KissMeData/005500/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

67 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	160214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17500	-390	5	-2.18	405817810	23045	146.30	17840	17840	17500	23250	12530	17890	17609.80	1.79	-7000	18043	17966	17873	17796	17703	18005	17835	139	5360	1000	13230	10	1	13900000	2433	12.87	0.84	12	0.17	1360.00	20800.00	21500	20240620	-18.60	16690	20241115	4.85	18200	-3.85	20250106	16950	3.24	20250203	21500	-18.60	20240620	16690	4.85	20241115	0.74	N	005500	1000	139 억	248444	N	N	27	N	N
3	20250228	150215	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17510	-380	5	-2.12	377525180	21429	136.04	17840	17840	17510	23250	12530	17890	17617.49	1.79	-6374	18043	17966	17873	17796	17703	18005	17835	139	5360	1000	13230	10	1	13900000	2434	12.88	0.84	12	0.15	1360.00	20800.00	21500	20240620	-18.56	16690	20241115	4.91	18200	-3.79	20250106	16950	3.30	20250203	21500	-18.56	20240620	16690	4.91	20241115	0.74	N	005500	1000	139 억	248444	N	N	0	N	N
4	20250228	140215	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17550	-340	5	-1.90	345913480	19626	124.59	17840	17840	17550	23250	12530	17890	17625.27	1.79	-5619	18043	17966	17873	17796	17703	18005	17835	139	5360	1000	13230	10	1	13900000	2439	12.90	0.84	12	0.14	1360.00	20800.00	21500	20240620	-18.37	16690	20241115	5.15	18200	-3.57	20250106	16950	3.54	20250203	21500	-18.37	20240620	16690	5.15	20241115	0.74	N	005500	1000	139 억	248444	N	N	0	N	N
5	20250228	130215	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17600	-290	5	-1.62	312939050	17749	112.68	17840	17840	17560	23250	12530	17890	17631.36	1.79	-4253	18043	17966	17873	17796	17703	18005	17835	139	5360	1000	13230	10	1	13900000	2446	12.94	0.85	12	0.13	1360.00	20800.00	21500	20240620	-18.14	16690	20241115	5.45	18200	-3.30	20250106	16950	3.83	20250203	21500	-18.14	20240620	16690	5.45	20241115	0.74	N	005500	1000	139 억	248444	N	N	0	N	N
6	20250228	120214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17630	-260	5	-1.45	269500350	15277	96.98	17840	17840	17560	23250	12530	17890	17640.92	1.79	-3796	18043	17966	17873	17796	17703	18005	17835	139	5360	1000	13230	10	1	13900000	2451	12.96	0.85	12	0.11	1360.00	20800.00	21500	20240620	-18.00	16690	20241115	5.63	18200	-3.13	20250106	16950	4.01	20250203	21500	-18.00	20240620	16690	5.63	20241115	0.74	N	005500	1000	139 억	248444	N	N	0	N	N
7	20250228	110214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17710	-180	5	-1.01	110692250	6257	39.72	17840	17840	17650	23250	12530	17890	17690.95	1.79	-3055	18043	17966	17873	17796	17703	18005	17835	139	5360	1000	13230	10	1	13900000	2462	13.02	0.85	12	0.05	1360.00	20800.00	21500	20240620	-17.63	16690	20241115	6.11	18200	-2.69	20250106	16950	4.48	20250203	21500	-17.63	20240620	16690	6.11	20241115	0.74	N	005500	1000	139 억	248444	N	N	0	N	N
8	20250228	100213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17680	-210	5	-1.17	45856690	2590	16.44	17840	17840	17650	23250	12530	17890	17705.29	1.79	-1626	18043	17966	17873	17796	17703	18005	17835	139	5360	1000	13230	10	1	13900000	2458	13.00	0.85	12	0.02	1360.00	20800.00	21500	20240620	-17.77	16690	20241115	5.93	18200	-2.86	20250106	16950	4.31	20250203	21500	-17.77	20240620	16690	5.93	20241115	0.74	N	005500	1000	139 억	248444	N	N	0	N	N
9	20250228	090214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17720	-170	5	-0.95	1675680	94	0.60	17840	17840	17720	23250	12530	17890	17826.38	1.79	-80	18043	17966	17873	17796	17703	18005	17835	139	5360	1000	13230	10	1	13900000	2463	13.03	0.85	12	0.00	1360.00	20800.00	21500	20240620	-17.58	16690	20241115	6.17	18200	-2.64	20250106	16950	4.54	20250203	21500	-17.58	20240620	16690	6.17	20241115	0.74	N	005500	1000	139 억	248444	N	N	0	N	N
