KissMeData/016580/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

66 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	20250228	160331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11480	-170	5	-1.46	139922370	12154	60.85	11550	11590	11480	15140	8160	11650	11512.23	10.97	-3562	11723	11686	11623	11586	11523	11705	11605	97	3490	500	8620	10	1	18600070	2135	7.17	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.59	N	016580	500	97 억	2041211	N	N	0	N	N
3	20250228	150332	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11490	-160	5	-1.37	115016100	9986	49.99	11550	11590	11480	15140	8160	11650	11517.47	10.97	-2869	11723	11686	11623	11586	11523	11705	11605	97	3490	500	8620	10	1	18600070	2137	7.18	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.59	N	016580	500	97 억	2041211	N	N	0	N	N
4	20250228	140333	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	-150	5	-1.29	109359760	9494	47.53	11550	11590	11480	15140	8160	11650	11518.55	10.97	-2659	11723	11686	11623	11586	11523	11705	11605	97	3490	500	8620	10	1	18600070	2139	7.18	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2041211	N	N	0	N	N
5	20250228	130332	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	-140	5	-1.20	94435490	8196	41.03	11550	11590	11490	15140	8160	11650	11521.83	10.97	-2266	11723	11686	11623	11586	11523	11705	11605	97	3490	500	8620	10	1	18600070	2141	7.19	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2041211	N	N	0	N	N
6	20250228	120330	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-130	5	-1.12	72629420	6300	31.54	11550	11590	11500	15140	8160	11650	11528.09	10.97	-1253	11723	11686	11623	11586	11523	11705	11605	97	3490	500	8620	10	1	18600070	2143	7.20	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11380	1.23	20250218	15900	-27.55	20240626	11250	2.40	20241209	0.59	N	016580	500	97 억	2041211	N	N	0	N	N
7	20250228	110331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	-140	5	-1.20	55922730	4848	24.27	11550	11590	11510	15140	8160	11650	11534.74	10.97	-1104	11723	11686	11623	11586	11523	11705	11605	97	3490	500	8620	10	1	18600070	2141	7.19	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2041211	N	N	0	N	N
8	20250228	100331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11570	-80	5	-0.69	22347190	1934	9.68	11550	11590	11530	15140	8160	11650	11553.91	10.97	-173	11723	11686	11623	11586	11523	11705	11605	97	3490	500	8620	10	1	18600070	2152	7.23	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.23	11250	20241209	2.84	12290	-5.86	20250113	11380	1.67	20250218	15900	-27.23	20240626	11250	2.84	20241209	0.59	N	016580	500	97 억	2041211	N	N	0	N	N
9	20250228	090332	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	-60	5	-0.52	1549740	134	0.67	11550	11590	11550	15140	8160	11650	11550.35	10.97	-20	11723	11686	11623	11586	11523	11705	11605	97	3490	500	8620	10	1	18600070	2156	7.24	0.59	12	0.00	1601.00	19778.00	15900	20240626	-27.11	11250	20241209	3.02	12290	-5.70	20250113	11380	1.85	20250218	15900	-27.11	20240626	11250	3.02	20241209	0.59	N	016580	500	97 억	2041211	N	N	0	N	N
10	20250227	160331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11650	50	2	0.43	231649930	19963	95.51	11570	11660	11560	15080	8120	11600	11603.96	10.96	2742	11720	11660	11570	11510	11420	11690	11540	97	3480	500	8580	10	1	18600070	2167	7.28	0.59	12	0.11	1601.00	19778.00	15900	20240626	-26.73	11250	20241209	3.56	12290	-5.21	20250113	11380	2.37	20250218	15900	-26.73	20240626	11250	3.56	20241209	0.61	N	016580	500	97 억	2038468	N	N	11	N	N
11	20250227	150328	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	20	2	0.17	166913550	14404	68.91	11570	11660	11560	15080	8120	11600	11588.00	10.96	2425	11720	11660	11570	11510	11420	11690	11540	97	3480	500	8580	10	1	18600070	2161	7.26	0.59	12	0.08	1601.00	19778.00	15900	20240626	-26.92	11250	20241209	3.29	12290	-5.45	20250113	11380	2.11	20250218	15900	-26.92	20240626	11250	3.29	20241209	0.61	N	016580	500	97 억	2038468	N	N	11	N	N
12	20250227	140329	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	0	3	0.00	154236630	13313	63.69	11570	11660	11560	15080	8120	11600	11585.42	10.96	2505	11720	11660	11570	11510	11420	11690	11540	97	3480	500	8580	10	1	18600070	2158	7.25	0.59	12	0.07	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11380	1.93	20250218	15900	-27.04	20240626	11250	3.11	20241209	0.61	N	016580	500	97 억	2038468	N	N	11	N	N
13	20250227	130329	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	0	3	0.00	135101060	11663	55.80	11570	11660	11560	15080	8120	11600	11583.73	10.96	2538	11720	11660	11570	11510	11420	11690	11540	97	3480	500	8580	10	1	18600070	2158	7.25	0.59	12	0.06	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11380	1.93	20250218	15900	-27.04	20240626	11250	3.11	20241209	0.61	N	016580	500	97 억	2038468	N	N	11	N	N
14	20250227	120328	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11570	-30	5	-0.26	95106440	8209	39.27	11570	11660	11560	15080	8120	11600	11585.63	10.96	2223	11720	11660	11570	11510	11420	11690	11540	97	3480	500	8580	10	1	18600070	2152	7.23	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.23	11250	20241209	2.84	12290	-5.86	20250113	11380	1.67	20250218	15900	-27.23	20240626	11250	2.84	20241209	0.61	N	016580	500	97 억	2038468	N	N	11	N	N
15	20250227	110331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	-10	5	-0.09	80842990	6977	33.38	11570	11660	11560	15080	8120	11600	11587.07	10.96	2088	11720	11660	11570	11510	11420	11690	11540	97	3480	500	8580	10	1	18600070	2156	7.24	0.59	12	0.04	1601.00	19778.00	15900	20240626	-27.11	11250	20241209	3.02	12290	-5.70	20250113	11380	1.85	20250218	15900	-27.11	20240626	11250	3.02	20241209	0.61	N	016580	500	97 억	2038468	N	N	11	N	N
16	20250227	100340	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11640	40	2	0.34	73306860	6327	30.27	11570	11660	11560	15080	8120	11600	11586.35	10.96	2252	11720	11660	11570	11510	11420	11690	11540	97	3480	500	8580	10	1	18600070	2165	7.27	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.79	11250	20241209	3.47	12290	-5.29	20250113	11380	2.28	20250218	15900	-26.79	20240626	11250	3.47	20241209	0.61	N	016580	500	97 억	2038468	N	N	11	N	N
17	20250227	090339	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11580	-20	5	-0.17	3835270	331	1.58	11570	11640	11570	15080	8120	11600	11586.92	10.96	-40	11720	11660	11570	11510	11420	11690	11540	97	3480	500	8580	10	1	18600070	2154	7.23	0.59	12	0.00	1601.00	19778.00	15900	20240626	-27.17	11250	20241209	2.93	12290	-5.78	20250113	11380	1.76	20250218	15900	-27.17	20240626	11250	2.93	20241209	0.61	N	016580	500	97 억	2038468	N	N	11	N	N
18	20250226	160329	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	50	2	0.43	241300300	20902	130.82	11500	11630	11480	15010	8090	11550	11544.36	10.94	3734	11603	11576	11533	11506	11463	11585	11515	97	3460	500	8540	10	1	18600070	2158	7.25	0.59	12	0.11	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11380	1.93	20250218	15900	-27.04	20240626	11250	3.11	20241209	0.63	N	016580	500	97 억	2034758	N	N	11	N	N
19	20250226	150329	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	50	2	0.43	207864560	18019	112.77	11500	11620	11480	15010	8090	11550	11535.85	10.94	2961	11603	11576	11533	11506	11463	11585	11515	97	3460	500	8540	10	1	18600070	2158	7.25	0.59	12	0.10	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11380	1.93	20250218	15900	-27.04	20240626	11250	3.11	20241209	0.63	N	016580	500	97 억	2034758	N	N	5	N	N
20	20250226	140330	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11570	20	2	0.17	169806150	14734	92.21	11500	11620	11480	15010	8090	11550	11524.78	10.94	2021	11603	11576	11533	11506	11463	11585	11515	97	3460	500	8540	10	1	18600070	2152	7.23	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.23	11250	20241209	2.84	12290	-5.86	20250113	11380	1.67	20250218	15900	-27.23	20240626	11250	2.84	20241209	0.63	N	016580	500	97 억	2034758	N	N	5	N	N
