00	62584.00	124376	20240828	-26.51	82153	20241209	11.26	96500	-5.28	20250113	87500	4.46	20250102	130200	-29.80	20240828	86000	6.28	20241209	0.59	N	185750	2500	329 억	1944924	N	N	98	N	N
48	20250117	100914	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91300	-700	5	-0.76	370925100	4046	15.52	92000	92700	91000	119600	64400	92000	91676.99	14.76	0	-1613	94866	93432	92266	90832	89666	92850	90250	329	27600	2500	69920	100	1	13174420	12028	5.93	1.46	12	0.03	15397.00	62584.00	124376	20240828	-26.59	82153	20241209	11.13	96500	-5.39	20250113	87500	4.34	20250102	130200	-29.88	20240828	86000	6.16	20241209	0.59	N	185750	2500	329 억	1944924	N	N	98	N	N
49	20250117	090914	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91800	-200	5	-0.22	101843300	1107	4.25	92000	92700	91000	119600	64400	92000	91999.37	14.76	0	-326	94866	93432	92266	90832	89666	92850	90250	329	27600	2500	69920	100	1	13174420	12094	5.96	1.47	12	0.01	15397.00	62584.00	124376	20240828	-26.19	82153	20241209	11.74	96500	-4.87	20250113	87500	4.91	20250102	130200	-29.49	20240828	86000	6.74	20241209	0.59	N	185750	2500	329 억	1944924	N	N	98	N	N
50	20250116	160906	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92000	-100	5	-0.11	2390159900	25872	117.38	92300	93700	91100	119700	64500	92100	92388.94	14.70	0	6068	96366	94232	93166	91032	89966	93700	90500	329	27600	2500	69990	100	1	13174420	12120	5.98	1.47	12	0.20	15397.00	62584.00	124376	20240828	-26.03	82153	20241209	11.99	96500	-4.66	20250113	87500	5.14	20250102	130200	-29.34	20240828	86000	6.98	20241209	0.58	N	185750	2500	329 억	1937259	N	N	98	N	N
51	20250116	150822	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91700	-400	5	-0.43	2118986600	22921	103.99	92300	93700	91100	119700	64500	92100	92447.39	14.70	0	6020	96366	94232	93166	91032	89966	93700	90500	329	27600	2500	69990	100	1	13174420	12081	5.96	1.47	12	0.17	15397.00	62584.00	124376	20240828	-26.27	82153	20241209	11.62	96500	-4.97	20250113	87500	4.80	20250102	130200	-29.57	20240828	86000	6.63	20241209	0.58	N	185750	2500	329 억	1937259	N	N	281	N	N
52	20250116	140911	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92100	0	3	0.00	1488381000	16046	72.80	92300	93700	92000	119700	64500	92100	92757.14	14.70	0	4181	96366	94232	93166	91032	89966	93700	90500	329	27600	2500	69990	100	1	13174420	12134	5.98	1.47	12	0.12	15397.00	62584.00	124376	20240828	-25.95	82153	20241209	12.11	96500	-4.56	20250113	87500	5.26	20250102	130200	-29.26	20240828	86000	7.09	20241209	0.58	N	185750	2500	329 억	1937259	N	N	281	N	N
53	20250116	130910	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92100	0	3	0.00	1244026100	13397	60.78	92300	93700	92000	119700	64500	92100	92858.56	14.70	0	3196	96366	94232	93166	91032	89966	93700	90500	329	27600	2500	69990	100	1	13174420	12134	5.98	1.47	12	0.10	15397.00	62584.00	124376	20240828	-25.95	82153	20241209	12.11	96500	-4.56	20250113	87500	5.26	20250102	130200	-29.26	20240828	86000	7.09	20241209	0.58	N	185750	2500	329 억	1937259	N	N	281	N	N
54	20250116	120910	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92500	400	2	0.43	971883800	10452	47.42	92300	93700	92300	119700	64500	92100	92985.44	14.70	0	2558	96366	94232	93166	91032	89966	93700	90500	329	27600	2500	69990	100	1	13174420	12186	6.01	1.48	12	0.08	15397.00	62584.00	124376	20240828	-25.63	82153	20241209	12.59	96500	-4.15	20250113	87500	5.71	20250102	130200	-28.96	20240828	86000	7.56	20241209	0.58	N	185750	2500	329 억	1937259	N	N	281	N	N
55	20250116	110911	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92800	700	2	0.76	748456000	8044	36.49	92300	93700	92300	119700	64500	92100	93045.25	14.70	0	1897	96366	94232	93166	91032	89966	93700	90500	329	27600	2500	69990	100	1	13174420	12226	6.03	1.48	12	0.06	15397.00	62584.00	124376	20240828	-25.39	82153	20241209	12.96	96500	-3.83	20250113	87500	6.06	20250102	130200	-28.73	20240828	86000	7.91	20241209	0.58	N	185750	2500	329 억	1937259	N	N	281	N	N
56	20250116	100911	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	93000	900	2	0.98	489940900	5263	23.88	92300	93700	92300	119700	64500	92100	93091.56	14.70	0	1337	96366	94232	93166	91032	89966	93700	90500	329	27600	2500	69990	100	1	13174420	12252	6.04	1.49	12	0.04	15397.00	62584.00	124376	20240828	-25.23	82153	20241209	13.20	96500	-3.63	20250113	87500	6.29	20250102	130200	-28.57	20240828	86000	8.14	20241209	0.58	N	185750	2500	329 억	1937259	N	N	281	N	N
57	20250116	090913	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92900	800	2	0.87	47200600	508	2.30	92300	93300	92300	119700	64500	92100	92914.57	14.70	0	132	96366	94232	93166	91032	89966	93700	90500	329	27600	2500	69990	100	1	13174420	12239	6.03	1.48	12	0.00	15397.00	62584.00	124376	20240828	-25.31	82153	20241209	13.08	96500	-3.73	20250113	87500	6.17	20250102	130200	-28.65	20240828	86000	8.02	20241209	0.58	N	185750	2500	329 억	1937259	N	N	281	N	N
58	20250115	160908	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92100	-2400	5	-2.54	2040240100	21987	110.79	95200	95300	92100	122800	66200	94500	92793.75	14.72	0	-4232	96766	95632	94666	93532	92566	95150	93050	329	28300	2500	71820	100	1	13174420	12134	5.98	1.47	12	0.17	15397.00	62584.00	124376	20240828	-25.95	82153	20241209	12.11	96500	-4.56	20250113	87500	5.26	20250102	130200	-29.26	20240828	86000	7.09	20241209	0.60	N	185750	2500	329 억	1939441	N	N	281	N	N