10	20250227	160212	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17890	30	2	0.17	281069430	15723	95.05	17860	17950	17780	23200	12510	17860	17876.32	1.82	-3012	18033	17946	17793	17706	17553	17990	17750	139	5340	1000	13210	10	1	13900000	2487	13.15	0.86	12	0.11	1360.00	20800.00	21500	20240620	-16.79	16690	20241115	7.19	18200	-1.70	20250106	16950	5.55	20250203	21500	-16.79	20240620	16690	7.19	20241115	0.73	N	005500	1000	139 억	252783	N	N	0	N	N
11	20250227	150213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17810	-50	5	-0.28	270421550	15127	91.45	17860	17950	17780	23200	12510	17860	17876.75	1.82	-3105	18033	17946	17793	17706	17553	17990	17750	139	5340	1000	13210	10	1	13900000	2476	13.10	0.86	12	0.11	1360.00	20800.00	21500	20240620	-17.16	16690	20241115	6.71	18200	-2.14	20250106	16950	5.07	20250203	21500	-17.16	20240620	16690	6.71	20241115	0.73	N	005500	1000	139 억	252783	N	N	0	N	N
12	20250227	140214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17790	-70	5	-0.39	258100270	14435	87.27	17860	17950	17790	23200	12510	17860	17880.17	1.82	-3169	18033	17946	17793	17706	17553	17990	17750	139	5340	1000	13210	10	1	13900000	2473	13.08	0.86	12	0.10	1360.00	20800.00	21500	20240620	-17.26	16690	20241115	6.59	18200	-2.25	20250106	16950	4.96	20250203	21500	-17.26	20240620	16690	6.59	20241115	0.73	N	005500	1000	139 억	252783	N	N	0	N	N
13	20250227	130213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17810	-50	5	-0.28	245268550	13714	82.91	17860	17950	17790	23200	12510	17860	17884.54	1.82	-3336	18033	17946	17793	17706	17553	17990	17750	139	5340	1000	13210	10	1	13900000	2476	13.10	0.86	12	0.10	1360.00	20800.00	21500	20240620	-17.16	16690	20241115	6.71	18200	-2.14	20250106	16950	5.07	20250203	21500	-17.16	20240620	16690	6.71	20241115	0.73	N	005500	1000	139 억	252783	N	N	0	N	N
14	20250227	120213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17800	-60	5	-0.34	224138850	12528	75.74	17860	17950	17790	23200	12510	17860	17891.03	1.82	-3484	18033	17946	17793	17706	17553	17990	17750	139	5340	1000	13210	10	1	13900000	2474	13.09	0.86	12	0.09	1360.00	20800.00	21500	20240620	-17.21	16690	20241115	6.65	18200	-2.20	20250106	16950	5.01	20250203	21500	-17.21	20240620	16690	6.65	20241115	0.73	N	005500	1000	139 억	252783	N	N	0	N	N
15	20250227	110214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17850	-10	5	-0.06	204894640	11449	69.22	17860	17950	17790	23200	12510	17860	17896.29	1.82	-3745	18033	17946	17793	17706	17553	17990	17750	139	5340	1000	13210	10	1	13900000	2481	13.12	0.86	12	0.08	1360.00	20800.00	21500	20240620	-16.98	16690	20241115	6.95	18200	-1.92	20250106	16950	5.31	20250203	21500	-16.98	20240620	16690	6.95	20241115	0.73	N	005500	1000	139 억	252783	N	N	0	N	N
16	20250227	100220	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17880	20	2	0.11	131942460	7359	44.49	17860	17950	17800	23200	12510	17860	17929.40	1.82	-4823	18033	17946	17793	17706	17553	17990	17750	139	5340	1000	13210	10	1	13900000	2485	13.15	0.86	12	0.05	1360.00	20800.00	21500	20240620	-16.84	16690	20241115	7.13	18200	-1.76	20250106	16950	5.49	20250203	21500	-16.84	20240620	16690	7.13	20241115	0.73	N	005500	1000	139 억	252783	N	N	0	N	N
17	20250227	090220	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17800	-60	5	-0.34	356650	20	0.12	17860	17860	17800	23200	12510	17860	17832.50	1.82	-1	18033	17946	17793	17706	17553	17990	17750	139	5340	1000	13210	10	1	13900000	2474	13.09	0.86	12	0.00	1360.00	20800.00	21500	20240620	-17.21	16690	20241115	6.65	18200	-2.20	20250106	16950	5.01	20250203	21500	-17.21	20240620	16690	6.65	20241115	0.73	N	005500	1000	139 억	252783	N	N	0	N	N