21	20250226	130329	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-30	5	-0.26	120745610	10487	65.63	11500	11590	11480	15010	8090	11550	11513.84	10.94	880	11603	11576	11533	11506	11463	11585	11515	97	3460	500	8540	10	1	18600070	2143	7.20	0.58	12	0.06	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11380	1.23	20250218	15900	-27.55	20240626	11250	2.40	20241209	0.63	N	016580	500	97 억	2034758	N	N	5	N	N
22	20250226	120329	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	-40	5	-0.35	94624330	8220	51.45	11500	11590	11480	15010	8090	11550	11511.48	10.94	272	11603	11576	11533	11506	11463	11585	11515	97	3460	500	8540	10	1	18600070	2141	7.19	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.63	N	016580	500	97 억	2034758	N	N	5	N	N
23	20250226	110329	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-30	5	-0.26	74396430	6464	40.46	11500	11590	11480	15010	8090	11550	11509.35	10.94	29	11603	11576	11533	11506	11463	11585	11515	97	3460	500	8540	10	1	18600070	2143	7.20	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11380	1.23	20250218	15900	-27.55	20240626	11250	2.40	20241209	0.63	N	016580	500	97 억	2034758	N	N	5	N	N
24	20250226	100328	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-30	5	-0.26	41302660	3590	22.47	11500	11590	11480	15010	8090	11550	11504.92	10.94	-1026	11603	11576	11533	11506	11463	11585	11515	97	3460	500	8540	10	1	18600070	2143	7.20	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11380	1.23	20250218	15900	-27.55	20240626	11250	2.40	20241209	0.63	N	016580	500	97 억	2034758	N	N	5	N	N
25	20250226	090331	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-30	5	-0.26	253060	22	0.14	11500	11520	11500	15010	8090	11550	11502.73	10.94	0	11603	11576	11533	11506	11463	11585	11515	97	3460	500	8540	10	1	18600070	2143	7.20	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11380	1.23	20250218	15900	-27.55	20240626	11250	2.40	20241209	0.63	N	016580	500	97 억	2034758	N	N	5	N	N
26	20250225	160327	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11550	-10	5	-0.09	184176050	15974	85.94	11550	11560	11490	15020	8100	11560	11529.61	10.94	315	11706	11632	11566	11492	11426	11600	11460	97	3460	500	8550	10	1	18600070	2148	7.21	0.58	12	0.09	1601.00	19778.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11380	1.49	20250218	15900	-27.36	20240626	11250	2.67	20241209	0.63	N	016580	500	97 억	2034797	N	N	5	N	N
27	20250225	150327	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	-60	5	-0.52	176035200	15269	82.14	11550	11560	11490	15020	8100	11560	11528.93	10.94	403	11706	11632	11566	11492	11426	11600	11460	97	3460	500	8550	10	1	18600070	2139	7.18	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.63	N	016580	500	97 억	2034797	N	N	3	N	N
28	20250225	140327	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	-50	5	-0.43	155918050	13520	72.74	11550	11550	11500	15020	8100	11560	11532.40	10.94	38	11706	11632	11566	11492	11426	11600	11460	97	3460	500	8550	10	1	18600070	2141	7.19	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.63	N	016580	500	97 억	2034797	N	N	3	N	N
29	20250225	130327	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-40	5	-0.35	49588370	4304	23.15	11550	11550	11500	15020	8100	11560	11521.46	10.94	-86	11706	11632	11566	11492	11426	11600	11460	97	3460	500	8550	10	1	18600070	2143	7.20	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11380	1.23	20250218	15900	-27.55	20240626	11250	2.40	20241209	0.63	N	016580	500	97 억	2034797	N	N	3	N	N
30	20250225	120326	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	-50	5	-0.43	37614230	3265	17.57	11550	11550	11500	15020	8100	11560	11520.44	10.94	-120	11706	11632	11566	11492	11426	11600	11460	97	3460	500	8550	10	1	18600070	2141	7.19	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.63	N	016580	500	97 억	2034797	N	N	3	N	N
31	20250225	110327	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	-50	5	-0.43	29369440	2549	13.71	11550	11550	11500	15020	8100	11560	11521.95	10.94	-205	11706	11632	11566	11492	11426	11600	11460	97	3460	500	8550	10	1	18600070	2141	7.19	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.63	N	016580	500	97 억	2034797	N	N	3	N	N
32	20250225	100326	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	-30	5	-0.26	14014810	1216	6.54	11550	11550	11500	15020	8100	11560	11525.34	10.94	-186	11706	11632	11566	11492	11426	11600	11460	97	3460	500	8550	10	1	18600070	2145	7.20	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.63	N	016580	500	97 억	2034797	N	N	3	N	N
33	20250225	090327	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	-60	5	-0.52	1935890	168	0.90	11550	11550	11500	15020	8100	11560	11523.15	10.94	-154	11706	11632	11566	11492	11426	11600	11460	97	3460	500	8550	10	1	18600070	2139	7.18	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.63	N	016580	500	97 억	2034797	N	N	3	N	N
34	20250224	160324	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11560	50	2	0.43	214259410	18587	241.20	11600	11640	11500	14960	8060	11510	11527.20	10.92	5364	11563	11536	11503	11476	11443	11540	11480	97	3450	500	8510	10	1	18600070	2150	7.22	0.58	12	0.10	1601.00	19778.00	15900	20240626	-27.30	11250	20241209	2.76	12290	-5.94	20250113	11380	1.58	20250218	15900	-27.30	20240626	11250	2.76	20241209	0.63	N	016580	500	97 억	2030273	N	N	3	N	N
35	20250224	150324	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	20	2	0.17	202222450	17543	227.65	11600	11640	11500	14960	8060	11510	11527.24	10.92	5116	11563	11536	11503	11476	11443	11540	11480	97	3450	500	8510	10	1	18600070	2145	7.20	0.58	12	0.09	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.63	N	016580	500	97 억	2030273	N	N	9	N	N
36	20250224	140325	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11570	60	2	0.52	171211650	14851	192.72	11600	11640	11500	14960	8060	11510	11528.63	10.92	4314	11563	11536	11503	11476	11443	11540	11480	97	3450	500	8510	10	1	18600070	2152	7.23	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.23	11250	20241209	2.84	12290	-5.86	20250113	11380	1.67	20250218	15900	-27.23	20240626	11250	2.84	20241209	0.63	N	016580	500	97 억	2030273	N	N	9	N	N
37	20250224	130325	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11540	30	2	0.26	167154100	14500	188.17	11600	11640	11500	14960	8060	11510	11527.87	10.92	4232	11563	11536	11503	11476	11443	11540	11480	97	3450	500	8510	10	1	18600070	2146	7.21	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11380	1.41	20250218	15900	-27.42	20240626	11250	2.58	20241209	0.63	N	016580	500	97 억	2030273	N	N	9	N	N
38	20250224	120324	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11550	40	2	0.35	155944850	13528	175.55	11600	11640	11500	14960	8060	11510	11527.56	10.92	3990	11563	11536	11503	11476	11443	11540	11480	97	3450	500	8510	10	1	18600070	2148	7.21	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11380	1.49	20250218	15900	-27.36	20240626	11250	2.67	20241209	0.63	N	016580	500	97 억	2030273	N	N	9	N	N
39	20250224	110324	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	10	2	0.09	119150860	10333	134.09	11600	11640	11500	14960	8060	11510	11531.10	10.92	2957	11563	11536	11503	11476	11443	11540	11480	97	3450	500	8510	10	1	18600070	2143	7.20	0.58	12	0.06	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11380	1.23	20250218	15900	-27.55	20240626	11250	2.40	20241209	0.63	N	016580	500	97 억	2030273	N	N	9	N	N
