KissMeData/271980/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

59 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	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	161114	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	120	2	1.04	423651410	35381	753.59	11500	12400	11500	14950	8050	11500	11973.98	1.43	4641	11766	11632	11566	11432	11366	11600	11400	74	3450	500	8280	10	1	14704872	1709	34.18	1.05	12	0.24	340.00	11112.00	19870	20240411	-41.52	10120	20241209	14.82	12400	-6.29	20250124	11400	1.93	20250102	19870	-41.52	20240411	10120	14.82	20241209	0.68	N	271980	500	73 억	209711	N	N	0	N	N
3	20250124	151114	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11670	170	2	1.48	415885570	34713	739.36	11500	12400	11500	14950	8050	11500	11980.69	1.43	4393	11766	11632	11566	11432	11366	11600	11400	74	3450	500	8280	10	1	14704872	1716	34.32	1.05	12	0.24	340.00	11112.00	19870	20240411	-41.27	10120	20241209	15.32	12400	-5.89	20250124	11400	2.37	20250102	19870	-41.27	20240411	10120	15.32	20241209	0.68	N	271980	500	73 억	209711	N	N	0	N	N
4	20250124	141112	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11760	260	2	2.26	390280900	32511	692.46	11500	12400	11500	14950	8050	11500	12004.58	1.43	3995	11766	11632	11566	11432	11366	11600	11400	74	3450	500	8280	10	1	14704872	1729	34.59	1.06	12	0.22	340.00	11112.00	19870	20240411	-40.82	10120	20241209	16.21	12400	-5.16	20250124	11400	3.16	20250102	19870	-40.82	20240411	10120	16.21	20241209	0.68	N	271980	500	73 억	209711	N	N	0	N	N
5	20250124	131113	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11740	240	2	2.09	369219430	30710	654.10	11500	12400	11500	14950	8050	11500	12022.78	1.43	3950	11766	11632	11566	11432	11366	11600	11400	74	3450	500	8280	10	1	14704872	1726	34.53	1.06	12	0.21	340.00	11112.00	19870	20240411	-40.92	10120	20241209	16.01	12400	-5.32	20250124	11400	2.98	20250102	19870	-40.92	20240411	10120	16.01	20241209	0.68	N	271980	500	73 억	209711	N	N	0	N	N
6	20250124	121110	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11740	240	2	2.09	354099500	29421	626.65	11500	12400	11500	14950	8050	11500	12035.60	1.43	3449	11766	11632	11566	11432	11366	11600	11400	74	3450	500	8280	10	1	14704872	1726	34.53	1.06	12	0.20	340.00	11112.00	19870	20240411	-40.92	10120	20241209	16.01	12400	-5.32	20250124	11400	2.98	20250102	19870	-40.92	20240411	10120	16.01	20241209	0.68	N	271980	500	73 억	209711	N	N	0	N	N
7	20250124	111112	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11970	470	2	4.09	307540280	25472	542.53	11500	12400	11500	14950	8050	11500	12073.66	1.43	2970	11766	11632	11566	11432	11366	11600	11400	74	3450	500	8280	10	1	14704872	1760	35.21	1.08	12	0.17	340.00	11112.00	19870	20240411	-39.76	10120	20241209	18.28	12400	-3.47	20250124	11400	5.00	20250102	19870	-39.76	20240411	10120	18.28	20241209	0.68	N	271980	500	73 억	209711	N	N	0	N	N
8	20250124	101108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12050	550	2	4.78	242724410	20123	428.60	11500	12400	11500	14950	8050	11500	12062.04	1.43	4005	11766	11632	11566	11432	11366	11600	11400	74	3450	500	8280	10	1	14704872	1772	35.44	1.08	12	0.14	340.00	11112.00	19870	20240411	-39.36	10120	20241209	19.07	12400	-2.82	20250124	11400	5.70	20250102	19870	-39.36	20240411	10120	19.07	20241209	0.68	N	271980	500	73 억	209711	N	N	0	N	N
9	20250124	091116	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11800	300	2	2.61	50680210	4260	90.73	11500	12140	11500	14950	8050	11500	11896.76	1.43	193	11766	11632	11566	11432	11366	11600	11400	74	3450	500	8280	10	1	14704872	1735	34.71	1.06	12	0.03	340.00	11112.00	19870	20240411	-40.61	10120	20241209	16.60	12330	-4.30	20250108	11400	3.51	20250102	19870	-40.61	20240411	10120	16.60	20241209	0.68	N	271980	500	73 억	209711	N	N	0	N	N
10	20250123	161108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	-110	5	-0.95	51169260	4395	94.17	11700	11700	11500	15090	8130	11610	11642.61	1.43	-175	11756	11682	11646	11572	11536	11665	11555	74	3480	500	8350	10	1	14704872	1691	33.82	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.12	10120	20241209	13.64	12330	-6.73	20250108	11400	0.88	20250102	19870	-42.12	20240411	10120	13.64	20241209	0.68	N	271980	500	73 억	209865	N	N	0	N	N
11	20250123	151105	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	10	2	0.09	42203260	3621	77.59	11700	11700	11610	15090	8130	11610	11655.14	1.43	-108	11756	11682	11646	11572	11536	11665	11555	74	3480	500	8350	10	1	14704872	1709	34.18	1.05	12	0.02	340.00	11112.00	19870	20240411	-41.52	10120	20241209	14.82	12330	-5.76	20250108	11400	1.93	20250102	19870	-41.52	20240411	10120	14.82	20241209	0.68	N	271980	500	73 억	209865	N	N	0	N	N
12	20250123	141108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11680	70	2	0.60	40121590	3442	73.75	11700	11700	11610	15090	8130	11610	11656.48	1.43	-143	11756	11682	11646	11572	11536	11665	11555	74	3480	500	8350	10	1	14704872	1718	34.35	1.05	12	0.02	340.00	11112.00	19870	20240411	-41.22	10120	20241209	15.42	12330	-5.27	20250108	11400	2.46	20250102	19870	-41.22	20240411	10120	15.42	20241209	0.68	N	271980	500	73 억	209865	N	N	0	N	N
13	20250123	131105	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	0	3	0.00	37976060	3258	69.81	11700	11700	11610	15090	8130	11610	11656.25	1.43	-19	11756	11682	11646	11572	11536	11665	11555	74	3480	500	8350	10	1	14704872	1707	34.15	1.04	12	0.02	340.00	11112.00	19870	20240411	-41.57	10120	20241209	14.72	12330	-5.84	20250108	11400	1.84	20250102	19870	-41.57	20240411	10120	14.72	20241209	0.68	N	271980	500	73 억	209865	N	N	0	N	N
14	20250123	121106	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	10	2	0.09	32775190	2811	60.23	11700	11700	11610	15090	8130	11610	11659.62	1.43	-44	11756	11682	11646	11572	11536	11665	11555	74	3480	500	8350	10	1	14704872	1709	34.18	1.05	12	0.02	340.00	11112.00	19870	20240411	-41.52	10120	20241209	14.82	12330	-5.76	20250108	11400	1.93	20250102	19870	-41.52	20240411	10120	14.82	20241209	0.68	N	271980	500	73 억	209865	N	N	0	N	N
15	20250123	111056	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	10	2	0.09	30673430	2630	56.35	11700	11700	11610	15090	8130	11610	11662.90	1.43	-17	11756	11682	11646	11572	11536	11665	11555	74	3480	500	8350	10	1	14704872	1709	34.18	1.05	12	0.02	340.00	11112.00	19870	20240411	-41.52	10120	20241209	14.82	12330	-5.76	20250108	11400	1.93	20250102	19870	-41.52	20240411	10120	14.82	20241209	0.68	N	271980	500	73 억	209865	N	N	0	N	N
16	20250123	101104	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11630	20	2	0.17	22087220	1894	40.58	11700	11700	11610	15090	8130	11610	11661.68	1.43	-94	11756	11682	11646	11572	11536	11665	11555	74	3480	500	8350	10	1	14704872	1710	34.21	1.05	12	0.01	340.00	11112.00	19870	20240411	-41.47	10120	20241209	14.92	12330	-5.68	20250108	11400	2.02	20250102	19870	-41.47	20240411	10120	14.92	20241209	0.68	N	271980	500	73 억	209865	N	N	0	N	N
17	20250123	091106	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	0	3	0.00	9476480	810	17.36	11700	11700	11610	15090	8130	11610	11699.36	1.43	-17	11756	11682	11646	11572	11536	11665	11555	74	3480	500	8350	10	1	14704872	1707	34.15	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.57	10120	20241209	14.72	12330	-5.84	20250108	11400	1.84	20250102	19870	-41.57	20240411	10120	14.72	20241209	0.68	N	271980	500	73 억	209865	N	N	0	N	N
18	20250122	161057	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	-10	5	-0.09	54272720	4659	114.11	11630	11720	11610	15100	8140	11620	11649.18	1.43	-93	11760	11690	11610	11540	11460	11725	11575	74	3480	500	8360	10	1	14704872	1707	34.15	1.04	12	0.03	340.00	11112.00	19870	20240411	-41.57	10120	20241209	14.72	12330	-5.84	20250108	11400	1.84	20250102	19870	-41.57	20240411	10120	14.72	20241209	0.68	N	271980	500	73 억	209958	N	N	3	N	N