59	20250115	150909	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92300	-2200	5	-2.33	1925749700	20746	104.53	95200	95300	92100	122800	66200	94500	92824.79	14.72	0	-4145	96766	95632	94666	93532	92566	95150	93050	329	28300	2500	71820	100	1	13174420	12160	5.99	1.47	12	0.16	15397.00	62584.00	124376	20240828	-25.79	82153	20241209	12.35	96500	-4.35	20250113	87500	5.49	20250102	130200	-29.11	20240828	86000	7.33	20241209	0.60	N	185750	2500	329 억	1939441	N	N	70	N	N
60	20250115	140902	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92300	-2200	5	-2.33	1573122800	16927	85.29	95200	95300	92100	122800	66200	94500	92935.34	14.72	0	-4429	96766	95632	94666	93532	92566	95150	93050	329	28300	2500	71820	100	1	13174420	12160	5.99	1.47	12	0.13	15397.00	62584.00	124376	20240828	-25.79	82153	20241209	12.35	96500	-4.35	20250113	87500	5.49	20250102	130200	-29.11	20240828	86000	7.33	20241209	0.60	N	185750	2500	329 억	1939441	N	N	70	N	N
61	20250115	130909	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92300	-2200	5	-2.33	1391581600	14964	75.40	95200	95300	92100	122800	66200	94500	92994.89	14.72	0	-4071	96766	95632	94666	93532	92566	95150	93050	329	28300	2500	71820	100	1	13174420	12160	5.99	1.47	12	0.11	15397.00	62584.00	124376	20240828	-25.79	82153	20241209	12.35	96500	-4.35	20250113	87500	5.49	20250102	130200	-29.11	20240828	86000	7.33	20241209	0.60	N	185750	2500	329 억	1939441	N	N	70	N	N
62	20250115	120854	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92100	-2400	5	-2.54	1030160000	11045	55.65	95200	95300	92100	122800	66200	94500	93268.91	14.72	0	-2741	96766	95632	94666	93532	92566	95150	93050	329	28300	2500	71820	100	1	13174420	12134	5.98	1.47	12	0.08	15397.00	62584.00	124376	20240828	-25.95	82153	20241209	12.11	96500	-4.56	20250113	87500	5.26	20250102	130200	-29.26	20240828	86000	7.09	20241209	0.60	N	185750	2500	329 억	1939441	N	N	70	N	N
63	20250115	110909	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92600	-1900	5	-2.01	772175000	8249	41.57	95200	95300	92600	122800	66200	94500	93607.88	14.72	0	-1975	96766	95632	94666	93532	92566	95150	93050	329	28300	2500	71820	100	1	13174420	12200	6.01	1.48	12	0.06	15397.00	62584.00	124376	20240828	-25.55	82153	20241209	12.72	96500	-4.04	20250113	87500	5.83	20250102	130200	-28.88	20240828	86000	7.67	20241209	0.60	N	185750	2500	329 억	1939441	N	N	70	N	N
64	20250115	100908	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	93800	-700	5	-0.74	370088800	3937	19.84	95200	95300	93400	122800	66200	94500	94002.24	14.72	0	-255	96766	95632	94666	93532	92566	95150	93050	329	28300	2500	71820	100	1	13174420	12358	6.09	1.50	12	0.03	15397.00	62584.00	124376	20240828	-24.58	82153	20241209	14.18	96500	-2.80	20250113	87500	7.20	20250102	130200	-27.96	20240828	86000	9.07	20241209	0.60	N	185750	2500	329 억	1939441	N	N	70	N	N
65	20250115	090911	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94400	-100	5	-0.11	58391500	616	3.10	95200	95300	93700	122800	66200	94500	94793.30	14.72	0	-118	96766	95632	94666	93532	92566	95150	93050	329	28300	2500	71820	100	1	13174420	12437	6.13	1.51	12	0.00	15397.00	62584.00	124376	20240828	-24.10	82153	20241209	14.91	96500	-2.18	20250113	87500	7.89	20250102	130200	-27.50	20240828	86000	9.77	20241209	0.60	N	185750	2500	329 억	1939441	N	N	70	N	N
66	20250114	160850	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94500	-400	5	-0.42	1879201700	19841	74.48	95800	95800	93700	123300	66500	94900	94713.13	14.78	0	-8162	98233	96566	94833	93166	91433	97400	94000	329	28400	2500	72120	100	1	13174420	12450	6.14	1.51	12	0.15	15397.00	62584.00	124376	20240828	-24.02	82153	20241209	15.03	96500	-2.07	20250113	87500	8.00	20250102	130200	-27.42	20240828	86000	9.88	20241209	0.61	N	185750	2500	329 억	1947746	N	N	70	N	N
67	20250114	150906	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94900	0	3	0.00	1741495100	18389	69.03	95800	95800	93700	123300	66500	94900	94703.09	14.78	0	-7599	98233	96566	94833	93166	91433	97400	94000	329	28400	2500	72120	100	1	13174420	12503	6.16	1.52	12	0.14	15397.00	62584.00	124376	20240828	-23.70	82153	20241209	15.52	96500	-1.66	20250113	87500	8.46	20250102	130200	-27.11	20240828	86000	10.35	20241209	0.61	N	185750	2500	329 억	1947746	N	N	304	N	N
68	20250114	140904	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	95100	200	2	0.21	1359998300	14374	53.95	95800	95800	93700	123300	66500	94900	94615.16	14.78	0	-5787	98233	96566	94833	93166	91433	97400	94000	329	28400	2500	72120	100	1	13174420	12529	6.18	1.52	12	0.11	15397.00	62584.00	124376	20240828	-23.54	82153	20241209	15.76	96500	-1.45	20250113	87500	8.69	20250102	130200	-26.96	20240828	86000	10.58	20241209	0.61	N	185750	2500	329 억	1947746	N	N	304	N	N
69	20250114	130903	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94300	-600	5	-0.63	844045900	8941	33.56	95800	95800	93700	123300	66500	94900	94401.73	14.78	0	-2080	98233	96566	94833	93166	91433	97400	94000	329	28400	2500	72120	100	1	13174420	12423	6.12	1.51	12	0.07	15397.00	62584.00	124376	20240828	-24.18	82153	20241209	14.79	96500	-2.28	20250113	87500	7.77	20250102	130200	-27.57	20240828	86000	9.65	20241209	0.61	N	185750	2500	329 억	1947746	N	N	304	N	N