18	20250226	160213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17860	140	2	0.79	285893870	16041	166.90	17720	17880	17640	23000	12410	17720	17822.70	1.80	5143	17840	17780	17680	17620	17520	17800	17640	139	5280	1000	13110	10	1	13900000	2483	13.13	0.86	12	0.12	1360.00	20800.00	21500	20240620	-16.93	16690	20241115	7.01	18200	-1.87	20250106	16950	5.37	20250203	21500	-16.93	20240620	16690	7.01	20241115	0.72	N	005500	1000	139 억	249550	N	N	0	N	N
19	20250226	150213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17830	110	2	0.62	220896550	12401	129.03	17720	17880	17640	23000	12410	17720	17812.80	1.80	3681	17840	17780	17680	17620	17520	17800	17640	139	5280	1000	13110	10	1	13900000	2478	13.11	0.86	12	0.09	1360.00	20800.00	21500	20240620	-17.07	16690	20241115	6.83	18200	-2.03	20250106	16950	5.19	20250203	21500	-17.07	20240620	16690	6.83	20241115	0.72	N	005500	1000	139 억	249550	N	N	0	N	N
20	20250226	140213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17790	70	2	0.40	190713460	10707	111.40	17720	17880	17640	23000	12410	17720	17812.04	1.80	2874	17840	17780	17680	17620	17520	17800	17640	139	5280	1000	13110	10	1	13900000	2473	13.08	0.86	12	0.08	1360.00	20800.00	21500	20240620	-17.26	16690	20241115	6.59	18200	-2.25	20250106	16950	4.96	20250203	21500	-17.26	20240620	16690	6.59	20241115	0.72	N	005500	1000	139 억	249550	N	N	0	N	N
21	20250226	130214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17870	150	2	0.85	171400540	9623	100.12	17720	17880	17640	23000	12410	17720	17811.55	1.80	2804	17840	17780	17680	17620	17520	17800	17640	139	5280	1000	13110	10	1	13900000	2484	13.14	0.86	12	0.07	1360.00	20800.00	21500	20240620	-16.88	16690	20241115	7.07	18200	-1.81	20250106	16950	5.43	20250203	21500	-16.88	20240620	16690	7.07	20241115	0.72	N	005500	1000	139 억	249550	N	N	0	N	N
22	20250226	120213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17860	140	2	0.79	161794340	9085	94.53	17720	17880	17640	23000	12410	17720	17808.95	1.80	2466	17840	17780	17680	17620	17520	17800	17640	139	5280	1000	13110	10	1	13900000	2483	13.13	0.86	12	0.07	1360.00	20800.00	21500	20240620	-16.93	16690	20241115	7.01	18200	-1.87	20250106	16950	5.37	20250203	21500	-16.93	20240620	16690	7.01	20241115	0.72	N	005500	1000	139 억	249550	N	N	0	N	N
23	20250226	110213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17840	120	2	0.68	130807200	7350	76.47	17720	17860	17640	23000	12410	17720	17796.90	1.80	1622	17840	17780	17680	17620	17520	17800	17640	139	5280	1000	13110	10	1	13900000	2480	13.12	0.86	12	0.05	1360.00	20800.00	21500	20240620	-17.02	16690	20241115	6.89	18200	-1.98	20250106	16950	5.25	20250203	21500	-17.02	20240620	16690	6.89	20241115	0.72	N	005500	1000	139 억	249550	N	N	0	N	N
24	20250226	100212	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17810	90	2	0.51	41086130	2315	24.09	17720	17850	17640	23000	12410	17720	17747.79	1.80	801	17840	17780	17680	17620	17520	17800	17640	139	5280	1000	13110	10	1	13900000	2476	13.10	0.86	12	0.02	1360.00	20800.00	21500	20240620	-17.16	16690	20241115	6.71	18200	-2.14	20250106	16950	5.07	20250203	21500	-17.16	20240620	16690	6.71	20241115	0.72	N	005500	1000	139 억	249550	N	N	0	N	N
25	20250226	090215	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17720	0	3	0.00	17720	1	0.01	17720	17720	17720	23000	12410	17720	17720.00	1.80	0	17840	17780	17680	17620	17520	17800	17640	139	5280	1000	13110	10	1	13900000	2463	13.03	0.85	12	0.00	1360.00	20800.00	21500	20240620	-17.58	16690	20241115	6.17	18200	-2.64	20250106	16950	4.54	20250203	21500	-17.58	20240620	16690	6.17	20241115	0.72	N	005500	1000	139 억	249550	N	N	0	N	N
26	20250225	160213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17720	20	2	0.11	169168730	9581	33.12	17720	17740	17580	23000	12390	17700	17656.69	1.82	-1797	17873	17786	17653	17566	17433	17830	17610	139	5300	1000	13090	10	1	13900000	2463	13.03	0.85	12	0.07	1360.00	20800.00	21500	20240620	-17.58	16690	20241115	6.17	18200	-2.64	20250106	16950	4.54	20250203	21500	-17.58	20240620	16690	6.17	20241115	0.72	N	005500	1000	139 억	252780	N	N	18	N	N