19	20250122	151059	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	0	3	0.00	49917860	4284	104.92	11630	11720	11620	15100	8140	11620	11652.16	1.43	-91	11760	11690	11610	11540	11460	11725	11575	74	3480	500	8360	10	1	14704872	1709	34.18	1.05	12	0.03	340.00	11112.00	19870	20240411	-41.52	10120	20241209	14.82	12330	-5.76	20250108	11400	1.93	20250102	19870	-41.52	20240411	10120	14.82	20241209	0.68	N	271980	500	73 억	209958	N	N	3	N	N
20	20250122	141057	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11670	50	2	0.43	42069090	3609	88.39	11630	11720	11620	15100	8140	11620	11656.72	1.43	-62	11760	11690	11610	11540	11460	11725	11575	74	3480	500	8360	10	1	14704872	1716	34.32	1.05	12	0.02	340.00	11112.00	19870	20240411	-41.27	10120	20241209	15.32	12330	-5.35	20250108	11400	2.37	20250102	19870	-41.27	20240411	10120	15.32	20241209	0.68	N	271980	500	73 억	209958	N	N	3	N	N
21	20250122	131058	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11660	40	2	0.34	27230040	2336	57.21	11630	11720	11630	15100	8140	11620	11656.70	1.43	-56	11760	11690	11610	11540	11460	11725	11575	74	3480	500	8360	10	1	14704872	1715	34.29	1.05	12	0.02	340.00	11112.00	19870	20240411	-41.32	10120	20241209	15.22	12330	-5.43	20250108	11400	2.28	20250102	19870	-41.32	20240411	10120	15.22	20241209	0.68	N	271980	500	73 억	209958	N	N	3	N	N
22	20250122	121057	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11630	10	2	0.09	19798150	1698	41.59	11630	11720	11630	15100	8140	11620	11659.69	1.43	-17	11760	11690	11610	11540	11460	11725	11575	74	3480	500	8360	10	1	14704872	1710	34.21	1.05	12	0.01	340.00	11112.00	19870	20240411	-41.47	10120	20241209	14.92	12330	-5.68	20250108	11400	2.02	20250102	19870	-41.47	20240411	10120	14.92	20241209	0.68	N	271980	500	73 억	209958	N	N	3	N	N
23	20250122	111059	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11630	10	2	0.09	19298040	1655	40.53	11630	11720	11630	15100	8140	11620	11660.45	1.43	-16	11760	11690	11610	11540	11460	11725	11575	74	3480	500	8360	10	1	14704872	1710	34.21	1.05	12	0.01	340.00	11112.00	19870	20240411	-41.47	10120	20241209	14.92	12330	-5.68	20250108	11400	2.02	20250102	19870	-41.47	20240411	10120	14.92	20241209	0.68	N	271980	500	73 억	209958	N	N	3	N	N
24	20250122	101058	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11670	50	2	0.43	13589620	1165	28.53	11630	11720	11630	15100	8140	11620	11664.91	1.43	39	11760	11690	11610	11540	11460	11725	11575	74	3480	500	8360	10	1	14704872	1716	34.32	1.05	12	0.01	340.00	11112.00	19870	20240411	-41.27	10120	20241209	15.32	12330	-5.35	20250108	11400	2.37	20250102	19870	-41.27	20240411	10120	15.32	20241209	0.68	N	271980	500	73 억	209958	N	N	3	N	N
25	20250122	091100	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11720	100	2	0.86	3081190	264	6.47	11630	11720	11630	15100	8140	11620	11671.17	1.43	23	11760	11690	11610	11540	11460	11725	11575	74	3480	500	8360	10	1	14704872	1723	34.47	1.05	12	0.00	340.00	11112.00	19870	20240411	-41.02	10120	20241209	15.81	12330	-4.95	20250108	11400	2.81	20250102	19870	-41.02	20240411	10120	15.81	20241209	0.68	N	271980	500	73 억	209958	N	N	3	N	N
26	20250121	161051	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	10	2	0.09	47326450	4080	102.85	11530	11680	11530	15090	8130	11610	11598.23	1.43	-191	11736	11672	11556	11492	11376	11705	11525	74	3480	500	8350	10	1	14704872	1709	34.18	1.05	12	0.03	340.00	11112.00	19870	20240411	-41.52	10120	20241209	14.82	12330	-5.76	20250108	11400	1.93	20250102	19870	-41.52	20240411	10120	14.82	20241209	0.68	N	271980	500	73 억	210146	N	N	3	N	N
27	20250121	151053	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	0	3	0.00	43666430	3765	94.91	11530	11680	11530	15090	8130	11610	11597.99	1.43	-192	11736	11672	11556	11492	11376	11705	11525	74	3480	500	8350	10	1	14704872	1707	34.15	1.04	12	0.03	340.00	11112.00	19870	20240411	-41.57	10120	20241209	14.72	12330	-5.84	20250108	11400	1.84	20250102	19870	-41.57	20240411	10120	14.72	20241209	0.68	N	271980	500	73 억	210146	N	N	7	N	N
28	20250121	141054	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	-10	5	-0.09	43248680	3729	94.00	11530	11680	11530	15090	8130	11610	11597.93	1.43	-189	11736	11672	11556	11492	11376	11705	11525	74	3480	500	8350	10	1	14704872	1706	34.12	1.04	12	0.03	340.00	11112.00	19870	20240411	-41.62	10120	20241209	14.62	12330	-5.92	20250108	11400	1.75	20250102	19870	-41.62	20240411	10120	14.62	20241209	0.68	N	271980	500	73 억	210146	N	N	7	N	N
29	20250121	131052	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	-20	5	-0.17	39725330	3425	86.34	11530	11680	11530	15090	8130	11610	11598.64	1.43	-188	11736	11672	11556	11492	11376	11705	11525	74	3480	500	8350	10	1	14704872	1704	34.09	1.04	12	0.02	340.00	11112.00	19870	20240411	-41.67	10120	20241209	14.53	12330	-6.00	20250108	11400	1.67	20250102	19870	-41.67	20240411	10120	14.53	20241209	0.68	N	271980	500	73 억	210146	N	N	7	N	N
30	20250121	121035	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11660	50	2	0.43	33287460	2871	72.37	11530	11680	11530	15090	8130	11610	11594.38	1.43	-146	11736	11672	11556	11492	11376	11705	11525	74	3480	500	8350	10	1	14704872	1715	34.29	1.05	12	0.02	340.00	11112.00	19870	20240411	-41.32	10120	20241209	15.22	12330	-5.43	20250108	11400	2.28	20250102	19870	-41.32	20240411	10120	15.22	20241209	0.68	N	271980	500	73 억	210146	N	N	7	N	N
31	20250121	110957	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	-20	5	-0.17	22757900	1965	49.53	11530	11680	11530	15090	8130	11610	11581.63	1.43	288	11736	11672	11556	11492	11376	11705	11525	74	3480	500	8350	10	1	14704872	1704	34.09	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.67	10120	20241209	14.53	12330	-6.00	20250108	11400	1.67	20250102	19870	-41.67	20240411	10120	14.53	20241209	0.68	N	271980	500	73 억	210146	N	N	7	N	N
32	20250121	100951	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11580	-30	5	-0.26	19148300	1653	41.67	11530	11680	11530	15090	8130	11610	11583.97	1.43	341	11736	11672	11556	11492	11376	11705	11525	74	3480	500	8350	10	1	14704872	1703	34.06	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.72	10120	20241209	14.43	12330	-6.08	20250108	11400	1.58	20250102	19870	-41.72	20240411	10120	14.43	20241209	0.68	N	271980	500	73 억	210146	N	N	7	N	N
33	20250121	091055	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11650	40	2	0.34	2999320	260	6.55	11530	11650	11530	15090	8130	11610	11535.85	1.43	8	11736	11672	11556	11492	11376	11705	11525	74	3480	500	8350	10	1	14704872	1713	34.26	1.05	12	0.00	340.00	11112.00	19870	20240411	-41.37	10120	20241209	15.12	12330	-5.52	20250108	11400	2.19	20250102	19870	-41.37	20240411	10120	15.12	20241209	0.68	N	271980	500	73 억	210146	N	N	7	N	N
34	20250120	161040	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	80	2	0.69	45554490	3946	105.65	11600	11620	11440	14980	8080	11530	11544.47	1.43	-545	11676	11602	11526	11452	11376	11565	11415	74	3450	500	8300	10	1	14704872	1707	34.15	1.04	12	0.03	340.00	11112.00	19870	20240411	-41.57	10120	20241209	14.72	12330	-5.84	20250108	11400	1.84	20250102	19870	-41.57	20240411	10120	14.72	20241209	0.68	N	271980	500	73 억	210717	N	N	7	N	N
35	20250120	151052	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11580	50	2	0.43	42547450	3687	98.71	11600	11620	11440	14980	8080	11530	11539.86	1.43	-532	11676	11602	11526	11452	11376	11565	11415	74	3450	500	8300	10	1	14704872	1703	34.06	1.04	12	0.03	340.00	11112.00	19870	20240411	-41.72	10120	20241209	14.43	12330	-6.08	20250108	11400	1.58	20250102	19870	-41.72	20240411	10120	14.43	20241209	0.68	N	271980	500	73 억	210717	N	N	2	N	N