70	20250114	120900	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94400	-500	5	-0.53	682830800	7236	27.16	95800	95800	93700	123300	66500	94900	94365.78	14.78	0	-1618	98233	96566	94833	93166	91433	97400	94000	329	28400	2500	72120	100	1	13174420	12437	6.13	1.51	12	0.05	15397.00	62584.00	124376	20240828	-24.10	82153	20241209	14.91	96500	-2.18	20250113	87500	7.89	20250102	130200	-27.50	20240828	86000	9.77	20241209	0.61	N	185750	2500	329 억	1947746	N	N	304	N	N
71	20250114	110900	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	93900	-1000	5	-1.05	540946700	5727	21.50	95800	95800	93700	123300	66500	94900	94455.51	14.78	0	-1498	98233	96566	94833	93166	91433	97400	94000	329	28400	2500	72120	100	1	13174420	12371	6.10	1.50	12	0.04	15397.00	62584.00	124376	20240828	-24.50	82153	20241209	14.30	96500	-2.69	20250113	87500	7.31	20250102	130200	-27.88	20240828	86000	9.19	20241209	0.61	N	185750	2500	329 억	1947746	N	N	304	N	N
72	20250114	100858	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94200	-700	5	-0.74	405779600	4287	16.09	95800	95800	94100	123300	66500	94900	94653.51	14.78	0	-866	98233	96566	94833	93166	91433	97400	94000	329	28400	2500	72120	100	1	13174420	12410	6.12	1.51	12	0.03	15397.00	62584.00	124376	20240828	-24.26	82153	20241209	14.66	96500	-2.38	20250113	87500	7.66	20250102	130200	-27.65	20240828	86000	9.53	20241209	0.61	N	185750	2500	329 억	1947746	N	N	304	N	N
73	20250114	090903	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94400	-500	5	-0.53	80512500	847	3.18	95800	95800	94400	123300	66500	94900	95056.08	14.78	0	-136	98233	96566	94833	93166	91433	97400	94000	329	28400	2500	72120	100	1	13174420	12437	6.13	1.51	12	0.01	15397.00	62584.00	124376	20240828	-24.10	82153	20241209	14.91	96500	-2.18	20250113	87500	7.89	20250102	130200	-27.50	20240828	86000	9.77	20241209	0.61	N	185750	2500	329 억	1947746	N	N	304	N	N
74	20250113	160850	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94900	300	2	0.32	2522137100	26582	97.86	94600	96500	93100	122900	66300	94600	94881.28	14.81	0	-1078	97000	95800	94800	93600	92600	96400	94200	329	28300	2500	71890	100	1	13174420	12503	6.16	1.52	12	0.20	15397.00	62584.00	124376	20240828	-23.70	82153	20241209	15.52	96500	-1.66	20250113	87500	8.46	20250102	130200	-27.11	20240828	86000	10.35	20241209	0.65	N	185750	2500	329 억	1950674	N	N	304	N	N
75	20250113	150854	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94000	-600	5	-0.63	2303052100	24270	89.35	94600	96500	93100	122900	66300	94600	94893.04	14.81	0	-1209	97000	95800	94800	93600	92600	96400	94200	329	28300	2500	71890	100	1	13174420	12384	6.11	1.50	12	0.18	15397.00	62584.00	124376	20240828	-24.42	82153	20241209	14.42	96500	-2.59	20250113	87500	7.43	20250102	130200	-27.80	20240828	86000	9.30	20241209	0.65	N	185750	2500	329 억	1950674	N	N	726	N	N
76	20250113	140832	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	93900	-700	5	-0.74	2017495200	21229	78.15	94600	96500	93100	122900	66300	94600	95035.01	14.81	0	-837	97000	95800	94800	93600	92600	96400	94200	329	28300	2500	71890	100	1	13174420	12371	6.10	1.50	12	0.16	15397.00	62584.00	124376	20240828	-24.50	82153	20241209	14.30	96500	-2.69	20250113	87500	7.31	20250102	130200	-27.88	20240828	86000	9.19	20241209	0.65	N	185750	2500	329 억	1950674	N	N	726	N	N
77	20250113	130842	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	93600	-1000	5	-1.06	1837662000	19311	71.09	94600	96500	93100	122900	66300	94600	95161.61	14.81	0	34	97000	95800	94800	93600	92600	96400	94200	329	28300	2500	71890	100	1	13174420	12331	6.08	1.50	12	0.15	15397.00	62584.00	124376	20240828	-24.74	82153	20241209	13.93	96500	-3.01	20250113	87500	6.97	20250102	130200	-28.11	20240828	86000	8.84	20241209	0.65	N	185750	2500	329 억	1950674	N	N	726	N	N
78	20250113	120845	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	93500	-1100	5	-1.16	1712172700	17970	66.15	94600	96500	93100	122900	66300	94600	95279.77	14.81	0	490	97000	95800	94800	93600	92600	96400	94200	329	28300	2500	71890	100	1	13174420	12318	6.07	1.49	12	0.14	15397.00	62584.00	124376	20240828	-24.82	82153	20241209	13.81	96500	-3.11	20250113	87500	6.86	20250102	130200	-28.19	20240828	86000	8.72	20241209	0.65	N	185750	2500	329 억	1950674	N	N	726	N	N
79	20250113	110843	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	93500	-1100	5	-1.16	1584509500	16604	61.13	94600	96500	93500	122900	66300	94600	95429.73	14.81	0	1006	97000	95800	94800	93600	92600	96400	94200	329	28300	2500	71890	100	1	13174420	12318	6.07	1.49	12	0.13	15397.00	62584.00	124376	20240828	-24.82	82153	20241209	13.81	96500	-3.11	20250113	87500	6.86	20250102	130200	-28.19	20240828	86000	8.72	20241209	0.65	N	185750	2500	329 억	1950674	N	N	726	N	N
80	20250113	100842	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94800	200	2	0.21	1225266200	12793	47.10	94600	96500	94600	122900	66300	94600	95776.94	14.81	0	1350	97000	95800	94800	93600	92600	96400	94200	329	28300	2500	71890	100	1	13174420	12489	6.16	1.51	12	0.10	15397.00	62584.00	124376	20240828	-23.78	82153	20241209	15.39	96500	-1.76	20250113	87500	8.34	20250102	130200	-27.19	20240828	86000	10.23	20241209	0.65	N	185750	2500	329 억	1950674	N	N	726	N	N