27	20250225	150212	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17640	-60	5	-0.34	162395810	9198	31.79	17720	17740	17580	23000	12390	17700	17655.56	1.82	-1766	17873	17786	17653	17566	17433	17830	17610	139	5300	1000	13090	10	1	13900000	2452	12.97	0.85	12	0.07	1360.00	20800.00	21500	20240620	-17.95	16690	20241115	5.69	18200	-3.08	20250106	16950	4.07	20250203	21500	-17.95	20240620	16690	5.69	20241115	0.72	N	005500	1000	139 억	252780	N	N	18	N	N
28	20250225	140212	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17630	-70	5	-0.40	131443810	7445	25.73	17720	17730	17580	23000	12390	17700	17655.31	1.82	-1665	17873	17786	17653	17566	17433	17830	17610	139	5300	1000	13090	10	1	13900000	2451	12.96	0.85	12	0.05	1360.00	20800.00	21500	20240620	-18.00	16690	20241115	5.63	18200	-3.13	20250106	16950	4.01	20250203	21500	-18.00	20240620	16690	5.63	20241115	0.72	N	005500	1000	139 억	252780	N	N	18	N	N
29	20250225	130212	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17720	20	2	0.11	88860850	5033	17.40	17720	17730	17580	23000	12390	17700	17655.64	1.82	-954	17873	17786	17653	17566	17433	17830	17610	139	5300	1000	13090	10	1	13900000	2463	13.03	0.85	12	0.04	1360.00	20800.00	21500	20240620	-17.58	16690	20241115	6.17	18200	-2.64	20250106	16950	4.54	20250203	21500	-17.58	20240620	16690	6.17	20241115	0.72	N	005500	1000	139 억	252780	N	N	18	N	N
30	20250225	120212	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17700	0	3	0.00	72849690	4129	14.27	17720	17730	17580	23000	12390	17700	17643.42	1.82	-747	17873	17786	17653	17566	17433	17830	17610	139	5300	1000	13090	10	1	13900000	2460	13.01	0.85	12	0.03	1360.00	20800.00	21500	20240620	-17.67	16690	20241115	6.05	18200	-2.75	20250106	16950	4.42	20250203	21500	-17.67	20240620	16690	6.05	20241115	0.72	N	005500	1000	139 억	252780	N	N	18	N	N
31	20250225	110212	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17680	-20	5	-0.11	48591690	2759	9.54	17720	17720	17580	23000	12390	17700	17612.07	1.82	-493	17873	17786	17653	17566	17433	17830	17610	139	5300	1000	13090	10	1	13900000	2458	13.00	0.85	12	0.02	1360.00	20800.00	21500	20240620	-17.77	16690	20241115	5.93	18200	-2.86	20250106	16950	4.31	20250203	21500	-17.77	20240620	16690	5.93	20241115	0.72	N	005500	1000	139 억	252780	N	N	18	N	N
32	20250225	100211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17590	-110	5	-0.62	16199290	919	3.18	17720	17720	17580	23000	12390	17700	17627.08	1.82	-203	17873	17786	17653	17566	17433	17830	17610	139	5300	1000	13090	10	1	13900000	2445	12.93	0.85	12	0.01	1360.00	20800.00	21500	20240620	-18.19	16690	20241115	5.39	18200	-3.35	20250106	16950	3.78	20250203	21500	-18.19	20240620	16690	5.39	20241115	0.72	N	005500	1000	139 억	252780	N	N	18	N	N
33	20250225	090212	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17680	-20	5	-0.11	2228050	126	0.44	17720	17720	17680	23000	12390	17700	17682.94	1.82	-5	17873	17786	17653	17566	17433	17830	17610	139	5300	1000	13090	10	1	13900000	2458	13.00	0.85	12	0.00	1360.00	20800.00	21500	20240620	-17.77	16690	20241115	5.93	18200	-2.86	20250106	16950	4.31	20250203	21500	-17.77	20240620	16690	5.93	20241115	0.72	N	005500	1000	139 억	252780	N	N	18	N	N
34	20250224	160210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17700	0	3	0.00	509482290	28931	150.77	17600	17740	17520	23000	12390	17700	17610.26	1.76	6697	17960	17830	17700	17570	17440	17765	17505	139	5300	1000	13090	10	1	13900000	2460	13.01	0.85	12	0.21	1360.00	20800.00	21500	20240620	-17.67	16690	20241115	6.05	18200	-2.75	20250106	16950	4.42	20250203	21500	-17.67	20240620	16690	6.05	20241115	0.71	N	005500	1000	139 억	244639	N	N	18	N	N