40	20250224	100323	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11550	40	2	0.35	39977950	3462	44.93	11600	11640	11510	14960	8060	11510	11547.65	10.92	741	11563	11536	11503	11476	11443	11540	11480	97	3450	500	8510	10	1	18600070	2148	7.21	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11380	1.49	20250218	15900	-27.36	20240626	11250	2.67	20241209	0.63	N	016580	500	97 억	2030273	N	N	9	N	N
41	20250224	090325	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	110	2	0.96	10488290	904	11.73	11600	11640	11600	14960	8060	11510	11602.09	10.92	-26	11563	11536	11503	11476	11443	11540	11480	97	3450	500	8510	10	1	18600070	2161	7.26	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.92	11250	20241209	3.29	12290	-5.45	20250113	11380	2.11	20250218	15900	-26.92	20240626	11250	3.29	20241209	0.63	N	016580	500	97 억	2030273	N	N	9	N	N
42	20250221	160323	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	30	2	0.26	88577690	7702	62.80	11510	11530	11470	14920	8040	11480	11500.61	10.90	2481	11560	11520	11500	11460	11440	11510	11450	97	3440	500	8490	10	1	18600070	2141	7.19	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.63	N	016580	500	97 억	2028326	N	N	9	N	N
43	20250221	150325	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	30	2	0.26	83235060	7238	59.02	11510	11530	11470	14920	8040	11480	11499.73	10.90	2535	11560	11520	11500	11460	11440	11510	11450	97	3440	500	8490	10	1	18600070	2141	7.19	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.63	N	016580	500	97 억	2028326	N	N	19	N	N
44	20250221	140323	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	20	2	0.17	64585980	5617	45.80	11510	11530	11470	14920	8040	11480	11498.31	10.90	1847	11560	11520	11500	11460	11440	11510	11450	97	3440	500	8490	10	1	18600070	2139	7.18	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.63	N	016580	500	97 억	2028326	N	N	19	N	N
45	20250221	130323	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	30	2	0.26	60361060	5250	42.81	11510	11530	11470	14920	8040	11480	11497.34	10.90	1749	11560	11520	11500	11460	11440	11510	11450	97	3440	500	8490	10	1	18600070	2141	7.19	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.63	N	016580	500	97 억	2028326	N	N	19	N	N
46	20250221	120324	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	30	2	0.26	54616920	4751	38.74	11510	11530	11470	14920	8040	11480	11495.88	10.90	1493	11560	11520	11500	11460	11440	11510	11450	97	3440	500	8490	10	1	18600070	2141	7.19	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.63	N	016580	500	97 억	2028326	N	N	19	N	N
47	20250221	110322	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	20	2	0.17	49544980	4310	35.14	11510	11530	11470	14920	8040	11480	11495.35	10.90	1313	11560	11520	11500	11460	11440	11510	11450	97	3440	500	8490	10	1	18600070	2139	7.18	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.63	N	016580	500	97 억	2028326	N	N	19	N	N
48	20250221	100323	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	20	2	0.17	32950180	2867	23.38	11510	11530	11470	14920	8040	11480	11492.91	10.90	810	11560	11520	11500	11460	11440	11510	11450	97	3440	500	8490	10	1	18600070	2139	7.18	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.63	N	016580	500	97 억	2028326	N	N	19	N	N
49	20250221	090323	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	40	2	0.35	3027860	263	2.14	11510	11520	11510	14920	8040	11480	11512.78	10.90	1	11560	11520	11500	11460	11440	11510	11450	97	3440	500	8490	10	1	18600070	2143	7.20	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11380	1.23	20250218	15900	-27.55	20240626	11250	2.40	20241209	0.63	N	016580	500	97 억	2028326	N	N	19	N	N
50	20250220	160322	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11480	-30	5	-0.26	141115910	12264	77.51	11520	11540	11480	14960	8060	11510	11506.52	10.90	1243	11590	11550	11490	11450	11390	11570	11470	97	3450	500	8510	10	1	18600070	2135	7.17	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.59	N	016580	500	97 억	2027012	N	N	19	N	N
51	20250220	150322	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	-10	5	-0.09	134698150	11705	73.98	11520	11540	11480	14960	8060	11510	11507.74	10.90	1278	11590	11550	11490	11450	11390	11570	11470	97	3450	500	8510	10	1	18600070	2139	7.18	0.58	12	0.06	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2027012	N	N	37	N	N
52	20250220	140323	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	-10	5	-0.09	107452930	9334	58.99	11520	11540	11480	14960	8060	11510	11511.99	10.90	1244	11590	11550	11490	11450	11390	11570	11470	97	3450	500	8510	10	1	18600070	2139	7.18	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2027012	N	N	37	N	N
53	20250220	130322	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	0	3	0.00	88472260	7684	48.57	11520	11540	11480	14960	8060	11510	11513.83	10.90	1152	11590	11550	11490	11450	11390	11570	11470	97	3450	500	8510	10	1	18600070	2141	7.19	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2027012	N	N	37	N	N
54	20250220	120322	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	20	2	0.17	69704960	6055	38.27	11520	11540	11480	14960	8060	11510	11511.97	10.90	1012	11590	11550	11490	11450	11390	11570	11470	97	3450	500	8510	10	1	18600070	2145	7.20	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.59	N	016580	500	97 억	2027012	N	N	37	N	N
55	20250220	110322	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	0	3	0.00	65244140	5668	35.82	11520	11540	11480	14960	8060	11510	11510.96	10.90	1026	11590	11550	11490	11450	11390	11570	11470	97	3450	500	8510	10	1	18600070	2141	7.19	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2027012	N	N	37	N	N
56	20250220	100321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11540	30	2	0.26	49830350	4329	27.36	11520	11540	11480	14960	8060	11510	11510.82	10.90	1037	11590	11550	11490	11450	11390	11570	11470	97	3450	500	8510	10	1	18600070	2146	7.21	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11380	1.41	20250218	15900	-27.42	20240626	11250	2.58	20241209	0.59	N	016580	500	97 억	2027012	N	N	37	N	N
57	20250220	090323	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	0	3	0.00	667880	58	0.37	11520	11520	11510	14960	8060	11510	11515.17	10.90	-13	11590	11550	11490	11450	11390	11570	11470	97	3450	500	8510	10	1	18600070	2141	7.19	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2027012	N	N	37	N	N
58	20250219	160320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	30	2	0.26	181448000	15807	48.15	11500	11530	11430	14920	8040	11480	11478.97	10.89	331	11586	11532	11456	11402	11326	11495	11365	97	3440	500	8490	10	1	18600070	2141	7.19	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.60	N	016580	500	97 억	2025369	N	N	37	N	N
59	20250219	150322	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11490	10	2	0.09	166138070	14476	44.09	11500	11530	11430	14920	8040	11480	11476.79	10.89	407	11586	11532	11456	11402	11326	11495	11365	97	3440	500	8490	10	1	18600070	2137	7.18	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.60	N	016580	500	97 억	2025369	N	N	0	N	N
60	20250219	140320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11480	0	3	0.00	110829220	9651	29.40	11500	11530	11430	14920	8040	11480	11483.70	10.89	17	11586	11532	11456	11402	11326	11495	11365	97	3440	500	8490	10	1	18600070	2135	7.17	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.60	N	016580	500	97 억	2025369	N	N	0	N	N
61	20250219	130320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	20	2	0.17	90548280	7887	24.02	11500	11510	11430	14920	8040	11480	11480.70	10.89	303	11586	11532	11456	11402	11326	11495	11365	97	3440	500	8490	10	1	18600070	2139	7.18	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.60	N	016580	500	97 억	2025369	N	N	0	N	N
62	20250219	120320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	20	2	0.17	80242690	6991	21.29	11500	11510	11430	14920	8040	11480	11478.00	10.89	478	11586	11532	11456	11402	11326	11495	11365	97	3440	500	8490	10	1	18600070	2139	7.18	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.60	N	016580	500	97 억	2025369	N	N	0	N	N