36	20250120	141050	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	70	2	0.61	39508470	3425	91.70	11600	11620	11440	14980	8080	11530	11535.32	1.43	-615	11676	11602	11526	11452	11376	11565	11415	74	3450	500	8300	10	1	14704872	1706	34.12	1.04	12	0.02	340.00	11112.00	19870	20240411	-41.62	10120	20241209	14.62	12330	-5.92	20250108	11400	1.75	20250102	19870	-41.62	20240411	10120	14.62	20241209	0.68	N	271980	500	73 억	210717	N	N	2	N	N
37	20250120	131050	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	70	2	0.61	38881960	3371	90.25	11600	11620	11440	14980	8080	11530	11534.25	1.43	-615	11676	11602	11526	11452	11376	11565	11415	74	3450	500	8300	10	1	14704872	1706	34.12	1.04	12	0.02	340.00	11112.00	19870	20240411	-41.62	10120	20241209	14.62	12330	-5.92	20250108	11400	1.75	20250102	19870	-41.62	20240411	10120	14.62	20241209	0.68	N	271980	500	73 억	210717	N	N	2	N	N
38	20250120	121051	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	-20	5	-0.17	19761880	1719	46.02	11600	11600	11440	14980	8080	11530	11496.15	1.43	-633	11676	11602	11526	11452	11376	11565	11415	74	3450	500	8300	10	1	14704872	1693	33.85	1.04	12	0.01	340.00	11112.00	19870	20240411	-42.07	10120	20241209	13.74	12330	-6.65	20250108	11400	0.96	20250102	19870	-42.07	20240411	10120	13.74	20241209	0.68	N	271980	500	73 억	210717	N	N	2	N	N
39	20250120	111052	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11570	40	2	0.35	14805160	1288	34.48	11600	11600	11440	14980	8080	11530	11494.69	1.43	-558	11676	11602	11526	11452	11376	11565	11415	74	3450	500	8300	10	1	14704872	1701	34.03	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.77	10120	20241209	14.33	12330	-6.16	20250108	11400	1.49	20250102	19870	-41.77	20240411	10120	14.33	20241209	0.68	N	271980	500	73 억	210717	N	N	2	N	N
40	20250120	101051	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	-20	5	-0.17	5675360	493	13.20	11600	11600	11480	14980	8080	11530	11511.89	1.43	-252	11676	11602	11526	11452	11376	11565	11415	74	3450	500	8300	10	1	14704872	1693	33.85	1.04	12	0.00	340.00	11112.00	19870	20240411	-42.07	10120	20241209	13.74	12330	-6.65	20250108	11400	0.96	20250102	19870	-42.07	20240411	10120	13.74	20241209	0.68	N	271980	500	73 억	210717	N	N	2	N	N
41	20250120	091053	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	0	3	0.00	531990	46	1.23	11600	11600	11530	14980	8080	11530	11565.00	1.43	-27	11676	11602	11526	11452	11376	11565	11415	74	3450	500	8300	10	1	14704872	1695	33.91	1.04	12	0.00	340.00	11112.00	19870	20240411	-41.97	10120	20241209	13.93	12330	-6.49	20250108	11400	1.14	20250102	19870	-41.97	20240411	10120	13.93	20241209	0.68	N	271980	500	73 억	210717	N	N	2	N	N
42	20250117	161047	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	-70	5	-0.60	42934260	3730	83.63	11600	11600	11450	15080	8120	11600	11510.41	1.44	-758	11853	11726	11613	11486	11373	11670	11430	74	3480	500	8350	10	1	14704872	1695	33.91	1.04	12	0.03	340.00	11112.00	19870	20240411	-41.97	10120	20241209	13.93	12330	-6.49	20250108	11400	1.14	20250102	19870	-41.97	20240411	10120	13.93	20241209	0.68	N	271980	500	73 억	211358	N	N	2	N	N
43	20250117	151044	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-80	5	-0.69	39648280	3445	77.24	11600	11600	11450	15080	8120	11600	11508.93	1.44	-761	11853	11726	11613	11486	11373	11670	11430	74	3480	500	8350	10	1	14704872	1694	33.88	1.04	12	0.02	340.00	11112.00	19870	20240411	-42.02	10120	20241209	13.83	12330	-6.57	20250108	11400	1.05	20250102	19870	-42.02	20240411	10120	13.83	20241209	0.68	N	271980	500	73 억	211358	N	N	7	N	N
44	20250117	141052	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	-100	5	-0.86	37045190	3219	72.17	11600	11600	11450	15080	8120	11600	11508.29	1.44	-653	11853	11726	11613	11486	11373	11670	11430	74	3480	500	8350	10	1	14704872	1691	33.82	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.12	10120	20241209	13.64	12330	-6.73	20250108	11400	0.88	20250102	19870	-42.12	20240411	10120	13.64	20241209	0.68	N	271980	500	73 억	211358	N	N	7	N	N
45	20250117	131049	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-80	5	-0.69	32081660	2788	62.51	11600	11600	11450	15080	8120	11600	11507.05	1.44	-521	11853	11726	11613	11486	11373	11670	11430	74	3480	500	8350	10	1	14704872	1694	33.88	1.04	12	0.02	340.00	11112.00	19870	20240411	-42.02	10120	20241209	13.83	12330	-6.57	20250108	11400	1.05	20250102	19870	-42.02	20240411	10120	13.83	20241209	0.68	N	271980	500	73 억	211358	N	N	7	N	N
46	20250117	121051	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-80	5	-0.69	28108780	2442	54.75	11600	11600	11450	15080	8120	11600	11510.56	1.44	-503	11853	11726	11613	11486	11373	11670	11430	74	3480	500	8350	10	1	14704872	1694	33.88	1.04	12	0.02	340.00	11112.00	19870	20240411	-42.02	10120	20241209	13.83	12330	-6.57	20250108	11400	1.05	20250102	19870	-42.02	20240411	10120	13.83	20241209	0.68	N	271980	500	73 억	211358	N	N	7	N	N
47	20250117	111050	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	-100	5	-0.86	26935810	2340	52.47	11600	11600	11450	15080	8120	11600	11511.03	1.44	-488	11853	11726	11613	11486	11373	11670	11430	74	3480	500	8350	10	1	14704872	1691	33.82	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.12	10120	20241209	13.64	12330	-6.73	20250108	11400	0.88	20250102	19870	-42.12	20240411	10120	13.64	20241209	0.68	N	271980	500	73 억	211358	N	N	7	N	N
48	20250117	101051	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-80	5	-0.69	13854640	1204	27.00	11600	11600	11450	15080	8120	11600	11507.18	1.44	-136	11853	11726	11613	11486	11373	11670	11430	74	3480	500	8350	10	1	14704872	1694	33.88	1.04	12	0.01	340.00	11112.00	19870	20240411	-42.02	10120	20241209	13.83	12330	-6.57	20250108	11400	1.05	20250102	19870	-42.02	20240411	10120	13.83	20241209	0.68	N	271980	500	73 억	211358	N	N	7	N	N
49	20250117	091051	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	-70	5	-0.60	914330	79	1.77	11600	11600	11510	15080	8120	11600	11573.80	1.44	-8	11853	11726	11613	11486	11373	11670	11430	74	3480	500	8350	10	1	14704872	1695	33.91	1.04	12	0.00	340.00	11112.00	19870	20240411	-41.97	10120	20241209	13.93	12330	-6.49	20250108	11400	1.14	20250102	19870	-41.97	20240411	10120	13.93	20241209	0.68	N	271980	500	73 억	211358	N	N	7	N	N
50	20250116	161043	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	80	2	0.69	51495130	4457	25.42	11740	11740	11500	14970	8070	11520	11553.76	1.44	-670	12133	11826	11663	11356	11193	11745	11275	74	3450	500	8290	10	1	14704872	1706	34.12	1.04	12	0.03	340.00	11112.00	19870	20240411	-41.62	10120	20241209	14.62	12330	-5.92	20250108	11400	1.75	20250102	19870	-41.62	20240411	10120	14.62	20241209	0.69	N	271980	500	73 억	211645	N	N	7	N	N
51	20250116	150952	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	80	2	0.69	50733100	4391	25.04	11740	11740	11500	14970	8070	11520	11553.88	1.44	-679	12133	11826	11663	11356	11193	11745	11275	74	3450	500	8290	10	1	14704872	1706	34.12	1.04	12	0.03	340.00	11112.00	19870	20240411	-41.62	10120	20241209	14.62	12330	-5.92	20250108	11400	1.75	20250102	19870	-41.62	20240411	10120	14.62	20241209	0.69	N	271980	500	73 억	211645	N	N	1	N	N
52	20250116	141048	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	10	2	0.09	42818350	3705	21.13	11740	11740	11500	14970	8070	11520	11556.91	1.44	-719	12133	11826	11663	11356	11193	11745	11275	74	3450	500	8290	10	1	14704872	1695	33.91	1.04	12	0.03	340.00	11112.00	19870	20240411	-41.97	10120	20241209	13.93	12330	-6.49	20250108	11400	1.14	20250102	19870	-41.97	20240411	10120	13.93	20241209	0.69	N	271980	500	73 억	211645	N	N	1	N	N