35	20250224	150211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17700	0	3	0.00	463689870	26343	137.28	17600	17740	17520	23000	12390	17700	17602.01	1.76	6771	17960	17830	17700	17570	17440	17765	17505	139	5300	1000	13090	10	1	13900000	2460	13.01	0.85	12	0.19	1360.00	20800.00	21500	20240620	-17.67	16690	20241115	6.05	18200	-2.75	20250106	16950	4.42	20250203	21500	-17.67	20240620	16690	6.05	20241115	0.71	N	005500	1000	139 억	244639	N	N	6	N	N
36	20250224	140211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17730	30	2	0.17	452350780	25703	133.95	17600	17730	17520	23000	12390	17700	17599.14	1.76	6646	17960	17830	17700	17570	17440	17765	17505	139	5300	1000	13090	10	1	13900000	2464	13.04	0.85	12	0.18	1360.00	20800.00	21500	20240620	-17.53	16690	20241115	6.23	18200	-2.58	20250106	16950	4.60	20250203	21500	-17.53	20240620	16690	6.23	20241115	0.71	N	005500	1000	139 억	244639	N	N	6	N	N
37	20250224	130211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17700	0	3	0.00	439380750	24971	130.13	17600	17710	17520	23000	12390	17700	17595.64	1.76	6528	17960	17830	17700	17570	17440	17765	17505	139	5300	1000	13090	10	1	13900000	2460	13.01	0.85	12	0.18	1360.00	20800.00	21500	20240620	-17.67	16690	20241115	6.05	18200	-2.75	20250106	16950	4.42	20250203	21500	-17.67	20240620	16690	6.05	20241115	0.71	N	005500	1000	139 억	244639	N	N	6	N	N
38	20250224	120210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17610	-90	5	-0.51	420964190	23930	124.71	17600	17700	17520	23000	12390	17700	17591.48	1.76	6333	17960	17830	17700	17570	17440	17765	17505	139	5300	1000	13090	10	1	13900000	2448	12.95	0.85	12	0.17	1360.00	20800.00	21500	20240620	-18.09	16690	20241115	5.51	18200	-3.24	20250106	16950	3.89	20250203	21500	-18.09	20240620	16690	5.51	20241115	0.71	N	005500	1000	139 억	244639	N	N	6	N	N
39	20250224	110210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17590	-110	5	-0.62	246743220	14027	73.10	17600	17700	17520	23000	12390	17700	17590.59	1.76	-553	17960	17830	17700	17570	17440	17765	17505	139	5300	1000	13090	10	1	13900000	2445	12.93	0.85	12	0.10	1360.00	20800.00	21500	20240620	-18.19	16690	20241115	5.39	18200	-3.35	20250106	16950	3.78	20250203	21500	-18.19	20240620	16690	5.39	20241115	0.71	N	005500	1000	139 억	244639	N	N	6	N	N
40	20250224	100210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17620	-80	5	-0.45	235521930	13390	69.78	17600	17700	17520	23000	12390	17700	17589.39	1.76	-528	17960	17830	17700	17570	17440	17765	17505	139	5300	1000	13090	10	1	13900000	2449	12.96	0.85	12	0.10	1360.00	20800.00	21500	20240620	-18.05	16690	20241115	5.57	18200	-3.19	20250106	16950	3.95	20250203	21500	-18.05	20240620	16690	5.57	20241115	0.71	N	005500	1000	139 억	244639	N	N	6	N	N
41	20250224	090211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17600	-100	5	-0.56	4470530	254	1.32	17600	17700	17590	23000	12390	17700	17600.51	1.76	-98	17960	17830	17700	17570	17440	17765	17505	139	5300	1000	13090	10	1	13900000	2446	12.94	0.85	12	0.00	1360.00	20800.00	21500	20240620	-18.14	16690	20241115	5.45	18200	-3.30	20250106	16950	3.83	20250203	21500	-18.14	20240620	16690	5.45	20241115	0.71	N	005500	1000	139 억	244639	N	N	6	N	N
42	20250221	160210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17700	-70	5	-0.39	339729210	19189	91.17	17830	17830	17570	23100	12440	17770	17704.37	1.75	3141	18043	17906	17813	17676	17583	17860	17630	139	5330	1000	13140	10	1	13900000	2460	13.01	0.85	12	0.14	1360.00	20800.00	21500	20240620	-17.67	16690	20241115	6.05	18200	-2.75	20250106	16950	4.42	20250203	21500	-17.67	20240620	16690	6.05	20241115	0.71	N	005500	1000	139 억	243650	N	N	6	N	N