81	20250113	090848	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	95100	500	2	0.53	51415300	542	2.00	94600	95300	94600	122900	66300	94600	94865.61	14.81	0	-107	97000	95800	94800	93600	92600	96400	94200	329	28300	2500	71890	100	1	13174420	12529	6.18	1.52	12	0.00	15397.00	62584.00	124376	20240828	-23.54	82153	20241209	15.76	96000	-0.94	20250110	87500	8.69	20250102	130200	-26.96	20240828	86000	10.58	20241209	0.65	N	185750	2500	329 억	1950674	N	N	726	N	N
82	20250110	160824	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94600	-200	5	-0.21	2582463700	27138	58.27	93900	96000	93800	123200	66400	94800	95160.53	14.82	0	-4330	97133	95966	93633	92466	90133	96550	93050	329	28400	2500	72040	100	1	13174420	12463	6.14	1.51	12	0.21	15397.00	62584.00	124758	20240103	-24.17	82153	20241209	15.15	96000	-1.46	20250110	87500	8.11	20250102	130200	-27.34	20240828	86000	10.00	20241209	0.64	N	185750	2500	329 억	1952668	N	N	726	N	N
83	20250110	150834	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	95000	200	2	0.21	2470840500	25962	55.75	93900	96000	93800	123200	66400	94800	95171.42	14.82	0	-4344	97133	95966	93633	92466	90133	96550	93050	329	28400	2500	72040	100	1	13174420	12516	6.17	1.52	12	0.20	15397.00	62584.00	124758	20240103	-23.85	82153	20241209	15.64	96000	-1.04	20250110	87500	8.57	20250102	130200	-27.04	20240828	86000	10.47	20241209	0.64	N	185750	2500	329 억	1952668	N	N	931	N	N
84	20250110	140838	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	95200	400	2	0.42	2191712300	23031	49.45	93900	96000	93800	123200	66400	94800	95163.58	14.82	0	-3456	97133	95966	93633	92466	90133	96550	93050	329	28400	2500	72040	100	1	13174420	12542	6.18	1.52	12	0.17	15397.00	62584.00	124758	20240103	-23.69	82153	20241209	15.88	96000	-0.83	20250110	87500	8.80	20250102	130200	-26.88	20240828	86000	10.70	20241209	0.64	N	185750	2500	329 억	1952668	N	N	931	N	N
85	20250110	130839	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	95200	400	2	0.42	1929315900	20274	43.53	93900	96000	93800	123200	66400	94800	95162.07	14.82	0	-2479	97133	95966	93633	92466	90133	96550	93050	329	28400	2500	72040	100	1	13174420	12542	6.18	1.52	12	0.15	15397.00	62584.00	124758	20240103	-23.69	82153	20241209	15.88	96000	-0.83	20250110	87500	8.80	20250102	130200	-26.88	20240828	86000	10.70	20241209	0.64	N	185750	2500	329 억	1952668	N	N	931	N	N
86	20250110	120839	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	95300	500	2	0.53	1665840900	17512	37.60	93900	96000	93800	123200	66400	94800	95125.68	14.82	0	-1195	97133	95966	93633	92466	90133	96550	93050	329	28400	2500	72040	100	1	13174420	12555	6.19	1.52	12	0.13	15397.00	62584.00	124758	20240103	-23.61	82153	20241209	16.00	96000	-0.73	20250110	87500	8.91	20250102	130200	-26.80	20240828	86000	10.81	20241209	0.64	N	185750	2500	329 억	1952668	N	N	931	N	N
87	20250110	110837	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94800	0	3	0.00	1405008500	14769	31.71	93900	96000	93800	123200	66400	94800	95132.27	14.82	0	-721	97133	95966	93633	92466	90133	96550	93050	329	28400	2500	72040	100	1	13174420	12489	6.16	1.51	12	0.11	15397.00	62584.00	124758	20240103	-24.01	82153	20241209	15.39	96000	-1.25	20250110	87500	8.34	20250102	130200	-27.19	20240828	86000	10.23	20241209	0.64	N	185750	2500	329 억	1952668	N	N	931	N	N
88	20250110	100835	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	95300	500	2	0.53	1068381200	11233	24.12	93900	96000	93800	123200	66400	94800	95110.94	14.82	0	113	97133	95966	93633	92466	90133	96550	93050	329	28400	2500	72040	100	1	13174420	12555	6.19	1.52	12	0.09	15397.00	62584.00	124758	20240103	-23.61	82153	20241209	16.00	96000	-0.73	20250110	87500	8.91	20250102	130200	-26.80	20240828	86000	10.81	20241209	0.64	N	185750	2500	329 억	1952668	N	N	931	N	N
89	20250110	090839	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94900	100	2	0.11	156566800	1659	3.56	93900	95200	93800	123200	66400	94800	94374.20	14.82	0	-76	97133	95966	93633	92466	90133	96550	93050	329	28400	2500	72040	100	1	13174420	12503	6.16	1.52	12	0.01	15397.00	62584.00	124758	20240103	-23.93	82153	20241209	15.52	95200	-0.32	20250110	87500	8.46	20250102	130200	-27.11	20240828	86000	10.35	20241209	0.64	N	185750	2500	329 억	1952668	N	N	931	N	N
90	20250109	160830	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94800	2900	2	3.16	4346807700	46425	156.17	91500	94800	91300	119400	64400	91900	93630.00	14.82	0	4366	94166	93032	91966	90832	89766	93600	91400	329	27500	2500	69840	100	1	13174420	12489	6.16	1.51	12	0.35	15397.00	62584.00	125045	20240102	-24.19	82153	20241209	15.39	94800	0.00	20250109	87500	8.34	20250102	130200	-27.19	20240828	86000	10.23	20241209	0.62	N	185750	2500	329 억	1952313	N	N	931	N	N
91	20250109	150825	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	93800	1900	2	2.07	2932902300	31477	105.89	91500	94600	91300	119400	64400	91900	93176.04	14.82	0	7523	94166	93032	91966	90832	89766	93600	91400	329	27500	2500	69840	100	1	13174420	12358	6.09	1.50	12	0.24	15397.00	62584.00	125045	20240102	-24.99	82153	20241209	14.18	94600	-0.85	20250109	87500	7.20	20250102	130200	-27.96	20240828	86000	9.07	20241209	0.62	N	185750	2500	329 억	1952313	N	N	60	N	N
92	20250109	140833	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	93900	2000	2	2.18	2635194500	28306	95.22	91500	94600	91300	119400	64400	91900	93096.68	14.82	0	8571	94166	93032	91966	90832	89766	93600	91400	329	27500	2500	69840	100	1	13174420	12371	6.10	1.50	12	0.21	15397.00	62584.00	125045	20240102	-24.91	82153	20241209	14.30	94600	-0.74	20250109	87500	7.31	20250102	130200	-27.88	20240828	86000	9.19	20241209	0.62	N	185750	2500	329 억	1952313	N	N	60	N	N