53	20250116	131047	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11550	30	2	0.26	25278180	2182	12.44	11740	11740	11510	14970	8070	11520	11584.87	1.44	-933	12133	11826	11663	11356	11193	11745	11275	74	3450	500	8290	10	1	14704872	1698	33.97	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.87	10120	20241209	14.13	12330	-6.33	20250108	11400	1.32	20250102	19870	-41.87	20240411	10120	14.13	20241209	0.69	N	271980	500	73 억	211645	N	N	1	N	N
54	20250116	121047	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11560	40	2	0.35	24677550	2130	12.15	11740	11740	11510	14970	8070	11520	11585.70	1.44	-929	12133	11826	11663	11356	11193	11745	11275	74	3450	500	8290	10	1	14704872	1700	34.00	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.82	10120	20241209	14.23	12330	-6.24	20250108	11400	1.40	20250102	19870	-41.82	20240411	10120	14.23	20241209	0.69	N	271980	500	73 억	211645	N	N	1	N	N
55	20250116	111048	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11540	20	2	0.17	9799550	848	4.84	11740	11740	11510	14970	8070	11520	11556.07	1.44	20	12133	11826	11663	11356	11193	11745	11275	74	3450	500	8290	10	1	14704872	1697	33.94	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.92	10120	20241209	14.03	12330	-6.41	20250108	11400	1.23	20250102	19870	-41.92	20240411	10120	14.03	20241209	0.69	N	271980	500	73 억	211645	N	N	1	N	N
56	20250116	101049	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11570	50	2	0.43	4324810	373	2.13	11740	11740	11560	14970	8070	11520	11594.66	1.44	79	12133	11826	11663	11356	11193	11745	11275	74	3450	500	8290	10	1	14704872	1701	34.03	1.04	12	0.00	340.00	11112.00	19870	20240411	-41.77	10120	20241209	14.33	12330	-6.16	20250108	11400	1.49	20250102	19870	-41.77	20240411	10120	14.33	20241209	0.69	N	271980	500	73 억	211645	N	N	1	N	N
57	20250116	091051	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11570	50	2	0.43	1639180	141	0.80	11740	11740	11570	14970	8070	11520	11625.39	1.44	109	12133	11826	11663	11356	11193	11745	11275	74	3450	500	8290	10	1	14704872	1701	34.03	1.04	12	0.00	340.00	11112.00	19870	20240411	-41.77	10120	20241209	14.33	12330	-6.16	20250108	11400	1.49	20250102	19870	-41.77	20240411	10120	14.33	20241209	0.69	N	271980	500	73 억	211645	N	N	1	N	N
58	20250115	161045	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-330	5	-2.78	203676840	17533	392.06	11820	11970	11500	15400	8300	11850	11616.77	1.44	695	12323	12086	11943	11706	11563	12015	11635	74	3550	500	8530	10	1	14704872	1694	33.88	1.04	12	0.12	340.00	11112.00	19870	20240411	-42.02	10120	20241209	13.83	12330	-6.57	20250108	11400	1.05	20250102	19870	-42.02	20240411	10120	13.83	20241209	0.69	N	271980	500	73 억	211407	N	N	1	N	N
59	20250115	151045	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	-320	5	-2.70	194608590	16746	374.46	11820	11970	11500	15400	8300	11850	11621.20	1.44	973	12323	12086	11943	11706	11563	12015	11635	74	3550	500	8530	10	1	14704872	1695	33.91	1.04	12	0.11	340.00	11112.00	19870	20240411	-41.97	10120	20241209	13.93	12330	-6.49	20250108	11400	1.14	20250102	19870	-41.97	20240411	10120	13.93	20241209	0.69	N	271980	500	73 억	211407	N	N	1	N	N
60	20250115	141040	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11560	-290	5	-2.45	190676920	16405	366.84	11820	11970	11500	15400	8300	11850	11623.10	1.44	1117	12323	12086	11943	11706	11563	12015	11635	74	3550	500	8530	10	1	14704872	1700	34.00	1.04	12	0.11	340.00	11112.00	19870	20240411	-41.82	10120	20241209	14.23	12330	-6.24	20250108	11400	1.40	20250102	19870	-41.82	20240411	10120	14.23	20241209	0.69	N	271980	500	73 억	211407	N	N	1	N	N
61	20250115	131048	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11550	-300	5	-2.53	190203500	16364	365.92	11820	11970	11500	15400	8300	11850	11623.29	1.44	1094	12323	12086	11943	11706	11563	12015	11635	74	3550	500	8530	10	1	14704872	1698	33.97	1.04	12	0.11	340.00	11112.00	19870	20240411	-41.87	10120	20241209	14.13	12330	-6.33	20250108	11400	1.32	20250102	19870	-41.87	20240411	10120	14.13	20241209	0.69	N	271980	500	73 억	211407	N	N	1	N	N
62	20250115	121032	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11650	-200	5	-1.69	101004460	8624	192.84	11820	11970	11560	15400	8300	11850	11712.02	1.44	572	12323	12086	11943	11706	11563	12015	11635	74	3550	500	8530	10	1	14704872	1713	34.26	1.05	12	0.06	340.00	11112.00	19870	20240411	-41.37	10120	20241209	15.12	12330	-5.52	20250108	11400	2.19	20250102	19870	-41.37	20240411	10120	15.12	20241209	0.69	N	271980	500	73 억	211407	N	N	1	N	N
63	20250115	111044	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11660	-190	5	-1.60	69473200	5907	132.09	11820	11970	11630	15400	8300	11850	11761.16	1.44	19	12323	12086	11943	11706	11563	12015	11635	74	3550	500	8530	10	1	14704872	1715	34.29	1.05	12	0.04	340.00	11112.00	19870	20240411	-41.32	10120	20241209	15.22	12330	-5.43	20250108	11400	2.28	20250102	19870	-41.32	20240411	10120	15.22	20241209	0.69	N	271980	500	73 억	211407	N	N	1	N	N
64	20250115	101045	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11790	-60	5	-0.51	37749200	3190	71.33	11820	11970	11750	15400	8300	11850	11833.61	1.44	-404	12323	12086	11943	11706	11563	12015	11635	74	3550	500	8530	10	1	14704872	1734	34.68	1.06	12	0.02	340.00	11112.00	19870	20240411	-40.66	10120	20241209	16.50	12330	-4.38	20250108	11400	3.42	20250102	19870	-40.66	20240411	10120	16.50	20241209	0.69	N	271980	500	73 억	211407	N	N	1	N	N
65	20250115	091050	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11970	120	2	1.01	1111250	94	2.10	11820	11970	11800	15400	8300	11850	11821.81	1.44	-9	12323	12086	11943	11706	11563	12015	11635	74	3550	500	8530	10	1	14704872	1760	35.21	1.08	12	0.00	340.00	11112.00	19870	20240411	-39.76	10120	20241209	18.28	12330	-2.92	20250108	11400	5.00	20250102	19870	-39.76	20240411	10120	18.28	20241209	0.69	N	271980	500	73 억	211407	N	N	1	N	N
66	20250114	161026	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11850	-150	5	-1.25	52549070	4415	100.89	12000	12180	11800	15600	8400	12000	11902.39	1.45	-1470	12293	12146	12043	11896	11793	12095	11845	74	3600	500	8640	10	1	14704872	1743	34.85	1.07	12	0.03	340.00	11112.00	19870	20240411	-40.36	10120	20241209	17.09	12330	-3.89	20250108	11400	3.95	20250102	19870	-40.36	20240411	10120	17.09	20241209	0.70	N	271980	500	73 억	212851	N	N	1	N	N
67	20250114	151043	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11890	-110	5	-0.92	46013620	3864	88.30	12000	12180	11800	15600	8400	12000	11908.29	1.45	-1277	12293	12146	12043	11896	11793	12095	11845	74	3600	500	8640	10	1	14704872	1748	34.97	1.07	12	0.03	340.00	11112.00	19870	20240411	-40.16	10120	20241209	17.49	12330	-3.57	20250108	11400	4.30	20250102	19870	-40.16	20240411	10120	17.49	20241209	0.70	N	271980	500	73 억	212851	N	N	10	N	N
68	20250114	141039	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11870	-130	5	-1.08	45371340	3810	87.07	12000	12180	11800	15600	8400	12000	11908.49	1.45	-1285	12293	12146	12043	11896	11793	12095	11845	74	3600	500	8640	10	1	14704872	1745	34.91	1.07	12	0.03	340.00	11112.00	19870	20240411	-40.26	10120	20241209	17.29	12330	-3.73	20250108	11400	4.12	20250102	19870	-40.26	20240411	10120	17.29	20241209	0.70	N	271980	500	73 억	212851	N	N	10	N	N
69	20250114	131039	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11930	-70	5	-0.58	41096740	3450	78.84	12000	12180	11800	15600	8400	12000	11912.10	1.45	-1231	12293	12146	12043	11896	11793	12095	11845	74	3600	500	8640	10	1	14704872	1754	35.09	1.07	12	0.02	340.00	11112.00	19870	20240411	-39.96	10120	20241209	17.89	12330	-3.24	20250108	11400	4.65	20250102	19870	-39.96	20240411	10120	17.89	20241209	0.70	N	271980	500	73 억	212851	N	N	10	N	N