43	20250221	150210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17740	-30	5	-0.17	318179990	17973	85.39	17830	17830	17570	23100	12440	17770	17703.22	1.75	2888	18043	17906	17813	17676	17583	17860	17630	139	5330	1000	13140	10	1	13900000	2466	13.04	0.85	12	0.13	1360.00	20800.00	21500	20240620	-17.49	16690	20241115	6.29	18200	-2.53	20250106	16950	4.66	20250203	21500	-17.49	20240620	16690	6.29	20241115	0.71	N	005500	1000	139 억	243650	N	N	5	N	N
44	20250221	140210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17720	-50	5	-0.28	290381420	16406	77.95	17830	17830	17570	23100	12440	17770	17699.71	1.75	2161	18043	17906	17813	17676	17583	17860	17630	139	5330	1000	13140	10	1	13900000	2463	13.03	0.85	12	0.12	1360.00	20800.00	21500	20240620	-17.58	16690	20241115	6.17	18200	-2.64	20250106	16950	4.54	20250203	21500	-17.58	20240620	16690	6.17	20241115	0.71	N	005500	1000	139 억	243650	N	N	5	N	N
45	20250221	130210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17810	40	2	0.23	252493770	14271	67.80	17830	17830	17570	23100	12440	17770	17692.79	1.75	2917	18043	17906	17813	17676	17583	17860	17630	139	5330	1000	13140	10	1	13900000	2476	13.10	0.86	12	0.10	1360.00	20800.00	21500	20240620	-17.16	16690	20241115	6.71	18200	-2.14	20250106	16950	5.07	20250203	21500	-17.16	20240620	16690	6.71	20241115	0.71	N	005500	1000	139 억	243650	N	N	5	N	N
46	20250221	120211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17730	-40	5	-0.23	196426750	11116	52.81	17830	17830	17570	23100	12440	17770	17670.63	1.75	3241	18043	17906	17813	17676	17583	17860	17630	139	5330	1000	13140	10	1	13900000	2464	13.04	0.85	12	0.08	1360.00	20800.00	21500	20240620	-17.53	16690	20241115	6.23	18200	-2.58	20250106	16950	4.60	20250203	21500	-17.53	20240620	16690	6.23	20241115	0.71	N	005500	1000	139 억	243650	N	N	5	N	N
47	20250221	110210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17730	-40	5	-0.23	189691000	10736	51.01	17830	17830	17570	23100	12440	17770	17668.68	1.75	3362	18043	17906	17813	17676	17583	17860	17630	139	5330	1000	13140	10	1	13900000	2464	13.04	0.85	12	0.08	1360.00	20800.00	21500	20240620	-17.53	16690	20241115	6.23	18200	-2.58	20250106	16950	4.60	20250203	21500	-17.53	20240620	16690	6.23	20241115	0.71	N	005500	1000	139 억	243650	N	N	5	N	N
48	20250221	100211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17690	-80	5	-0.45	178830730	10124	48.10	17830	17830	17570	23100	12440	17770	17664.04	1.75	3449	18043	17906	17813	17676	17583	17860	17630	139	5330	1000	13140	10	1	13900000	2459	13.01	0.85	12	0.07	1360.00	20800.00	21500	20240620	-17.72	16690	20241115	5.99	18200	-2.80	20250106	16950	4.37	20250203	21500	-17.72	20240620	16690	5.99	20241115	0.71	N	005500	1000	139 억	243650	N	N	5	N	N
49	20250221	090210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17770	0	3	0.00	13743270	773	3.67	17830	17830	17770	23100	12440	17770	17779.13	1.75	-375	18043	17906	17813	17676	17583	17860	17630	139	5330	1000	13140	10	1	13900000	2470	13.07	0.85	12	0.01	1360.00	20800.00	21500	20240620	-17.35	16690	20241115	6.47	18200	-2.36	20250106	16950	4.84	20250203	21500	-17.35	20240620	16690	6.47	20241115	0.71	N	005500	1000	139 억	243650	N	N	5	N	N
50	20250220	160209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17770	-130	5	-0.73	374034280	20969	91.47	17850	17950	17720	23250	12530	17900	17837.49	1.77	-213	18120	18010	17930	17820	17740	18065	17875	139	5350	1000	13240	10	1	13900000	2470	13.07	0.85	12	0.15	1360.00	20800.00	21500	20240620	-17.35	16690	20241115	6.47	18200	-2.36	20250106	16950	4.84	20250203	21500	-17.35	20240620	16690	6.47	20241115	0.72	N	005500	1000	139 억	245500	N	N	5	N	N