93	20250109	130832	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94300	2400	2	2.61	2172912800	23382	78.66	91500	94600	91300	119400	64400	91900	92931.01	14.82	0	7754	94166	93032	91966	90832	89766	93600	91400	329	27500	2500	69840	100	1	13174420	12423	6.12	1.51	12	0.18	15397.00	62584.00	125045	20240102	-24.59	82153	20241209	14.79	94600	-0.32	20250109	87500	7.77	20250102	130200	-27.57	20240828	86000	9.65	20241209	0.62	N	185750	2500	329 억	1952313	N	N	60	N	N
94	20250109	120833	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	94400	2500	2	2.72	1893816300	20422	68.70	91500	94600	91300	119400	64400	91900	92734.12	14.82	0	7289	94166	93032	91966	90832	89766	93600	91400	329	27500	2500	69840	100	1	13174420	12437	6.13	1.51	12	0.16	15397.00	62584.00	125045	20240102	-24.51	82153	20241209	14.91	94600	-0.21	20250109	87500	7.89	20250102	130200	-27.50	20240828	86000	9.77	20241209	0.62	N	185750	2500	329 억	1952313	N	N	60	N	N
95	20250109	110837	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	93400	1500	2	1.63	1356066800	14707	49.47	91500	93400	91300	119400	64400	91900	92205.53	14.82	0	5991	94166	93032	91966	90832	89766	93600	91400	329	27500	2500	69840	100	1	13174420	12305	6.07	1.49	12	0.11	15397.00	62584.00	125045	20240102	-25.31	82153	20241209	13.69	93400	0.00	20250109	87500	6.74	20250102	130200	-28.26	20240828	86000	8.60	20241209	0.62	N	185750	2500	329 억	1952313	N	N	60	N	N
96	20250109	100835	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92300	400	2	0.44	694276700	7563	25.44	91500	92500	91300	119400	64400	91900	91799.11	14.82	0	1591	94166	93032	91966	90832	89766	93600	91400	329	27500	2500	69840	100	1	13174420	12160	5.99	1.47	12	0.06	15397.00	62584.00	125045	20240102	-26.19	82153	20241209	12.35	93100	-0.86	20250108	87500	5.49	20250102	130200	-29.11	20240828	86000	7.33	20241209	0.62	N	185750	2500	329 억	1952313	N	N	60	N	N
97	20250109	090838	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91900	0	3	0.00	213750300	2335	7.85	91500	92200	91300	119400	64400	91900	91541.88	14.82	0	281	94166	93032	91966	90832	89766	93600	91400	329	27500	2500	69840	100	1	13174420	12107	5.97	1.47	12	0.02	15397.00	62584.00	125045	20240102	-26.51	82153	20241209	11.86	93100	-1.29	20250108	87500	5.03	20250102	130200	-29.42	20240828	86000	6.86	20241209	0.62	N	185750	2500	329 억	1952313	N	N	60	N	N
98	20250108	160827	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91900	400	2	0.44	2739579800	29671	111.26	90900	93100	90900	118900	64100	91500	92331.93	14.85	0	-2985	93500	92500	91500	90500	89500	93000	91000	329	27400	2500	69540	100	1	13174420	12107	5.97	1.47	12	0.23	15397.00	62584.00	128675	20231228	-28.58	82153	20241209	11.86	93100	-1.29	20250108	87500	5.03	20250102	130200	-29.42	20240828	86000	6.86	20241209	0.63	N	185750	2500	329 억	1956769	N	N	60	N	N
99	20250108	150829	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92400	900	2	0.98	2569145500	27820	104.32	90900	93100	90900	118900	64100	91500	92348.87	14.85	0	-1952	93500	92500	91500	90500	89500	93000	91000	329	27400	2500	69540	100	1	13174420	12173	6.00	1.48	12	0.21	15397.00	62584.00	128675	20231228	-28.19	82153	20241209	12.47	93100	-0.75	20250108	87500	5.60	20250102	130200	-29.03	20240828	86000	7.44	20241209	0.63	N	185750	2500	329 억	1956769	N	N	854	N	N
100	20250108	140832	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92000	500	2	0.55	1753698700	18980	71.17	90900	93100	90900	118900	64100	91500	92397.19	14.85	0	-2417	93500	92500	91500	90500	89500	93000	91000	329	27400	2500	69540	100	1	13174420	12120	5.98	1.47	12	0.14	15397.00	62584.00	128675	20231228	-28.50	82153	20241209	11.99	93100	-1.18	20250108	87500	5.14	20250102	130200	-29.34	20240828	86000	6.98	20241209	0.63	N	185750	2500	329 억	1956769	N	N	854	N	N
101	20250108	130831	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92300	800	2	0.87	1316533500	14243	53.41	90900	93100	90900	118900	64100	91500	92433.72	14.85	0	-1699	93500	92500	91500	90500	89500	93000	91000	329	27400	2500	69540	100	1	13174420	12160	5.99	1.47	12	0.11	15397.00	62584.00	128675	20231228	-28.27	82153	20241209	12.35	93100	-0.86	20250108	87500	5.49	20250102	130200	-29.11	20240828	86000	7.33	20241209	0.63	N	185750	2500	329 억	1956769	N	N	854	N	N
102	20250108	120827	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92400	900	2	0.98	1087333800	11760	44.10	90900	93100	90900	118900	64100	91500	92460.36	14.85	0	-912	93500	92500	91500	90500	89500	93000	91000	329	27400	2500	69540	100	1	13174420	12173	6.00	1.48	12	0.09	15397.00	62584.00	128675	20231228	-28.19	82153	20241209	12.47	93100	-0.75	20250108	87500	5.60	20250102	130200	-29.03	20240828	86000	7.44	20241209	0.63	N	185750	2500	329 억	1956769	N	N	854	N	N
103	20250108	110829	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92500	1000	2	1.09	918960700	9938	37.26	90900	93100	90900	118900	64100	91500	92469.38	14.85	0	-171	93500	92500	91500	90500	89500	93000	91000	329	27400	2500	69540	100	1	13174420	12186	6.01	1.48	12	0.08	15397.00	62584.00	128675	20231228	-28.11	82153	20241209	12.59	93100	-0.64	20250108	87500	5.71	20250102	130200	-28.96	20240828	86000	7.56	20241209	0.63	N	185750	2500	329 억	1956769	N	N	854	N	N