70	20250114	121035	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11920	-80	5	-0.67	40609110	3409	77.90	12000	12180	11800	15600	8400	12000	11912.32	1.45	-1223	12293	12146	12043	11896	11793	12095	11845	74	3600	500	8640	10	1	14704872	1753	35.06	1.07	12	0.02	340.00	11112.00	19870	20240411	-40.01	10120	20241209	17.79	12330	-3.33	20250108	11400	4.56	20250102	19870	-40.01	20240411	10120	17.79	20241209	0.70	N	271980	500	73 억	212851	N	N	10	N	N
71	20250114	111034	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11830	-170	5	-1.42	24560770	2056	46.98	12000	12180	11830	15600	8400	12000	11945.90	1.45	-750	12293	12146	12043	11896	11793	12095	11845	74	3600	500	8640	10	1	14704872	1740	34.79	1.06	12	0.01	340.00	11112.00	19870	20240411	-40.46	10120	20241209	16.90	12330	-4.06	20250108	11400	3.77	20250102	19870	-40.46	20240411	10120	16.90	20241209	0.70	N	271980	500	73 억	212851	N	N	10	N	N
72	20250114	101034	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11960	-40	5	-0.33	18076420	1510	34.51	12000	12180	11880	15600	8400	12000	11971.14	1.45	-742	12293	12146	12043	11896	11793	12095	11845	74	3600	500	8640	10	1	14704872	1759	35.18	1.08	12	0.01	340.00	11112.00	19870	20240411	-39.81	10120	20241209	18.18	12330	-3.00	20250108	11400	4.91	20250102	19870	-39.81	20240411	10120	18.18	20241209	0.70	N	271980	500	73 억	212851	N	N	10	N	N
73	20250114	091038	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12100	100	2	0.83	4015760	335	7.66	12000	12180	11880	15600	8400	12000	11987.34	1.45	-53	12293	12146	12043	11896	11793	12095	11845	74	3600	500	8640	10	1	14704872	1779	35.59	1.09	12	0.00	340.00	11112.00	19870	20240411	-39.10	10120	20241209	19.57	12330	-1.87	20250108	11400	6.14	20250102	19870	-39.10	20240411	10120	19.57	20241209	0.70	N	271980	500	73 억	212851	N	N	10	N	N
74	20250113	161023	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12000	-160	5	-1.32	52501980	4372	72.93	12150	12190	11940	15800	8520	12160	12008.69	1.46	-1307	12400	12280	12160	12040	11920	12340	12100	74	3640	500	8750	10	1	14704872	1765	35.29	1.08	12	0.03	340.00	11112.00	19870	20240411	-39.61	10120	20241209	18.58	12330	-2.68	20250108	11400	5.26	20250102	19870	-39.61	20240411	10120	18.58	20241209	0.71	N	271980	500	73 억	214072	N	N	10	N	N
75	20250113	151029	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11960	-200	5	-1.64	49135300	4091	68.24	12150	12190	11940	15800	8520	12160	12010.58	1.46	-1259	12400	12280	12160	12040	11920	12340	12100	74	3640	500	8750	10	1	14704872	1759	35.18	1.08	12	0.03	340.00	11112.00	19870	20240411	-39.81	10120	20241209	18.18	12330	-3.00	20250108	11400	4.91	20250102	19870	-39.81	20240411	10120	18.18	20241209	0.71	N	271980	500	73 억	214072	N	N	11	N	N
76	20250113	141005	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11990	-170	5	-1.40	43926350	3656	60.98	12150	12190	11940	15800	8520	12160	12014.87	1.46	-936	12400	12280	12160	12040	11920	12340	12100	74	3640	500	8750	10	1	14704872	1763	35.26	1.08	12	0.02	340.00	11112.00	19870	20240411	-39.66	10120	20241209	18.48	12330	-2.76	20250108	11400	5.18	20250102	19870	-39.66	20240411	10120	18.48	20241209	0.71	N	271980	500	73 억	214072	N	N	11	N	N
77	20250113	131013	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11970	-190	5	-1.56	39955760	3325	55.46	12150	12190	11940	15800	8520	12160	12016.77	1.46	-723	12400	12280	12160	12040	11920	12340	12100	74	3640	500	8750	10	1	14704872	1760	35.21	1.08	12	0.02	340.00	11112.00	19870	20240411	-39.76	10120	20241209	18.28	12330	-2.92	20250108	11400	5.00	20250102	19870	-39.76	20240411	10120	18.28	20241209	0.71	N	271980	500	73 억	214072	N	N	11	N	N
78	20250113	121016	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12020	-140	5	-1.15	21660170	1799	30.01	12150	12190	11990	15800	8520	12160	12040.12	1.46	-506	12400	12280	12160	12040	11920	12340	12100	74	3640	500	8750	10	1	14704872	1768	35.35	1.08	12	0.01	340.00	11112.00	19870	20240411	-39.51	10120	20241209	18.77	12330	-2.51	20250108	11400	5.44	20250102	19870	-39.51	20240411	10120	18.77	20241209	0.71	N	271980	500	73 억	214072	N	N	11	N	N
79	20250113	111015	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12020	-140	5	-1.15	20255710	1682	28.06	12150	12190	11990	15800	8520	12160	12042.63	1.46	-501	12400	12280	12160	12040	11920	12340	12100	74	3640	500	8750	10	1	14704872	1768	35.35	1.08	12	0.01	340.00	11112.00	19870	20240411	-39.51	10120	20241209	18.77	12330	-2.51	20250108	11400	5.44	20250102	19870	-39.51	20240411	10120	18.77	20241209	0.71	N	271980	500	73 억	214072	N	N	11	N	N
80	20250113	101014	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12080	-80	5	-0.66	9793500	810	13.51	12150	12190	12000	15800	8520	12160	12090.74	1.46	-94	12400	12280	12160	12040	11920	12340	12100	74	3640	500	8750	10	1	14704872	1776	35.53	1.09	12	0.01	340.00	11112.00	19870	20240411	-39.20	10120	20241209	19.37	12330	-2.03	20250108	11400	5.96	20250102	19870	-39.20	20240411	10120	19.37	20241209	0.71	N	271980	500	73 억	214072	N	N	11	N	N
81	20250113	091021	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12080	-80	5	-0.66	2393060	199	3.32	12150	12150	12000	15800	8520	12160	12025.43	1.46	-9	12400	12280	12160	12040	11920	12340	12100	74	3640	500	8750	10	1	14704872	1776	35.53	1.09	12	0.00	340.00	11112.00	19870	20240411	-39.20	10120	20241209	19.37	12330	-2.03	20250108	11400	5.96	20250102	19870	-39.20	20240411	10120	19.37	20241209	0.71	N	271980	500	73 억	214072	N	N	11	N	N
82	20250110	160955	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12160	-10	5	-0.08	72646180	5995	90.22	12130	12280	12040	15820	8520	12170	12117.76	1.46	-261	12343	12256	12173	12086	12003	12300	12130	74	3650	500	8760	10	1	14704872	1788	35.76	1.09	12	0.04	340.00	11112.00	19870	20240411	-38.80	10120	20241209	20.16	12330	-1.38	20250108	11400	6.67	20250102	19870	-38.80	20240411	10120	20.16	20241209	0.70	N	271980	500	73 억	214020	N	N	11	N	N
83	20250110	151003	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12170	0	3	0.00	71075520	5866	88.28	12130	12280	12040	15820	8520	12170	12116.52	1.46	-256	12343	12256	12173	12086	12003	12300	12130	74	3650	500	8760	10	1	14704872	1790	35.79	1.10	12	0.04	340.00	11112.00	19870	20240411	-38.75	10120	20241209	20.26	12330	-1.30	20250108	11400	6.75	20250102	19870	-38.75	20240411	10120	20.26	20241209	0.70	N	271980	500	73 억	214020	N	N	1	N	N
84	20250110	141010	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12100	-70	5	-0.58	45850270	3792	57.07	12130	12280	12040	15820	8520	12170	12091.32	1.46	96	12343	12256	12173	12086	12003	12300	12130	74	3650	500	8760	10	1	14704872	1779	35.59	1.09	12	0.03	340.00	11112.00	19870	20240411	-39.10	10120	20241209	19.57	12330	-1.87	20250108	11400	6.14	20250102	19870	-39.10	20240411	10120	19.57	20241209	0.70	N	271980	500	73 억	214020	N	N	1	N	N
85	20250110	131009	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12090	-80	5	-0.66	42014680	3475	52.29	12130	12280	12040	15820	8520	12170	12090.56	1.46	-96	12343	12256	12173	12086	12003	12300	12130	74	3650	500	8760	10	1	14704872	1778	35.56	1.09	12	0.02	340.00	11112.00	19870	20240411	-39.15	10120	20241209	19.47	12330	-1.95	20250108	11400	6.05	20250102	19870	-39.15	20240411	10120	19.47	20241209	0.70	N	271980	500	73 억	214020	N	N	1	N	N
86	20250110	121010	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12100	-70	5	-0.58	38945550	3221	48.47	12130	12280	12040	15820	8520	12170	12091.14	1.46	-301	12343	12256	12173	12086	12003	12300	12130	74	3650	500	8760	10	1	14704872	1779	35.59	1.09	12	0.02	340.00	11112.00	19870	20240411	-39.10	10120	20241209	19.57	12330	-1.87	20250108	11400	6.14	20250102	19870	-39.10	20240411	10120	19.57	20241209	0.70	N	271980	500	73 억	214020	N	N	1	N	N