63	20250219	110321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11490	10	2	0.09	62617260	5458	16.63	11500	11510	11430	14920	8040	11480	11472.57	10.89	585	11586	11532	11456	11402	11326	11495	11365	97	3440	500	8490	10	1	18600070	2137	7.18	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.60	N	016580	500	97 억	2025369	N	N	0	N	N
64	20250219	100320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	20	2	0.17	54547520	4756	14.49	11500	11510	11430	14920	8040	11480	11469.20	10.89	745	11586	11532	11456	11402	11326	11495	11365	97	3440	500	8490	10	1	18600070	2139	7.18	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.60	N	016580	500	97 억	2025369	N	N	0	N	N
65	20250219	090321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11470	-10	5	-0.09	2171140	189	0.58	11500	11500	11470	14920	8040	11480	11487.51	10.89	-24	11586	11532	11456	11402	11326	11495	11365	97	3440	500	8490	10	1	18600070	2133	7.16	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.60	N	016580	500	97 억	2025369	N	N	0	N	N
66	20250218	160319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11480	-30	5	-0.26	375492150	32830	141.20	11490	11510	11380	14960	8060	11510	11437.43	10.89	388	11636	11572	11526	11462	11416	11550	11440	97	3450	500	8510	10	1	18600070	2135	7.17	0.58	12	0.18	1601.00	19778.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.58	N	016580	500	97 억	2025005	N	N	7	N	N
67	20250218	150320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11490	-20	5	-0.17	371483930	32481	139.70	11490	11510	11380	14960	8060	11510	11436.96	10.89	267	11636	11572	11526	11462	11416	11550	11440	97	3450	500	8510	10	1	18600070	2137	7.18	0.58	12	0.17	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.58	N	016580	500	97 억	2025005	N	N	7	N	N
68	20250218	140320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11430	-80	5	-0.70	354550880	31003	133.34	11490	11510	11380	14960	8060	11510	11436.02	10.89	140	11636	11572	11526	11462	11416	11550	11440	97	3450	500	8510	10	1	18600070	2126	7.14	0.58	12	0.17	1601.00	19778.00	15900	20240626	-28.11	11250	20241209	1.60	12290	-7.00	20250113	11380	0.44	20250218	15900	-28.11	20240626	11250	1.60	20241209	0.58	N	016580	500	97 억	2025005	N	N	7	N	N
69	20250218	130320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11420	-90	5	-0.78	250520630	21919	94.27	11490	11510	11380	14960	8060	11510	11429.38	10.89	27	11636	11572	11526	11462	11416	11550	11440	97	3450	500	8510	10	1	18600070	2124	7.13	0.58	12	0.12	1601.00	19778.00	15900	20240626	-28.18	11250	20241209	1.51	12290	-7.08	20250113	11380	0.35	20250218	15900	-28.18	20240626	11250	1.51	20241209	0.58	N	016580	500	97 억	2025005	N	N	7	N	N
70	20250218	120320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11430	-80	5	-0.70	160768330	14049	60.42	11490	11510	11410	14960	8060	11510	11443.40	10.89	-17	11636	11572	11526	11462	11416	11550	11440	97	3450	500	8510	10	1	18600070	2126	7.14	0.58	12	0.08	1601.00	19778.00	15900	20240626	-28.11	11250	20241209	1.60	12290	-7.00	20250113	11410	0.18	20250218	15900	-28.11	20240626	11250	1.60	20241209	0.58	N	016580	500	97 억	2025005	N	N	7	N	N
71	20250218	110320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11440	-70	5	-0.61	120098760	10490	45.12	11490	11510	11410	14960	8060	11510	11448.88	10.89	-99	11636	11572	11526	11462	11416	11550	11440	97	3450	500	8510	10	1	18600070	2128	7.15	0.58	12	0.06	1601.00	19778.00	15900	20240626	-28.05	11250	20241209	1.69	12290	-6.92	20250113	11410	0.26	20250218	15900	-28.05	20240626	11250	1.69	20241209	0.58	N	016580	500	97 억	2025005	N	N	7	N	N
72	20250218	100320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11460	-50	5	-0.43	68118540	5950	25.59	11490	11510	11410	14960	8060	11510	11448.49	10.89	-61	11636	11572	11526	11462	11416	11550	11440	97	3450	500	8510	10	1	18600070	2132	7.16	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.92	11250	20241209	1.87	12290	-6.75	20250113	11410	0.44	20250218	15900	-27.92	20240626	11250	1.87	20241209	0.58	N	016580	500	97 억	2025005	N	N	7	N	N
73	20250218	090320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	-10	5	-0.09	4931370	429	1.85	11490	11510	11490	14960	8060	11510	11495.03	10.89	60	11636	11572	11526	11462	11416	11550	11440	97	3450	500	8510	10	1	18600070	2139	7.18	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11480	0.17	20250217	15900	-27.67	20240626	11250	2.22	20241209	0.58	N	016580	500	97 억	2025005	N	N	7	N	N
74	20250217	160320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	-50	5	-0.43	268180480	23251	153.26	11590	11590	11480	15020	8100	11560	11534.26	10.88	557	11700	11630	11580	11510	11460	11605	11485	97	3460	500	8550	10	1	18600070	2141	7.19	0.58	12	0.13	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11480	0.26	20250217	15900	-27.61	20240626	11250	2.31	20241209	0.58	N	016580	500	97 억	2024154	N	N	7	N	N
75	20250217	150319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	-60	5	-0.52	256991170	22279	146.85	11590	11590	11480	15020	8100	11560	11535.13	10.88	860	11700	11630	11580	11510	11460	11605	11485	97	3460	500	8550	10	1	18600070	2139	7.18	0.58	12	0.12	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11480	0.17	20250217	15900	-27.67	20240626	11250	2.22	20241209	0.58	N	016580	500	97 억	2024154	N	N	13	N	N
76	20250217	140319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11550	-10	5	-0.09	162916560	14109	93.00	11590	11590	11500	15020	8100	11560	11547.00	10.88	1137	11700	11630	11580	11510	11460	11605	11485	97	3460	500	8550	10	1	18600070	2148	7.21	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11500	0.43	20250217	15900	-27.36	20240626	11250	2.67	20241209	0.58	N	016580	500	97 억	2024154	N	N	13	N	N
77	20250217	130320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11540	-20	5	-0.17	152873960	13240	87.27	11590	11590	11500	15020	8100	11560	11546.37	10.88	955	11700	11630	11580	11510	11460	11605	11485	97	3460	500	8550	10	1	18600070	2146	7.21	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11500	0.35	20250217	15900	-27.42	20240626	11250	2.58	20241209	0.58	N	016580	500	97 억	2024154	N	N	13	N	N
78	20250217	120321	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11550	-10	5	-0.09	127576530	11050	72.84	11590	11590	11500	15020	8100	11560	11545.39	10.88	767	11700	11630	11580	11510	11460	11605	11485	97	3460	500	8550	10	1	18600070	2148	7.21	0.58	12	0.06	1601.00	19778.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11500	0.43	20250217	15900	-27.36	20240626	11250	2.67	20241209	0.58	N	016580	500	97 억	2024154	N	N	13	N	N
79	20250217	110320	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	-30	5	-0.26	84437260	7306	48.16	11590	11590	11530	15020	8100	11560	11557.25	10.88	351	11700	11630	11580	11510	11460	11605	11485	97	3460	500	8550	10	1	18600070	2145	7.20	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11500	0.26	20250203	15900	-27.48	20240626	11250	2.49	20241209	0.58	N	016580	500	97 억	2024154	N	N	13	N	N
80	20250217	100319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11580	20	2	0.17	13941810	1204	7.94	11590	11590	11570	15020	8100	11560	11579.58	10.88	165	11700	11630	11580	11510	11460	11605	11485	97	3460	500	8550	10	1	18600070	2154	7.23	0.59	12	0.01	1601.00	19778.00	15900	20240626	-27.17	11250	20241209	2.93	12290	-5.78	20250113	11500	0.70	20250203	15900	-27.17	20240626	11250	2.93	20241209	0.58	N	016580	500	97 억	2024154	N	N	13	N	N
81	20250217	090319	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	30	2	0.26	347700	30	0.20	11590	11590	11590	15020	8100	11560	11590.00	10.88	0	11700	11630	11580	11510	11460	11605	11485	97	3460	500	8550	10	1	18600070	2156	7.24	0.59	12	0.00	1601.00	19778.00	15900	20240626	-27.11	11250	20241209	3.02	12290	-5.70	20250113	11500	0.78	20250203	15900	-27.11	20240626	11250	3.02	20241209	0.58	N	016580	500	97 억	2024154	N	N	13	N	N