104	20250108	100830	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92100	600	2	0.66	652472200	7058	26.47	90900	93100	90900	118900	64100	91500	92444.35	14.85	0	706	93500	92500	91500	90500	89500	93000	91000	329	27400	2500	69540	100	1	13174420	12134	5.98	1.47	12	0.05	15397.00	62584.00	128675	20231228	-28.42	82153	20241209	12.11	93100	-1.07	20250108	87500	5.26	20250102	130200	-29.26	20240828	86000	7.09	20241209	0.63	N	185750	2500	329 억	1956769	N	N	854	N	N
105	20250108	090830	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	92600	1100	2	1.20	135623300	1465	5.49	90900	93100	90900	118900	64100	91500	92575.63	14.85	0	752	93500	92500	91500	90500	89500	93000	91000	329	27400	2500	69540	100	1	13174420	12200	6.01	1.48	12	0.01	15397.00	62584.00	128675	20231228	-28.04	82153	20241209	12.72	93100	-0.54	20250108	87500	5.83	20250102	130200	-28.88	20240828	86000	7.67	20241209	0.63	N	185750	2500	329 억	1956769	N	N	854	N	N
106	20250107	160822	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91500	600	2	0.66	2435243700	26647	137.33	91400	92500	90500	118100	63700	90900	91389.04	14.88	0	-5670	92633	91766	90433	89566	88233	92200	90000	329	27200	2500	69080	100	1	13174420	12055	5.94	1.46	12	0.20	15397.00	62584.00	130394	20231227	-29.83	82153	20241209	11.38	92500	-1.08	20250107	87500	4.57	20250102	130200	-29.72	20240828	86000	6.40	20241209	0.63	N	185750	2500	329 억	1960549	N	N	854	N	N
107	20250107	150824	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91800	900	2	0.99	2097476800	22959	118.33	91400	92500	90500	118100	63700	90900	91357.50	14.88	0	-5518	92633	91766	90433	89566	88233	92200	90000	329	27200	2500	69080	100	1	13174420	12094	5.96	1.47	12	0.17	15397.00	62584.00	130394	20231227	-29.60	82153	20241209	11.74	92500	-0.76	20250107	87500	4.91	20250102	130200	-29.49	20240828	86000	6.74	20241209	0.63	N	185750	2500	329 억	1960549	N	N	209	N	N
108	20250107	140822	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91400	500	2	0.55	1442961300	15832	81.60	91400	91900	90500	118100	63700	90900	91142.07	14.88	0	-4103	92633	91766	90433	89566	88233	92200	90000	329	27200	2500	69080	100	1	13174420	12041	5.94	1.46	12	0.12	15397.00	62584.00	130394	20231227	-29.90	82153	20241209	11.26	91900	-0.54	20250107	87500	4.46	20250102	130200	-29.80	20240828	86000	6.28	20241209	0.63	N	185750	2500	329 억	1960549	N	N	209	N	N
109	20250107	130822	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90900	0	3	0.00	1102313200	12098	62.35	91400	91900	90500	118100	63700	90900	91115.32	14.88	0	-3513	92633	91766	90433	89566	88233	92200	90000	329	27200	2500	69080	100	1	13174420	11976	5.90	1.45	12	0.09	15397.00	62584.00	130394	20231227	-30.29	82153	20241209	10.65	91900	-1.09	20250107	87500	3.89	20250102	130200	-30.18	20240828	86000	5.70	20241209	0.63	N	185750	2500	329 억	1960549	N	N	209	N	N
110	20250107	120823	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90900	0	3	0.00	918450800	10075	51.92	91400	91900	90500	118100	63700	90900	91161.37	14.88	0	-2506	92633	91766	90433	89566	88233	92200	90000	329	27200	2500	69080	100	1	13174420	11976	5.90	1.45	12	0.08	15397.00	62584.00	130394	20231227	-30.29	82153	20241209	10.65	91900	-1.09	20250107	87500	3.89	20250102	130200	-30.18	20240828	86000	5.70	20241209	0.63	N	185750	2500	329 억	1960549	N	N	209	N	N
111	20250107	110819	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91500	600	2	0.66	691507000	7585	39.09	91400	91900	90500	118100	63700	90900	91167.70	14.88	0	-1639	92633	91766	90433	89566	88233	92200	90000	329	27200	2500	69080	100	1	13174420	12055	5.94	1.46	12	0.06	15397.00	62584.00	130394	20231227	-29.83	82153	20241209	11.38	91900	-0.44	20250107	87500	4.57	20250102	130200	-29.72	20240828	86000	6.40	20241209	0.63	N	185750	2500	329 억	1960549	N	N	209	N	N
112	20250107	100825	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90800	-100	5	-0.11	504561800	5535	28.53	91400	91900	90500	118100	63700	90900	91158.41	14.88	0	-1770	92633	91766	90433	89566	88233	92200	90000	329	27200	2500	69080	100	1	13174420	11962	5.90	1.45	12	0.04	15397.00	62584.00	130394	20231227	-30.36	82153	20241209	10.53	91900	-1.20	20250107	87500	3.77	20250102	130200	-30.26	20240828	86000	5.58	20241209	0.63	N	185750	2500	329 억	1960549	N	N	209	N	N
113	20250107	090826	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	91300	400	2	0.44	84758100	928	4.78	91400	91700	90900	118100	63700	90900	91334.16	14.88	0	1	92633	91766	90433	89566	88233	92200	90000	329	27200	2500	69080	100	1	13174420	12028	5.93	1.46	12	0.01	15397.00	62584.00	130394	20231227	-29.98	82153	20241209	11.13	91700	-0.44	20250107	87500	4.34	20250102	130200	-29.88	20240828	86000	6.16	20241209	0.63	N	185750	2500	329 억	1960549	N	N	209	N	N
114	20250106	160813	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90900	1300	2	1.45	1752902900	19380	76.26	89700	91300	89100	116400	62800	89600	90449.02	14.88	0	-3569	92866	91232	89966	88332	87066	92050	89150	329	26800	2500	68090	100	1	13174420	11976	5.64	1.39	12	0.15	16131.00	65569.00	130394	20231227	-30.29	82153	20241209	10.65	91600	-0.76	20250103	87500	3.89	20250102	130200	-30.18	20240828	86000	5.70	20241209	0.65	N	185750	2500	329 억	1960086	N	N	195	N	N