87	20250110	111009	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12120	-50	5	-0.41	24167390	1995	30.02	12130	12280	12070	15820	8520	12170	12113.98	1.46	-303	12343	12256	12173	12086	12003	12300	12130	74	3650	500	8760	10	1	14704872	1782	35.65	1.09	12	0.01	340.00	11112.00	19870	20240411	-39.00	10120	20241209	19.76	12330	-1.70	20250108	11400	6.32	20250102	19870	-39.00	20240411	10120	19.76	20241209	0.70	N	271980	500	73 억	214020	N	N	1	N	N
88	20250110	101006	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12150	-20	5	-0.16	15421470	1272	19.14	12130	12280	12070	15820	8520	12170	12123.80	1.46	-335	12343	12256	12173	12086	12003	12300	12130	74	3650	500	8760	10	1	14704872	1787	35.74	1.09	12	0.01	340.00	11112.00	19870	20240411	-38.85	10120	20241209	20.06	12330	-1.46	20250108	11400	6.58	20250102	19870	-38.85	20240411	10120	20.06	20241209	0.70	N	271980	500	73 억	214020	N	N	1	N	N
89	20250110	091011	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12190	20	2	0.16	291720	24	0.36	12130	12190	12130	15820	8520	12170	12155.00	1.46	4	12343	12256	12173	12086	12003	12300	12130	74	3650	500	8760	10	1	14704872	1793	35.85	1.10	12	0.00	340.00	11112.00	19870	20240411	-38.65	10120	20241209	20.45	12330	-1.14	20250108	11400	6.93	20250102	19870	-38.65	20240411	10120	20.45	20241209	0.70	N	271980	500	73 억	214020	N	N	1	N	N
90	20250109	160959	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12170	50	2	0.41	80496640	6631	63.53	12120	12260	12090	15750	8490	12120	12139.44	1.46	-963	12513	12316	12133	11936	11753	12415	12035	74	3630	500	8720	10	1	14704872	1790	35.79	1.10	12	0.05	340.00	11112.00	19870	20240411	-38.75	10120	20241209	20.26	12330	-1.30	20250108	11400	6.75	20250102	19870	-38.75	20240411	10120	20.26	20241209	0.67	N	271980	500	73 억	215181	N	N	1	N	N
91	20250109	150955	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12170	50	2	0.41	78623310	6477	62.06	12120	12260	12090	15750	8490	12120	12138.85	1.46	-920	12513	12316	12133	11936	11753	12415	12035	74	3630	500	8720	10	1	14704872	1790	35.79	1.10	12	0.04	340.00	11112.00	19870	20240411	-38.75	10120	20241209	20.26	12330	-1.30	20250108	11400	6.75	20250102	19870	-38.75	20240411	10120	20.26	20241209	0.67	N	271980	500	73 억	215181	N	N	10	N	N
92	20250109	141004	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12100	-20	5	-0.17	52771550	4341	41.59	12120	12260	12100	15750	8490	12120	12156.54	1.46	-1360	12513	12316	12133	11936	11753	12415	12035	74	3630	500	8720	10	1	14704872	1779	35.59	1.09	12	0.03	340.00	11112.00	19870	20240411	-39.10	10120	20241209	19.57	12330	-1.87	20250108	11400	6.14	20250102	19870	-39.10	20240411	10120	19.57	20241209	0.67	N	271980	500	73 억	215181	N	N	10	N	N
93	20250109	131001	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12170	50	2	0.41	43076050	3541	33.93	12120	12260	12100	15750	8490	12120	12164.94	1.46	-1302	12513	12316	12133	11936	11753	12415	12035	74	3630	500	8720	10	1	14704872	1790	35.79	1.10	12	0.02	340.00	11112.00	19870	20240411	-38.75	10120	20241209	20.26	12330	-1.30	20250108	11400	6.75	20250102	19870	-38.75	20240411	10120	20.26	20241209	0.67	N	271980	500	73 억	215181	N	N	10	N	N
94	20250109	121002	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	20	2	0.17	41062600	3375	32.34	12120	12260	12100	15750	8490	12120	12166.70	1.46	-1177	12513	12316	12133	11936	11753	12415	12035	74	3630	500	8720	10	1	14704872	1785	35.71	1.09	12	0.02	340.00	11112.00	19870	20240411	-38.90	10120	20241209	19.96	12330	-1.54	20250108	11400	6.49	20250102	19870	-38.90	20240411	10120	19.96	20241209	0.67	N	271980	500	73 억	215181	N	N	10	N	N
95	20250109	111007	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	20	2	0.17	33648540	2764	26.48	12120	12260	12100	15750	8490	12120	12173.86	1.46	-1182	12513	12316	12133	11936	11753	12415	12035	74	3630	500	8720	10	1	14704872	1785	35.71	1.09	12	0.02	340.00	11112.00	19870	20240411	-38.90	10120	20241209	19.96	12330	-1.54	20250108	11400	6.49	20250102	19870	-38.90	20240411	10120	19.96	20241209	0.67	N	271980	500	73 억	215181	N	N	10	N	N
96	20250109	101004	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12230	110	2	0.91	27470930	2257	21.62	12120	12260	12100	15750	8490	12120	12171.44	1.46	-1029	12513	12316	12133	11936	11753	12415	12035	74	3630	500	8720	10	1	14704872	1798	35.97	1.10	12	0.02	340.00	11112.00	19870	20240411	-38.45	10120	20241209	20.85	12330	-0.81	20250108	11400	7.28	20250102	19870	-38.45	20240411	10120	20.85	20241209	0.67	N	271980	500	73 억	215181	N	N	10	N	N
97	20250109	091009	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12130	10	2	0.08	678600	56	0.54	12120	12130	12110	15750	8490	12120	12117.86	1.46	-51	12513	12316	12133	11936	11753	12415	12035	74	3630	500	8720	10	1	14704872	1784	35.68	1.09	12	0.00	340.00	11112.00	19870	20240411	-38.95	10120	20241209	19.86	12330	-1.62	20250108	11400	6.40	20250102	19870	-38.95	20240411	10120	19.86	20241209	0.67	N	271980	500	73 억	215181	N	N	10	N	N
98	20250108	160954	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12120	20	2	0.17	126857930	10434	73.49	12100	12330	11950	15730	8470	12100	12158.56	1.47	-1300	12420	12260	12130	11970	11840	12195	11905	74	3630	500	8710	10	1	14704872	1782	35.65	1.09	12	0.07	340.00	11112.00	19870	20240411	-39.00	10120	20241209	19.76	12330	-1.70	20250108	11400	6.32	20250102	19870	-39.00	20240411	10120	19.76	20241209	0.66	N	271980	500	73 억	216392	N	N	10	N	N
99	20250108	150958	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	40	2	0.33	118952390	9782	68.90	12100	12330	11950	15730	8470	12100	12160.33	1.47	-1329	12420	12260	12130	11970	11840	12195	11905	74	3630	500	8710	10	1	14704872	1785	35.71	1.09	12	0.07	340.00	11112.00	19870	20240411	-38.90	10120	20241209	19.96	12330	-1.54	20250108	11400	6.49	20250102	19870	-38.90	20240411	10120	19.96	20241209	0.66	N	271980	500	73 억	216392	N	N	3	N	N
100	20250108	141001	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12190	90	2	0.74	114201600	9391	66.14	12100	12330	11950	15730	8470	12100	12160.75	1.47	-1491	12420	12260	12130	11970	11840	12195	11905	74	3630	500	8710	10	1	14704872	1793	35.85	1.10	12	0.06	340.00	11112.00	19870	20240411	-38.65	10120	20241209	20.45	12330	-1.14	20250108	11400	6.93	20250102	19870	-38.65	20240411	10120	20.45	20241209	0.66	N	271980	500	73 억	216392	N	N	3	N	N
101	20250108	131000	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12190	90	2	0.74	104839320	8622	60.73	12100	12330	11950	15730	8470	12100	12159.51	1.47	-1535	12420	12260	12130	11970	11840	12195	11905	74	3630	500	8710	10	1	14704872	1793	35.85	1.10	12	0.06	340.00	11112.00	19870	20240411	-38.65	10120	20241209	20.45	12330	-1.14	20250108	11400	6.93	20250102	19870	-38.65	20240411	10120	20.45	20241209	0.66	N	271980	500	73 억	216392	N	N	3	N	N
102	20250108	120956	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12210	110	2	0.91	100865940	8296	58.43	12100	12330	11950	15730	8470	12100	12158.38	1.47	-1536	12420	12260	12130	11970	11840	12195	11905	74	3630	500	8710	10	1	14704872	1795	35.91	1.10	12	0.06	340.00	11112.00	19870	20240411	-38.55	10120	20241209	20.65	12330	-0.97	20250108	11400	7.11	20250102	19870	-38.55	20240411	10120	20.65	20241209	0.66	N	271980	500	73 억	216392	N	N	3	N	N
103	20250108	110958	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12200	100	2	0.83	90976990	7484	52.71	12100	12330	11950	15730	8470	12100	12156.20	1.47	-1460	12420	12260	12130	11970	11840	12195	11905	74	3630	500	8710	10	1	14704872	1794	35.88	1.10	12	0.05	340.00	11112.00	19870	20240411	-38.60	10120	20241209	20.55	12330	-1.05	20250108	11400	7.02	20250102	19870	-38.60	20240411	10120	20.55	20241209	0.66	N	271980	500	73 억	216392	N	N	3	N	N