82	20250214	160317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11560	20	2	0.17	175733720	15168	89.34	11640	11650	11530	15000	8080	11540	11585.82	10.88	506	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2150	7.22	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.30	11250	20241209	2.76	12290	-5.94	20250113	11500	0.52	20250203	15900	-27.30	20240626	11250	2.76	20241209	0.59	N	016580	500	97 억	2023438	N	N	13	N	N
83	20250214	150317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11560	20	2	0.17	174450400	15057	88.69	11640	11650	11530	15000	8080	11540	11586.00	10.88	600	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2150	7.22	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.30	11250	20241209	2.76	12290	-5.94	20250113	11500	0.52	20250203	15900	-27.30	20240626	11250	2.76	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
84	20250214	140318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11550	10	2	0.09	165845570	14312	84.30	11640	11650	11530	15000	8080	11540	11587.87	10.88	585	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2148	7.21	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11500	0.43	20250203	15900	-27.36	20240626	11250	2.67	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
85	20250214	130318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	50	2	0.43	135555320	11694	68.88	11640	11650	11530	15000	8080	11540	11591.87	10.88	213	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2156	7.24	0.59	12	0.06	1601.00	19778.00	15900	20240626	-27.11	11250	20241209	3.02	12290	-5.70	20250113	11500	0.78	20250203	15900	-27.11	20240626	11250	3.02	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
86	20250214	120318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	50	2	0.43	117065110	10100	59.49	11640	11650	11530	15000	8080	11540	11590.60	10.88	197	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2156	7.24	0.59	12	0.05	1601.00	19778.00	15900	20240626	-27.11	11250	20241209	3.02	12290	-5.70	20250113	11500	0.78	20250203	15900	-27.11	20240626	11250	3.02	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
87	20250214	110316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	60	2	0.52	74029670	6387	37.62	11640	11650	11530	15000	8080	11540	11590.68	10.88	46	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2158	7.25	0.59	12	0.03	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11500	0.87	20250203	15900	-27.04	20240626	11250	3.11	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
88	20250214	100318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	60	2	0.52	34707610	2995	17.64	11640	11650	11530	15000	8080	11540	11588.52	10.88	51	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2158	7.25	0.59	12	0.02	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11500	0.87	20250203	15900	-27.04	20240626	11250	3.11	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
89	20250214	090318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11650	110	2	0.95	1687910	145	0.85	11640	11650	11640	15000	8080	11540	11640.76	10.88	0	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2167	7.28	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.73	11250	20241209	3.56	12290	-5.21	20250113	11500	1.30	20250203	15900	-26.73	20240626	11250	3.56	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
90	20250213	160315	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11540	20	2	0.17	195872240	16977	71.77	11590	11590	11510	14970	8070	11520	11537.51	10.88	-5072	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2146	7.21	0.58	12	0.09	1601.00	19778.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11500	0.35	20250203	15900	-27.42	20240626	11250	2.58	20241209	0.56	N	016580	500	97 억	2024432	N	N	19	N	N
91	20250213	150316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	10	2	0.09	155966780	13522	57.17	11590	11590	11510	14970	8070	11520	11534.30	10.88	-2309	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2145	7.20	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11500	0.26	20250203	15900	-27.48	20240626	11250	2.49	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
92	20250213	140315	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	0	3	0.00	148490000	12873	54.42	11590	11590	11510	14970	8070	11520	11535.00	10.88	-2333	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2143	7.20	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11500	0.17	20250203	15900	-27.55	20240626	11250	2.40	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
93	20250213	130316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	10	2	0.09	125996930	10921	46.17	11590	11590	11510	14970	8070	11520	11537.13	10.88	-2370	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2145	7.20	0.58	12	0.06	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11500	0.26	20250203	15900	-27.48	20240626	11250	2.49	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
94	20250213	120316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	10	2	0.09	96921980	8398	35.50	11590	11590	11510	14970	8070	11520	11541.09	10.88	-2403	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2145	7.20	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11500	0.26	20250203	15900	-27.48	20240626	11250	2.49	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
95	20250213	110314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11540	20	2	0.17	86688220	7511	31.75	11590	11590	11510	14970	8070	11520	11541.52	10.88	-2425	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2146	7.21	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11500	0.35	20250203	15900	-27.42	20240626	11250	2.58	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
96	20250213	100316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	10	2	0.09	49914900	4326	18.29	11590	11590	11510	14970	8070	11520	11538.38	10.88	-2357	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2145	7.20	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11500	0.26	20250203	15900	-27.48	20240626	11250	2.49	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
97	20250213	090314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11540	20	2	0.17	915140	79	0.33	11590	11590	11540	14970	8070	11520	11589.32	10.88	2	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2146	7.21	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11500	0.35	20250203	15900	-27.42	20240626	11250	2.58	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
98	20250212	160314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-140	5	-1.20	273551710	23644	139.54	11660	11660	11510	15150	8170	11660	11569.74	10.89	-326	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2143	7.20	0.58	12	0.13	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11500	0.17	20250203	15900	-27.55	20240626	11250	2.40	20241209	0.55	N	016580	500	97 억	2024718	N	N	71	N	N
99	20250212	150314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-140	5	-1.20	266140330	23001	135.75	11660	11660	11510	15150	8170	11660	11570.82	10.89	-316	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2143	7.20	0.58	12	0.12	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11500	0.17	20250203	15900	-27.55	20240626	11250	2.40	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
100	20250212	140314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-140	5	-1.20	220954840	19080	112.61	11660	11660	11520	15150	8170	11660	11580.44	10.89	-340	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2143	7.20	0.58	12	0.10	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11500	0.17	20250203	15900	-27.55	20240626	11250	2.40	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