51	20250220	150210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17740	-160	5	-0.89	363378740	20369	88.85	17850	17950	17720	23250	12530	17900	17839.79	1.77	-231	18120	18010	17930	17820	17740	18065	17875	139	5350	1000	13240	10	1	13900000	2466	13.04	0.85	12	0.15	1360.00	20800.00	21500	20240620	-17.49	16690	20241115	6.29	18200	-2.53	20250106	16950	4.66	20250203	21500	-17.49	20240620	16690	6.29	20241115	0.72	N	005500	1000	139 억	245500	N	N	65	N	N
52	20250220	140210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17790	-110	5	-0.61	314889340	17636	76.93	17850	17950	17780	23250	12530	17900	17854.92	1.77	-461	18120	18010	17930	17820	17740	18065	17875	139	5350	1000	13240	10	1	13900000	2473	13.08	0.86	12	0.13	1360.00	20800.00	21500	20240620	-17.26	16690	20241115	6.59	18200	-2.25	20250106	16950	4.96	20250203	21500	-17.26	20240620	16690	6.59	20241115	0.72	N	005500	1000	139 억	245500	N	N	65	N	N
53	20250220	130210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17820	-80	5	-0.45	274316680	15358	67.00	17850	17950	17800	23250	12530	17900	17861.48	1.77	-629	18120	18010	17930	17820	17740	18065	17875	139	5350	1000	13240	10	1	13900000	2477	13.10	0.86	12	0.11	1360.00	20800.00	21500	20240620	-17.12	16690	20241115	6.77	18200	-2.09	20250106	16950	5.13	20250203	21500	-17.12	20240620	16690	6.77	20241115	0.72	N	005500	1000	139 억	245500	N	N	65	N	N
54	20250220	120210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17840	-60	5	-0.34	239325130	13394	58.43	17850	17950	17800	23250	12530	17900	17868.08	1.77	-927	18120	18010	17930	17820	17740	18065	17875	139	5350	1000	13240	10	1	13900000	2480	13.12	0.86	12	0.10	1360.00	20800.00	21500	20240620	-17.02	16690	20241115	6.89	18200	-1.98	20250106	16950	5.25	20250203	21500	-17.02	20240620	16690	6.89	20241115	0.72	N	005500	1000	139 억	245500	N	N	65	N	N
55	20250220	110210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17840	-60	5	-0.34	209608530	11728	51.16	17850	17950	17800	23250	12530	17900	17872.49	1.77	-1319	18120	18010	17930	17820	17740	18065	17875	139	5350	1000	13240	10	1	13900000	2480	13.12	0.86	12	0.08	1360.00	20800.00	21500	20240620	-17.02	16690	20241115	6.89	18200	-1.98	20250106	16950	5.25	20250203	21500	-17.02	20240620	16690	6.89	20241115	0.72	N	005500	1000	139 억	245500	N	N	65	N	N
56	20250220	100209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17850	-50	5	-0.28	181054300	10128	44.18	17850	17950	17800	23250	12530	17900	17876.61	1.77	-1390	18120	18010	17930	17820	17740	18065	17875	139	5350	1000	13240	10	1	13900000	2481	13.12	0.86	12	0.07	1360.00	20800.00	21500	20240620	-16.98	16690	20241115	6.95	18200	-1.92	20250106	16950	5.31	20250203	21500	-16.98	20240620	16690	6.95	20241115	0.72	N	005500	1000	139 억	245500	N	N	65	N	N
57	20250220	090210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17900	0	3	0.00	3880570	217	0.95	17850	17900	17840	23250	12530	17900	17882.81	1.77	-164	18120	18010	17930	17820	17740	18065	17875	139	5350	1000	13240	10	1	13900000	2488	13.16	0.86	12	0.00	1360.00	20800.00	21500	20240620	-16.74	16690	20241115	7.25	18200	-1.65	20250106	16950	5.60	20250203	21500	-16.74	20240620	16690	7.25	20241115	0.72	N	005500	1000	139 억	245500	N	N	65	N	N
58	20250219	160208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17900	50	2	0.28	410729480	22910	50.41	17850	18040	17850	23200	12500	17850	17927.96	1.74	3498	18083	17966	17783	17666	17483	18025	17725	139	5350	1000	13200	10	1	13900000	2488	13.16	0.86	12	0.16	1360.00	20800.00	21500	20240620	-16.74	16690	20241115	7.25	18200	-1.65	20250106	16950	5.60	20250203	21500	-16.74	20240620	16690	7.25	20241115	0.73	N	005500	1000	139 억	242062	N	N	65	N	N
59	20250219	150210	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17900	50	2	0.28	391843580	21855	48.09	17850	18040	17850	23200	12500	17850	17929.24	1.74	3191	18083	17966	17783	17666	17483	18025	17725	139	5350	1000	13200	10	1	13900000	2488	13.16	0.86	12	0.16	1360.00	20800.00	21500	20240620	-16.74	16690	20241115	7.25	18200	-1.65	20250106	16950	5.60	20250203	21500	-16.74	20240620	16690	7.25	20241115	0.73	N	005500	1000	139 억	242062	N	N	33	N	N