115	20250106	150812	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90800	1200	2	1.34	1552654500	17177	67.59	89700	91300	89100	116400	62800	89600	90391.48	14.88	0	-3426	92866	91232	89966	88332	87066	92050	89150	329	26800	2500	68090	100	1	13174420	11962	5.63	1.38	12	0.13	16131.00	65569.00	130394	20231227	-30.36	82153	20241209	10.53	91600	-0.87	20250103	87500	3.77	20250102	130200	-30.26	20240828	86000	5.58	20241209	0.65	N	185750	2500	329 억	1960086	N	N	57	N	N
116	20250106	140814	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90800	1200	2	1.34	1202068000	13324	52.43	89700	91000	89100	116400	62800	89600	90218.25	14.88	0	-1397	92866	91232	89966	88332	87066	92050	89150	329	26800	2500	68090	100	1	13174420	11962	5.63	1.38	12	0.10	16131.00	65569.00	130394	20231227	-30.36	82153	20241209	10.53	91600	-0.87	20250103	87500	3.77	20250102	130200	-30.26	20240828	86000	5.58	20241209	0.65	N	185750	2500	329 억	1960086	N	N	57	N	N
117	20250106	130808	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90800	1200	2	1.34	1078869300	11968	47.10	89700	91000	89100	116400	62800	89600	90146.16	14.88	0	-1223	92866	91232	89966	88332	87066	92050	89150	329	26800	2500	68090	100	1	13174420	11962	5.63	1.38	12	0.09	16131.00	65569.00	130394	20231227	-30.36	82153	20241209	10.53	91600	-0.87	20250103	87500	3.77	20250102	130200	-30.26	20240828	86000	5.58	20241209	0.65	N	185750	2500	329 억	1960086	N	N	57	N	N
118	20250106	120810	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90600	1000	2	1.12	955386300	10608	41.74	89700	91000	89100	116400	62800	89600	90062.81	14.88	0	-809	92866	91232	89966	88332	87066	92050	89150	329	26800	2500	68090	100	1	13174420	11936	5.62	1.38	12	0.08	16131.00	65569.00	130394	20231227	-30.52	82153	20241209	10.28	91600	-1.09	20250103	87500	3.54	20250102	130200	-30.41	20240828	86000	5.35	20241209	0.65	N	185750	2500	329 억	1960086	N	N	57	N	N
119	20250106	110809	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90600	1000	2	1.12	837638300	9311	36.64	89700	91000	89100	116400	62800	89600	89962.23	14.88	0	-487	92866	91232	89966	88332	87066	92050	89150	329	26800	2500	68090	100	1	13174420	11936	5.62	1.38	12	0.07	16131.00	65569.00	130394	20231227	-30.52	82153	20241209	10.28	91600	-1.09	20250103	87500	3.54	20250102	130200	-30.41	20240828	86000	5.35	20241209	0.65	N	185750	2500	329 억	1960086	N	N	57	N	N
120	20250106	100806	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90200	600	2	0.67	594201900	6626	26.07	89700	90300	89100	116400	62800	89600	89677.32	14.88	0	-378	92866	91232	89966	88332	87066	92050	89150	329	26800	2500	68090	100	1	13174420	11883	5.59	1.38	12	0.05	16131.00	65569.00	130394	20231227	-30.83	82153	20241209	9.80	91600	-1.53	20250103	87500	3.09	20250102	130200	-30.72	20240828	86000	4.88	20241209	0.65	N	185750	2500	329 억	1960086	N	N	57	N	N
121	20250106	090807	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89800	200	2	0.22	61982900	690	2.72	89700	90300	89600	116400	62800	89600	89830.29	14.88	0	-375	92866	91232	89966	88332	87066	92050	89150	329	26800	2500	68090	100	1	13174420	11831	5.57	1.37	12	0.01	16131.00	65569.00	130394	20231227	-31.13	82153	20241209	9.31	91600	-1.97	20250103	87500	2.63	20250102	130200	-31.03	20240828	86000	4.42	20241209	0.65	N	185750	2500	329 억	1960086	N	N	57	N	N
122	20250103	160803	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89600	500	2	0.56	2292009800	25411	117.49	88700	91600	88700	115800	62400	89100	90197.54	14.89	0	-910	91366	90232	88866	87732	86366	90800	88300	329	26700	2500	67710	100	1	13174420	11804	5.55	1.37	12	0.19	16131.00	65569.00	130394	20231227	-31.29	82153	20241209	9.06	91600	-2.18	20250103	87500	2.40	20250102	130600	-31.39	20240103	86000	4.19	20241209	0.64	N	185750	2500	329 억	1961038	N	N	57	N	N
123	20250103	150805	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89800	700	2	0.79	2065681500	22887	105.82	88700	91600	88700	115800	62400	89100	90255.67	14.89	0	-1204	91366	90232	88866	87732	86366	90800	88300	329	26700	2500	67710	100	1	13174420	11831	5.57	1.37	12	0.17	16131.00	65569.00	130394	20231227	-31.13	82153	20241209	9.31	91600	-1.97	20250103	87500	2.63	20250102	130600	-31.24	20240103	86000	4.42	20241209	0.64	N	185750	2500	329 억	1961038	N	N	89	N	N
124	20250103	140806	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90100	1000	2	1.12	1688965800	18697	86.45	88700	91600	88700	115800	62400	89100	90333.52	14.89	0	-1087	91366	90232	88866	87732	86366	90800	88300	329	26700	2500	67710	100	1	13174420	11870	5.59	1.37	12	0.14	16131.00	65569.00	130394	20231227	-30.90	82153	20241209	9.67	91600	-1.64	20250103	87500	2.97	20250102	130600	-31.01	20240103	86000	4.77	20241209	0.64	N	185750	2500	329 억	1961038	N	N	89	N	N
125	20250103	130805	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90300	1200	2	1.35	1505356200	16666	77.06	88700	91600	88700	115800	62400	89100	90324.98	14.89	0	-626	91366	90232	88866	87732	86366	90800	88300	329	26700	2500	67710	100	1	13174420	11897	5.60	1.38	12	0.13	16131.00	65569.00	130394	20231227	-30.75	82153	20241209	9.92	91600	-1.42	20250103	87500	3.20	20250102	130600	-30.86	20240103	86000	5.00	20241209	0.64	N	185750	2500	329 억	1961038	N	N	89	N	N
126	20250103	120804	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89900	800	2	0.90	1338686400	14818	68.51	88700	91600	88700	115800	62400	89100	90341.91	14.89	0	-496	91366	90232	88866	87732	86366	90800	88300	329	26700	2500	67710	100	1	13174420	11844	5.57	1.37	12	0.11	16131.00	65569.00	130394	20231227	-31.06	82153	20241209	9.43	91600	-1.86	20250103	87500	2.74	20250102	130600	-31.16	20240103	86000	4.53	20241209	0.64	N	185750	2500	329 억	1961038	N	N	89	N	N