101	20250212	130314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11550	-110	5	-0.94	179947100	15525	91.63	11660	11660	11540	15150	8170	11660	11590.80	10.89	-250	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2148	7.21	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11500	0.43	20250203	15900	-27.36	20240626	11250	2.67	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
102	20250212	120314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11560	-100	5	-0.86	145119040	12510	73.83	11660	11660	11550	15150	8170	11660	11600.24	10.89	-208	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2150	7.22	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.30	11250	20241209	2.76	12290	-5.94	20250113	11500	0.52	20250203	15900	-27.30	20240626	11250	2.76	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
103	20250212	110314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11580	-80	5	-0.69	113622560	9787	57.76	11660	11660	11580	15150	8170	11660	11609.54	10.89	45	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2154	7.23	0.59	12	0.05	1601.00	19778.00	15900	20240626	-27.17	11250	20241209	2.93	12290	-5.78	20250113	11500	0.70	20250203	15900	-27.17	20240626	11250	2.93	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
104	20250212	100314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	-40	5	-0.34	48614760	4187	24.71	11660	11660	11590	15150	8170	11660	11610.88	10.89	155	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2161	7.26	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.92	11250	20241209	3.29	12290	-5.45	20250113	11500	1.04	20250203	15900	-26.92	20240626	11250	3.29	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
105	20250212	090316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11640	-20	5	-0.17	1853840	159	0.94	11660	11660	11640	15150	8170	11660	11659.37	10.89	-27	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2165	7.27	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.79	11250	20241209	3.47	12290	-5.29	20250113	11500	1.22	20250203	15900	-26.79	20240626	11250	3.47	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
106	20250211	160313	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11660	60	2	0.52	197061880	16944	132.53	11650	11770	11590	15080	8120	11600	11629.96	10.89	-414	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2169	7.28	0.59	12	0.09	1601.00	19778.00	15900	20240626	-26.67	11250	20241209	3.64	12290	-5.13	20250113	11500	1.39	20250203	15900	-26.67	20240626	11250	3.64	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
107	20250211	150313	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	10	2	0.09	128654550	11072	86.60	11650	11770	11590	15080	8120	11600	11619.81	10.89	-433	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2159	7.25	0.59	12	0.06	1601.00	19778.00	15900	20240626	-26.98	11250	20241209	3.20	12290	-5.53	20250113	11500	0.96	20250203	15900	-26.98	20240626	11250	3.20	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
108	20250211	140315	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	-10	5	-0.09	116919550	10060	78.69	11650	11770	11590	15080	8120	11600	11622.22	10.89	-587	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2156	7.24	0.59	12	0.05	1601.00	19778.00	15900	20240626	-27.11	11250	20241209	3.02	12290	-5.70	20250113	11500	0.78	20250203	15900	-27.11	20240626	11250	3.02	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
109	20250211	130311	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	20	2	0.17	86749660	7461	58.36	11650	11770	11600	15080	8120	11600	11627.08	10.89	-527	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2161	7.26	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.92	11250	20241209	3.29	12290	-5.45	20250113	11500	1.04	20250203	15900	-26.92	20240626	11250	3.29	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
110	20250211	120313	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	20	2	0.17	69188520	5950	46.54	11650	11770	11600	15080	8120	11600	11628.32	10.89	-670	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2161	7.26	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.92	11250	20241209	3.29	12290	-5.45	20250113	11500	1.04	20250203	15900	-26.92	20240626	11250	3.29	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
111	20250211	110314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11630	30	2	0.26	41784830	3594	28.11	11650	11770	11600	15080	8120	11600	11626.27	10.89	-798	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2163	7.26	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.86	11250	20241209	3.38	12290	-5.37	20250113	11500	1.13	20250203	15900	-26.86	20240626	11250	3.38	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
112	20250211	100313	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11640	40	2	0.34	11612540	996	7.79	11650	11770	11620	15080	8120	11600	11659.18	10.89	10	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2165	7.27	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.79	11250	20241209	3.47	12290	-5.29	20250113	11500	1.22	20250203	15900	-26.79	20240626	11250	3.47	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
113	20250211	090314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11690	90	2	0.78	2858700	245	1.92	11650	11690	11650	15080	8120	11600	11668.16	10.89	-6	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2174	7.30	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.48	11250	20241209	3.91	12290	-4.88	20250113	11500	1.65	20250203	15900	-26.48	20240626	11250	3.91	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
114	20250210	160312	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	-40	5	-0.34	148205410	12785	192.89	11680	11680	11530	15130	8150	11640	11592.13	10.89	-443	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2158	7.25	0.59	12	0.07	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11500	0.87	20250203	15900	-27.04	20240626	11250	3.11	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
115	20250210	150312	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	-50	5	-0.43	145003990	12509	188.73	11680	11680	11530	15130	8150	11640	11591.97	10.89	-367	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2156	7.24	0.59	12	0.07	1601.00	19778.00	15900	20240626	-27.11	11250	20241209	3.02	12290	-5.70	20250113	11500	0.78	20250203	15900	-27.11	20240626	11250	3.02	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
116	20250210	140313	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	-30	5	-0.26	117321910	10121	152.70	11680	11680	11530	15130	8150	11640	11591.93	10.89	-368	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2159	7.25	0.59	12	0.05	1601.00	19778.00	15900	20240626	-26.98	11250	20241209	3.20	12290	-5.53	20250113	11500	0.96	20250203	15900	-26.98	20240626	11250	3.20	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
117	20250210	130312	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	-40	5	-0.34	97903960	8450	127.49	11680	11680	11530	15130	8150	11640	11586.27	10.89	122	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2158	7.25	0.59	12	0.05	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11500	0.87	20250203	15900	-27.04	20240626	11250	3.11	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
118	20250210	120311	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	-20	5	-0.17	89742270	7746	116.87	11680	11680	11530	15130	8150	11640	11585.63	10.89	197	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2161	7.26	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.92	11250	20241209	3.29	12290	-5.45	20250113	11500	1.04	20250203	15900	-26.92	20240626	11250	3.29	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