104	20250108	100959	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12110	10	2	0.08	76790450	6317	44.49	12100	12330	11950	15730	8470	12100	12156.16	1.47	-536	12420	12260	12130	11970	11840	12195	11905	74	3630	500	8710	10	1	14704872	1781	35.62	1.09	12	0.04	340.00	11112.00	19870	20240411	-39.05	10120	20241209	19.66	12330	-1.78	20250108	11400	6.23	20250102	19870	-39.05	20240411	10120	19.66	20241209	0.66	N	271980	500	73 억	216392	N	N	3	N	N
105	20250108	090958	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12040	-60	5	-0.50	458380	38	0.27	12100	12100	11950	15730	8470	12100	12062.63	1.47	-1	12420	12260	12130	11970	11840	12195	11905	74	3630	500	8710	10	1	14704872	1770	35.41	1.08	12	0.00	340.00	11112.00	19870	20240411	-39.41	10120	20241209	18.97	12290	-2.03	20250107	11400	5.61	20250102	19870	-39.41	20240411	10120	18.97	20241209	0.66	N	271980	500	73 억	216392	N	N	3	N	N
106	20250107	160949	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12100	0	3	0.00	171935100	14198	88.74	12220	12290	12000	15730	8470	12100	12109.81	1.50	-3896	12420	12260	11990	11830	11560	12340	11910	74	3630	500	8710	10	1	14704872	1779	35.59	1.09	12	0.10	340.00	11112.00	19870	20240411	-39.10	10120	20241209	19.57	12290	-1.55	20250107	11400	6.14	20250102	19870	-39.10	20240411	10120	19.57	20241209	0.67	N	271980	500	73 억	221133	N	N	3	N	N
107	20250107	150952	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12100	0	3	0.00	160497480	13253	82.83	12220	12290	12000	15730	8470	12100	12110.28	1.50	-4110	12420	12260	11990	11830	11560	12340	11910	74	3630	500	8710	10	1	14704872	1779	35.59	1.09	12	0.09	340.00	11112.00	19870	20240411	-39.10	10120	20241209	19.57	12290	-1.55	20250107	11400	6.14	20250102	19870	-39.10	20240411	10120	19.57	20241209	0.67	N	271980	500	73 억	221133	N	N	0	N	N
108	20250107	140950	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12060	-40	5	-0.33	141191840	11657	72.86	12220	12290	12000	15730	8470	12100	12112.19	1.50	-3952	12420	12260	11990	11830	11560	12340	11910	74	3630	500	8710	10	1	14704872	1773	35.47	1.09	12	0.08	340.00	11112.00	19870	20240411	-39.31	10120	20241209	19.17	12290	-1.87	20250107	11400	5.79	20250102	19870	-39.31	20240411	10120	19.17	20241209	0.67	N	271980	500	73 억	221133	N	N	0	N	N
109	20250107	130949	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12040	-60	5	-0.50	118942480	9811	61.32	12220	12290	12000	15730	8470	12100	12123.38	1.50	-3131	12420	12260	11990	11830	11560	12340	11910	74	3630	500	8710	10	1	14704872	1770	35.41	1.08	12	0.07	340.00	11112.00	19870	20240411	-39.41	10120	20241209	18.97	12290	-2.03	20250107	11400	5.61	20250102	19870	-39.41	20240411	10120	18.97	20241209	0.67	N	271980	500	73 억	221133	N	N	0	N	N
110	20250107	120951	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12080	-20	5	-0.17	94018260	7741	48.38	12220	12290	12000	15730	8470	12100	12145.49	1.50	-2454	12420	12260	11990	11830	11560	12340	11910	74	3630	500	8710	10	1	14704872	1776	35.53	1.09	12	0.05	340.00	11112.00	19870	20240411	-39.20	10120	20241209	19.37	12290	-1.71	20250107	11400	5.96	20250102	19870	-39.20	20240411	10120	19.37	20241209	0.67	N	271980	500	73 억	221133	N	N	0	N	N
111	20250107	110946	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12160	60	2	0.50	69328040	5701	35.63	12220	12290	12000	15730	8470	12100	12160.68	1.50	-2056	12420	12260	11990	11830	11560	12340	11910	74	3630	500	8710	10	1	14704872	1788	35.76	1.09	12	0.04	340.00	11112.00	19870	20240411	-38.80	10120	20241209	20.16	12290	-1.06	20250107	11400	6.67	20250102	19870	-38.80	20240411	10120	20.16	20241209	0.67	N	271980	500	73 억	221133	N	N	0	N	N
112	20250107	100951	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12160	60	2	0.50	36693390	3011	18.82	12220	12290	12000	15730	8470	12100	12186.45	1.50	-718	12420	12260	11990	11830	11560	12340	11910	74	3630	500	8710	10	1	14704872	1788	35.76	1.09	12	0.02	340.00	11112.00	19870	20240411	-38.80	10120	20241209	20.16	12290	-1.06	20250107	11400	6.67	20250102	19870	-38.80	20240411	10120	20.16	20241209	0.67	N	271980	500	73 억	221133	N	N	0	N	N
113	20250107	090955	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12250	150	2	1.24	13605510	1115	6.97	12220	12290	12000	15730	8470	12100	12202.25	1.50	-501	12420	12260	11990	11830	11560	12340	11910	74	3630	500	8710	10	1	14704872	1801	36.03	1.10	12	0.01	340.00	11112.00	19870	20240411	-38.35	10120	20241209	21.05	12290	-0.33	20250107	11400	7.46	20250102	19870	-38.35	20240411	10120	21.05	20241209	0.67	N	271980	500	73 억	221133	N	N	0	N	N
114	20250106	160939	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12100	270	2	2.28	190446560	15906	148.96	11830	12150	11720	15370	8290	11830	11973.25	1.49	2332	12036	11932	11746	11642	11456	11985	11695	74	3540	500	8510	10	1	14704872	1779	35.59	1.09	12	0.11	340.00	11112.00	19870	20240411	-39.10	10120	20241209	19.57	12150	-0.41	20250106	11400	6.14	20250102	19870	-39.10	20240411	10120	19.57	20241209	0.68	N	271980	500	73 억	218442	N	N	0	N	N
115	20250106	150938	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12080	250	2	2.11	187338350	15649	146.55	11830	12150	11720	15370	8290	11830	11971.27	1.49	2421	12036	11932	11746	11642	11456	11985	11695	74	3540	500	8510	10	1	14704872	1776	35.53	1.09	12	0.11	340.00	11112.00	19870	20240411	-39.20	10120	20241209	19.37	12150	-0.58	20250106	11400	5.96	20250102	19870	-39.20	20240411	10120	19.37	20241209	0.68	N	271980	500	73 억	218442	N	N	0	N	N
116	20250106	140940	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12130	300	2	2.54	150474480	12585	117.86	11830	12150	11720	15370	8290	11830	11956.65	1.49	2055	12036	11932	11746	11642	11456	11985	11695	74	3540	500	8510	10	1	14704872	1784	35.68	1.09	12	0.09	340.00	11112.00	19870	20240411	-38.95	10120	20241209	19.86	12150	-0.16	20250106	11400	6.40	20250102	19870	-38.95	20240411	10120	19.86	20241209	0.68	N	271980	500	73 억	218442	N	N	0	N	N
117	20250106	130928	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12020	190	2	1.61	107085910	8997	84.26	11830	12050	11720	15370	8290	11830	11902.40	1.49	1423	12036	11932	11746	11642	11456	11985	11695	74	3540	500	8510	10	1	14704872	1768	35.35	1.08	12	0.06	340.00	11112.00	19870	20240411	-39.51	10120	20241209	18.77	12050	-0.25	20250106	11400	5.44	20250102	19870	-39.51	20240411	10120	18.77	20241209	0.68	N	271980	500	73 억	218442	N	N	0	N	N
118	20250106	120936	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11930	100	2	0.85	70906400	5977	55.97	11830	12000	11720	15370	8290	11830	11863.21	1.49	625	12036	11932	11746	11642	11456	11985	11695	74	3540	500	8510	10	1	14704872	1754	35.09	1.07	12	0.04	340.00	11112.00	19870	20240411	-39.96	10120	20241209	17.89	12000	-0.58	20250106	11400	4.65	20250102	19870	-39.96	20240411	10120	17.89	20241209	0.68	N	271980	500	73 억	218442	N	N	0	N	N
119	20250106	110934	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11900	70	2	0.59	68076980	5740	53.76	11830	12000	11720	15370	8290	11830	11860.10	1.49	608	12036	11932	11746	11642	11456	11985	11695	74	3540	500	8510	10	1	14704872	1750	35.00	1.07	12	0.04	340.00	11112.00	19870	20240411	-40.11	10120	20241209	17.59	12000	-0.83	20250106	11400	4.39	20250102	19870	-40.11	20240411	10120	17.59	20241209	0.68	N	271980	500	73 억	218442	N	N	0	N	N
120	20250106	100929	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11880	50	2	0.42	31016290	2624	24.57	11830	11910	11720	15370	8290	11830	11820.23	1.49	574	12036	11932	11746	11642	11456	11985	11695	74	3540	500	8510	10	1	14704872	1747	34.94	1.07	12	0.02	340.00	11112.00	19870	20240411	-40.21	10120	20241209	17.39	11910	-0.25	20250106	11400	4.21	20250102	19870	-40.21	20240411	10120	17.39	20241209	0.68	N	271980	500	73 억	218442	N	N	0	N	N