127	20250103	110805	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90200	1100	2	1.23	1132098700	12519	57.88	88700	91600	88700	115800	62400	89100	90430.44	14.89	0	198	91366	90232	88866	87732	86366	90800	88300	329	26700	2500	67710	100	1	13174420	11883	5.59	1.38	12	0.10	16131.00	65569.00	130394	20231227	-30.83	82153	20241209	9.80	91600	-1.53	20250103	87500	3.09	20250102	130600	-30.93	20240103	86000	4.88	20241209	0.64	N	185750	2500	329 억	1961038	N	N	89	N	N
128	20250103	100802	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	90800	1700	2	1.91	783176400	8649	39.99	88700	91600	88700	115800	62400	89100	90551.09	14.89	0	1353	91366	90232	88866	87732	86366	90800	88300	329	26700	2500	67710	100	1	13174420	11962	5.63	1.38	12	0.07	16131.00	65569.00	130394	20231227	-30.36	82153	20241209	10.53	91600	-0.87	20250103	87500	3.77	20250102	130600	-30.47	20240103	86000	5.58	20241209	0.64	N	185750	2500	329 억	1961038	N	N	89	N	N
129	20250103	090806	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89700	600	2	0.67	140585100	1571	7.26	88700	90300	88700	115800	62400	89100	89487.65	14.89	0	742	91366	90232	88866	87732	86366	90800	88300	329	26700	2500	67710	100	1	13174420	11817	5.56	1.37	12	0.01	16131.00	65569.00	130394	20231227	-31.21	82153	20241209	9.19	90300	-0.66	20250103	87500	2.51	20250102	130600	-31.32	20240103	86000	4.30	20241209	0.64	N	185750	2500	329 억	1961038	N	N	89	N	N
130	20250102	160756	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89100	100	2	0.11	1926730800	21620	82.82	89000	90000	87500	115700	62300	89000	89117.99	14.89	0	-4440	92333	90666	88933	87266	85533	91500	88100	329	26700	2500	67640	100	1	13174420	11738	5.52	1.36	12	0.16	16131.00	65569.00	130394	20231227	-31.67	82153	20241209	8.46	90000	-1.00	20250102	87500	1.83	20250102	130900	-31.93	20240102	86000	3.60	20241209	0.66	N	185750	2500	329 억	1961505	N	N	89	N	N
131	20250102	150758	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89300	300	2	0.34	1767464800	19835	75.98	89000	90000	87500	115700	62300	89000	89108.38	14.89	0	-3928	92333	90666	88933	87266	85533	91500	88100	329	26700	2500	67640	100	1	13174420	11765	5.54	1.36	12	0.15	16131.00	65569.00	130394	20231227	-31.52	82153	20241209	8.70	90000	-0.78	20250102	87500	2.06	20250102	130900	-31.78	20240102	86000	3.84	20241209	0.66	N	185750	2500	329 억	1961505	N	N	296	N	N
132	20250102	140755	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89100	100	2	0.11	1548646700	17389	66.61	89000	90000	87500	115700	62300	89000	89058.99	14.89	0	-3723	92333	90666	88933	87266	85533	91500	88100	329	26700	2500	67640	100	1	13174420	11738	5.52	1.36	12	0.13	16131.00	65569.00	130394	20231227	-31.67	82153	20241209	8.46	90000	-1.00	20250102	87500	1.83	20250102	130900	-31.93	20240102	86000	3.60	20241209	0.66	N	185750	2500	329 억	1961505	N	N	296	N	N
133	20250102	130757	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89300	300	2	0.34	1261113800	14169	54.28	89000	90000	87500	115700	62300	89000	89005.14	14.89	0	-3307	92333	90666	88933	87266	85533	91500	88100	329	26700	2500	67640	100	1	13174420	11765	5.54	1.36	12	0.11	16131.00	65569.00	130394	20231227	-31.52	82153	20241209	8.70	90000	-0.78	20250102	87500	2.06	20250102	130900	-31.78	20240102	86000	3.84	20241209	0.66	N	185750	2500	329 억	1961505	N	N	296	N	N
134	20250102	120755	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89200	200	2	0.22	983184100	11068	42.40	89000	90000	87500	115700	62300	89000	88831.23	14.89	0	-2472	92333	90666	88933	87266	85533	91500	88100	329	26700	2500	67640	100	1	13174420	11752	5.53	1.36	12	0.08	16131.00	65569.00	130394	20231227	-31.59	82153	20241209	8.58	90000	-0.89	20250102	87500	1.94	20250102	130900	-31.86	20240102	86000	3.72	20241209	0.66	N	185750	2500	329 억	1961505	N	N	296	N	N
135	20250102	110746	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	88800	-200	5	-0.22	615422600	6937	26.57	89000	90000	87500	115700	62300	89000	88715.96	14.89	0	-1726	92333	90666	88933	87266	85533	91500	88100	329	26700	2500	67640	100	1	13174420	11699	5.50	1.35	12	0.05	16131.00	65569.00	130394	20231227	-31.90	82153	20241209	8.09	90000	-1.33	20250102	87500	1.49	20250102	130900	-32.16	20240102	86000	3.26	20241209	0.66	N	185750	2500	329 억	1961505	N	N	296	N	N
136	20250102	100754	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89000	0	3	0.00	112773400	1268	4.86	89000	90000	88500	115700	62300	89000	88938.01	14.89	0	-660	92333	90666	88933	87266	85533	91500	88100	329	26700	2500	67640	100	1	13174420	11725	5.52	1.36	12	0.01	16131.00	65569.00	130394	20231227	-31.75	82153	20241209	8.33	90000	-1.11	20250102	88500	0.56	20250102	130900	-32.01	20240102	86000	3.49	20241209	0.66	N	185750	2500	329 억	1961505	N	N	296	N	N
137	20250102	090746	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	89000	0	3	0.00	0	0	0.00	0	0	0	115700	62300	89000	0.00	14.89	0	0	92333	90666	88933	87266	85533	91500	88100	329	26700	2500	67640	100	1	13174420	11725	5.52	1.36	12	0.00	16131.00	65569.00	130394	20231227	-31.75	82153	20241209	8.33	0	0.00	0	0	0.00	0	130900	-32.01	20240102	86000	3.49	20241209	0.66	N	185750	2500	329 억	1961505	N	N	296	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History