119	20250210	110311	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11650	10	2	0.09	78037530	6738	101.66	11680	11680	11530	15130	8150	11640	11581.71	10.89	247	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2167	7.28	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.73	11250	20241209	3.56	12290	-5.21	20250113	11500	1.30	20250203	15900	-26.73	20240626	11250	3.56	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
120	20250210	100310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	-30	5	-0.26	65742570	5681	85.71	11680	11680	11530	15130	8150	11640	11572.36	10.89	242	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2159	7.25	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.98	11250	20241209	3.20	12290	-5.53	20250113	11500	0.96	20250203	15900	-26.98	20240626	11250	3.20	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
121	20250210	090310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	-30	5	-0.26	5693300	490	7.39	11680	11680	11610	15130	8150	11640	11618.98	10.89	-102	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2159	7.25	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.98	11250	20241209	3.20	12290	-5.53	20250113	11500	0.96	20250203	15900	-26.98	20240626	11250	3.20	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
122	20250207	160308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11640	-90	5	-0.77	77383610	6626	130.07	11790	11790	11640	15240	8220	11730	11678.78	10.89	-1719	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2165	7.27	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.79	11250	20241209	3.47	12290	-5.29	20250113	11500	1.22	20250203	15900	-26.79	20240626	11250	3.47	20241209	0.53	N	016580	500	97 억	2026231	N	N	1	N	N
123	20250207	150309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11640	-90	5	-0.77	74600800	6387	125.38	11790	11790	11640	15240	8220	11730	11680.10	10.89	-1691	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2165	7.27	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.79	11250	20241209	3.47	12290	-5.29	20250113	11500	1.22	20250203	15900	-26.79	20240626	11250	3.47	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
124	20250207	140308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11650	-80	5	-0.68	64442800	5515	108.26	11790	11790	11640	15240	8220	11730	11685.00	10.89	-1677	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2167	7.28	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.73	11250	20241209	3.56	12290	-5.21	20250113	11500	1.30	20250203	15900	-26.73	20240626	11250	3.56	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
125	20250207	130307	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11650	-80	5	-0.68	54661310	4675	91.77	11790	11790	11650	15240	8220	11730	11692.26	10.89	-1419	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2167	7.28	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.73	11250	20241209	3.56	12290	-5.21	20250113	11500	1.30	20250203	15900	-26.73	20240626	11250	3.56	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
126	20250207	120308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11680	-50	5	-0.43	40489020	3460	67.92	11790	11790	11680	15240	8220	11730	11702.03	10.89	-1171	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2172	7.30	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.54	11250	20241209	3.82	12290	-4.96	20250113	11500	1.57	20250203	15900	-26.54	20240626	11250	3.82	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
127	20250207	110307	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11690	-40	5	-0.34	21883200	1870	36.71	11790	11790	11690	15240	8220	11730	11702.25	10.89	-338	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2174	7.30	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.48	11250	20241209	3.91	12290	-4.88	20250113	11500	1.65	20250203	15900	-26.48	20240626	11250	3.91	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
128	20250207	100308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11720	-10	5	-0.09	7167030	612	12.01	11790	11790	11690	15240	8220	11730	11710.83	10.89	40	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2180	7.32	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.29	11250	20241209	4.18	12290	-4.64	20250113	11500	1.91	20250203	15900	-26.29	20240626	11250	4.18	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
129	20250207	090309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11790	60	2	0.51	35370	3	0.06	11790	11790	11790	15240	8220	11730	11790.00	10.89	0	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2193	7.36	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.85	11250	20241209	4.80	12290	-4.07	20250113	11500	2.52	20250203	15900	-25.85	20240626	11250	4.80	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
130	20250206	160302	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11730	20	2	0.17	59575850	5093	64.06	11790	11790	11620	15220	8200	11710	11697.59	10.89	1087	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2182	7.33	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.23	11250	20241209	4.27	12290	-4.56	20250113	11500	2.00	20250203	15900	-26.23	20240626	11250	4.27	20241209	0.53	N	016580	500	97 억	2025144	N	N	8	N	N
131	20250206	150303	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11710	0	3	0.00	53675010	4589	57.72	11790	11790	11620	15220	8200	11710	11696.45	10.89	1105	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2178	7.31	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.35	11250	20241209	4.09	12290	-4.72	20250113	11500	1.83	20250203	15900	-26.35	20240626	11250	4.09	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
132	20250206	140305	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11720	10	2	0.09	46921440	4013	50.48	11790	11790	11620	15220	8200	11710	11692.36	10.89	923	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2180	7.32	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.29	11250	20241209	4.18	12290	-4.64	20250113	11500	1.91	20250203	15900	-26.29	20240626	11250	4.18	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
133	20250206	130302	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11730	20	2	0.17	43400340	3713	46.70	11790	11790	11620	15220	8200	11710	11688.75	10.89	804	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2182	7.33	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.23	11250	20241209	4.27	12290	-4.56	20250113	11500	2.00	20250203	15900	-26.23	20240626	11250	4.27	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
134	20250206	120302	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11690	-20	5	-0.17	38161860	3266	41.08	11790	11790	11620	15220	8200	11710	11684.59	10.89	760	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2174	7.30	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.48	11250	20241209	3.91	12290	-4.88	20250113	11500	1.65	20250203	15900	-26.48	20240626	11250	3.91	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
135	20250206	110256	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11670	-40	5	-0.34	33489360	2866	36.05	11790	11790	11620	15220	8200	11710	11685.05	10.89	666	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2171	7.29	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.60	11250	20241209	3.73	12290	-5.04	20250113	11500	1.48	20250203	15900	-26.60	20240626	11250	3.73	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