121	20250106	090931	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11910	80	2	0.68	1848670	156	1.46	11830	11910	11830	15370	8290	11830	11850.45	1.49	-50	12036	11932	11746	11642	11456	11985	11695	74	3540	500	8510	10	1	14704872	1751	35.03	1.07	12	0.00	340.00	11112.00	19870	20240411	-40.06	10120	20241209	17.69	11910	0.00	20250106	11400	4.47	20250102	19870	-40.06	20240411	10120	17.69	20241209	0.68	N	271980	500	73 억	218442	N	N	0	N	N
122	20250103	160927	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11830	320	2	2.78	125244550	10678	262.42	11640	11850	11560	14960	8060	11510	11729.20	1.47	1789	11770	11640	11520	11390	11270	11705	11455	74	3450	500	8280	10	1	14704872	1740	34.79	1.06	12	0.07	340.00	11112.00	19870	20240411	-40.46	10120	20241209	16.90	11850	-0.17	20250103	11400	3.77	20250102	19870	-40.46	20240411	10120	16.90	20241209	0.69	N	271980	500	73 억	216592	N	N	0	N	N
123	20250103	150929	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11810	300	2	2.61	121213420	10337	254.04	11640	11850	11560	14960	8060	11510	11726.17	1.47	1767	11770	11640	11520	11390	11270	11705	11455	74	3450	500	8280	10	1	14704872	1737	34.74	1.06	12	0.07	340.00	11112.00	19870	20240411	-40.56	10120	20241209	16.70	11850	-0.34	20250103	11400	3.60	20250102	19870	-40.56	20240411	10120	16.70	20241209	0.69	N	271980	500	73 억	216592	N	N	0	N	N
124	20250103	140930	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11750	240	2	2.09	102770770	8773	215.61	11640	11850	11560	14960	8060	11510	11714.44	1.47	1180	11770	11640	11520	11390	11270	11705	11455	74	3450	500	8280	10	1	14704872	1728	34.56	1.06	12	0.06	340.00	11112.00	19870	20240411	-40.87	10120	20241209	16.11	11850	-0.84	20250103	11400	3.07	20250102	19870	-40.87	20240411	10120	16.11	20241209	0.69	N	271980	500	73 억	216592	N	N	0	N	N
125	20250103	130929	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11820	310	2	2.69	92449440	7896	194.05	11640	11850	11560	14960	8060	11510	11708.39	1.47	943	11770	11640	11520	11390	11270	11705	11455	74	3450	500	8280	10	1	14704872	1738	34.76	1.06	12	0.05	340.00	11112.00	19870	20240411	-40.51	10120	20241209	16.80	11850	-0.25	20250103	11400	3.68	20250102	19870	-40.51	20240411	10120	16.80	20241209	0.69	N	271980	500	73 억	216592	N	N	0	N	N
126	20250103	120928	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11720	210	2	1.82	66433560	5692	139.89	11640	11850	11560	14960	8060	11510	11671.39	1.47	935	11770	11640	11520	11390	11270	11705	11455	74	3450	500	8280	10	1	14704872	1723	34.47	1.05	12	0.04	340.00	11112.00	19870	20240411	-41.02	10120	20241209	15.81	11850	-1.10	20250103	11400	2.81	20250102	19870	-41.02	20240411	10120	15.81	20241209	0.69	N	271980	500	73 억	216592	N	N	0	N	N
127	20250103	110929	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11680	170	2	1.48	53046890	4549	111.80	11640	11850	11560	14960	8060	11510	11661.22	1.47	1106	11770	11640	11520	11390	11270	11705	11455	74	3450	500	8280	10	1	14704872	1718	34.35	1.05	12	0.03	340.00	11112.00	19870	20240411	-41.22	10120	20241209	15.42	11850	-1.43	20250103	11400	2.46	20250102	19870	-41.22	20240411	10120	15.42	20241209	0.69	N	271980	500	73 억	216592	N	N	0	N	N
128	20250103	100926	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11670	160	2	1.39	33676820	2881	70.80	11640	11850	11630	14960	8060	11510	11689.28	1.47	734	11770	11640	11520	11390	11270	11705	11455	74	3450	500	8280	10	1	14704872	1716	34.32	1.05	12	0.02	340.00	11112.00	19870	20240411	-41.27	10120	20241209	15.32	11850	-1.52	20250103	11400	2.37	20250102	19870	-41.27	20240411	10120	15.32	20241209	0.69	N	271980	500	73 억	216592	N	N	0	N	N
129	20250103	090930	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11660	150	2	1.30	6381730	548	13.47	11640	11660	11630	14960	8060	11510	11645.49	1.47	16	11770	11640	11520	11390	11270	11705	11455	74	3450	500	8280	10	1	14704872	1715	34.29	1.05	12	0.00	340.00	11112.00	19870	20240411	-41.32	10120	20241209	15.22	11660	0.00	20250103	11400	2.28	20250102	19870	-41.32	20240411	10120	15.22	20241209	0.69	N	271980	500	73 억	216592	N	N	0	N	N
130	20250102	160919	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	110	2	0.96	46772040	4066	75.93	11400	11650	11400	14820	7980	11400	11503.20	1.48	-414	11953	11676	11423	11146	10893	11815	11285	74	3420	500	8200	10	1	14704872	1693	33.85	1.04	12	0.03	340.00	11112.00	19870	20240411	-42.07	10120	20241209	13.74	11650	-1.20	20250102	11400	0.96	20250102	19870	-42.07	20240411	10120	13.74	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
131	20250102	150920	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11490	90	2	0.79	42396670	3687	68.85	11400	11650	11400	14820	7980	11400	11498.96	1.48	-418	11953	11676	11423	11146	10893	11815	11285	74	3420	500	8200	10	1	14704872	1690	33.79	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.17	10120	20241209	13.54	11650	-1.37	20250102	11400	0.79	20250102	19870	-42.17	20240411	10120	13.54	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
132	20250102	140917	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11540	140	2	1.23	37175130	3234	60.39	11400	11650	11400	14820	7980	11400	11495.09	1.48	-407	11953	11676	11423	11146	10893	11815	11285	74	3420	500	8200	10	1	14704872	1697	33.94	1.04	12	0.02	340.00	11112.00	19870	20240411	-41.92	10120	20241209	14.03	11650	-0.94	20250102	11400	1.23	20250102	19870	-41.92	20240411	10120	14.03	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
133	20250102	130921	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	110	2	0.96	33583930	2922	54.57	11400	11650	11400	14820	7980	11400	11493.47	1.48	-337	11953	11676	11423	11146	10893	11815	11285	74	3420	500	8200	10	1	14704872	1693	33.85	1.04	12	0.02	340.00	11112.00	19870	20240411	-42.07	10120	20241209	13.74	11650	-1.20	20250102	11400	0.96	20250102	19870	-42.07	20240411	10120	13.74	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
134	20250102	120918	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11490	90	2	0.79	31414870	2734	51.06	11400	11650	11400	14820	7980	11400	11490.44	1.48	-313	11953	11676	11423	11146	10893	11815	11285	74	3420	500	8200	10	1	14704872	1690	33.79	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.17	10120	20241209	13.54	11650	-1.37	20250102	11400	0.79	20250102	19870	-42.17	20240411	10120	13.54	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
135	20250102	110908	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	190	2	1.67	23852470	2079	38.82	11400	11650	11400	14820	7980	11400	11473.05	1.48	28	11953	11676	11423	11146	10893	11815	11285	74	3420	500	8200	10	1	14704872	1704	34.09	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.67	10120	20241209	14.53	11650	-0.52	20250102	11400	1.67	20250102	19870	-41.67	20240411	10120	14.53	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
136	20250102	100916	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11400	0	3	0.00	9693310	849	15.85	11400	11540	11400	14820	7980	11400	11417.33	1.48	398	11953	11676	11423	11146	10893	11815	11285	74	3420	500	8200	10	1	14704872	1676	33.53	1.03	12	0.01	340.00	11112.00	19870	20240411	-42.63	10120	20241209	12.65	11540	-1.21	20250102	11400	0.00	20250102	19870	-42.63	20240411	10120	12.65	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
137	20250102	090907	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11400	0	3	0.00	0	0	0.00	0	0	0	14820	7980	11400	0.00	1.48	0	11953	11676	11423	11146	10893	11815	11285	74	3420	500	8200	10	1	14704872	1676	33.53	1.03	12	0.00	340.00	11112.00	19870	20240411	-42.63	10120	20241209	12.65	0	0.00	0	0	0.00	0	19870	-42.63	20240411	10120	12.65	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History