136	20250206	100303	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11700	-10	5	-0.09	16055400	1370	17.23	11790	11790	11680	15220	8200	11710	11719.27	10.89	70	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2176	7.31	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.42	11250	20241209	4.00	12290	-4.80	20250113	11500	1.74	20250203	15900	-26.42	20240626	11250	4.00	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
137	20250206	090303	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11790	80	2	0.68	23580	2	0.03	11790	11790	11790	15220	8200	11710	11790.00	10.89	0	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2193	7.36	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.85	11250	20241209	4.80	12290	-4.07	20250113	11500	2.52	20250203	15900	-25.85	20240626	11250	4.80	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
138	20250205	160300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11710	80	2	0.69	92242630	7900	114.83	11630	11750	11620	15110	8150	11630	11676.27	10.88	710	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2178	7.31	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.35	11250	20241209	4.09	12290	-4.72	20250113	11500	1.83	20250203	15900	-26.35	20240626	11250	4.09	20241209	0.55	N	016580	500	97 억	2024418	N	N	6	N	N
139	20250205	150300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11700	70	2	0.60	79794500	6835	99.35	11630	11750	11620	15110	8150	11630	11674.40	10.88	543	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2176	7.31	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.42	11250	20241209	4.00	12290	-4.80	20250113	11500	1.74	20250203	15900	-26.42	20240626	11250	4.00	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
140	20250205	140301	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11730	100	2	0.86	71625330	6137	89.20	11630	11750	11620	15110	8150	11630	11671.07	10.88	193	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2182	7.33	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.23	11250	20241209	4.27	12290	-4.56	20250113	11500	2.00	20250203	15900	-26.23	20240626	11250	4.27	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
141	20250205	130301	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11700	70	2	0.60	60869360	5220	75.87	11630	11720	11620	15110	8150	11630	11660.80	10.88	165	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2176	7.31	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.42	11250	20241209	4.00	12290	-4.80	20250113	11500	1.74	20250203	15900	-26.42	20240626	11250	4.00	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
142	20250205	120301	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11720	90	2	0.77	51549090	4423	64.29	11630	11720	11620	15110	8150	11630	11654.78	10.88	62	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2180	7.32	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.29	11250	20241209	4.18	12290	-4.64	20250113	11500	1.91	20250203	15900	-26.29	20240626	11250	4.18	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
143	20250205	110300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11680	50	2	0.43	40010240	3435	49.93	11630	11680	11620	15110	8150	11630	11647.81	10.88	60	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2172	7.30	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.54	11250	20241209	3.82	12290	-4.96	20250113	11500	1.57	20250203	15900	-26.54	20240626	11250	3.82	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
144	20250205	100301	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	-10	5	-0.09	18160200	1561	22.69	11630	11680	11620	15110	8150	11630	11633.70	10.88	73	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2161	7.26	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.92	11250	20241209	3.29	12290	-5.45	20250113	11500	1.04	20250203	15900	-26.92	20240626	11250	3.29	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
145	20250205	090305	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11630	0	3	0.00	2337630	201	2.92	11630	11630	11630	15110	8150	11630	11630.00	10.88	93	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2163	7.26	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.86	11250	20241209	3.38	12290	-5.37	20250113	11500	1.13	20250203	15900	-26.86	20240626	11250	3.38	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
146	20250204	160258	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11630	30	2	0.26	80052820	6879	53.56	11600	11770	11590	15080	8120	11600	11637.33	10.88	1684	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2163	7.26	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.86	11250	20241209	3.38	12290	-5.37	20250113	11500	1.13	20250203	15900	-26.86	20240626	11250	3.38	20241209	0.56	N	016580	500	97 억	2022987	N	N	9	N	N
147	20250204	150258	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	10	2	0.09	75587570	6495	50.57	11600	11770	11590	15080	8120	11600	11637.81	10.88	1377	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2159	7.25	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.98	11250	20241209	3.20	12290	-5.53	20250113	11500	0.96	20250203	15900	-26.98	20240626	11250	3.20	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N
148	20250204	140257	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11640	40	2	0.34	43699330	3749	29.19	11600	11770	11600	15080	8120	11600	11656.26	10.88	828	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2165	7.27	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.79	11250	20241209	3.47	12290	-5.29	20250113	11500	1.22	20250203	15900	-26.79	20240626	11250	3.47	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N
149	20250204	130258	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11680	80	2	0.69	28465330	2442	19.01	11600	11770	11600	15080	8120	11600	11656.56	10.88	555	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2172	7.30	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.54	11250	20241209	3.82	12290	-4.96	20250113	11500	1.57	20250203	15900	-26.54	20240626	11250	3.82	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N
150	20250204	120301	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11690	90	2	0.78	20406800	1752	13.64	11600	11770	11600	15080	8120	11600	11647.72	10.88	387	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2174	7.30	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.48	11250	20241209	3.91	12290	-4.88	20250113	11500	1.65	20250203	15900	-26.48	20240626	11250	3.91	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N
151	20250204	110255	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11660	60	2	0.52	18258560	1568	12.21	11600	11770	11600	15080	8120	11600	11644.49	10.88	345	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2169	7.28	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.67	11250	20241209	3.64	12290	-5.13	20250113	11500	1.39	20250203	15900	-26.67	20240626	11250	3.64	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N
152	20250204	100258	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11650	50	2	0.43	6337370	545	4.24	11600	11770	11600	15080	8120	11600	11628.20	10.88	74	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2167	7.28	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.73	11250	20241209	3.56	12290	-5.21	20250113	11500	1.30	20250203	15900	-26.73	20240626	11250	3.56	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N
153	20250204	090258	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	0	3	0.00	1218000	105	0.82	11600	11600	11600	15080	8120	11600	11600.00	10.88	5	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2158	7.25	0.59	12	0.00	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11500	0.87	20250203	15900	-27.04	20240626	11250	3.11	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History