60	20250219	140209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17920	70	2	0.39	364111870	20307	44.69	17850	18040	17850	23200	12500	17850	17930.36	1.74	3171	18083	17966	17783	17666	17483	18025	17725	139	5350	1000	13200	10	1	13900000	2491	13.18	0.86	12	0.15	1360.00	20800.00	21500	20240620	-16.65	16690	20241115	7.37	18200	-1.54	20250106	16950	5.72	20250203	21500	-16.65	20240620	16690	7.37	20241115	0.73	N	005500	1000	139 억	242062	N	N	33	N	N
61	20250219	130209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17900	50	2	0.28	333886730	18619	40.97	17850	18040	17850	23200	12500	17850	17932.58	1.74	3003	18083	17966	17783	17666	17483	18025	17725	139	5350	1000	13200	10	1	13900000	2488	13.16	0.86	12	0.13	1360.00	20800.00	21500	20240620	-16.74	16690	20241115	7.25	18200	-1.65	20250106	16950	5.60	20250203	21500	-16.74	20240620	16690	7.25	20241115	0.73	N	005500	1000	139 억	242062	N	N	33	N	N
62	20250219	120209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17880	30	2	0.17	281073440	15667	34.48	17850	18040	17850	23200	12500	17850	17940.48	1.74	1515	18083	17966	17783	17666	17483	18025	17725	139	5350	1000	13200	10	1	13900000	2485	13.15	0.86	12	0.11	1360.00	20800.00	21500	20240620	-16.84	16690	20241115	7.13	18200	-1.76	20250106	16950	5.49	20250203	21500	-16.84	20240620	16690	7.13	20241115	0.73	N	005500	1000	139 억	242062	N	N	33	N	N
63	20250219	110209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17950	100	2	0.56	191766280	10670	23.48	17850	18040	17850	23200	12500	17850	17972.47	1.74	-362	18083	17966	17783	17666	17483	18025	17725	139	5350	1000	13200	10	1	13900000	2495	13.20	0.86	12	0.08	1360.00	20800.00	21500	20240620	-16.51	16690	20241115	7.55	18200	-1.37	20250106	16950	5.90	20250203	21500	-16.51	20240620	16690	7.55	20241115	0.73	N	005500	1000	139 억	242062	N	N	33	N	N
64	20250219	100209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17980	130	2	0.73	134771640	7495	16.49	17850	18040	17850	23200	12500	17850	17981.54	1.74	-266	18083	17966	17783	17666	17483	18025	17725	139	5350	1000	13200	10	1	13900000	2499	13.22	0.86	12	0.05	1360.00	20800.00	21500	20240620	-16.37	16690	20241115	7.73	18200	-1.21	20250106	16950	6.08	20250203	21500	-16.37	20240620	16690	7.73	20241115	0.73	N	005500	1000	139 억	242062	N	N	33	N	N
65	20250219	090209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17880	30	2	0.17	499880	28	0.06	17850	17880	17850	23200	12500	17850	17852.86	1.74	-22	18083	17966	17783	17666	17483	18025	17725	139	5350	1000	13200	10	1	13900000	2485	13.15	0.86	12	0.00	1360.00	20800.00	21500	20240620	-16.84	16690	20241115	7.13	18200	-1.76	20250106	16950	5.49	20250203	21500	-16.84	20240620	16690	7.13	20241115	0.73	N	005500	1000	139 억	242062	N	N	33	N	N
66	20250218	160209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17850	200	2	1.13	804273370	45209	346.77	17660	17900	17600	22900	12360	17650	17789.95	1.66	10182	17856	17752	17676	17572	17496	17740	17560	139	5250	1000	13060	10	1	13900000	2481	13.12	0.86	12	0.33	1360.00	20800.00	21500	20240620	-16.98	16690	20241115	6.95	18200	-1.92	20250106	16950	5.31	20250203	21500	-16.98	20240620	16690	6.95	20241115	0.77	N	005500	1000	139 억	230906	N	N	33	N	N
67	20250218	150209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17870	220	2	1.25	745675110	41931	321.63	17660	17870	17600	22900	12360	17650	17783.38	1.66	9713	17856	17752	17676	17572	17496	17740	17560	139	5250	1000	13060	10	1	13900000	2484	13.14	0.86	12	0.30	1360.00	20800.00	21500	20240620	-16.88	16690	20241115	7.07	18200	-1.81	20250106	16950	5.43	20250203	21500	-16.88	20240620	16690	7.07	20241115	0.77	N	005500	1000	139 억	230906	N	N	0	N	N
68	20250218	140209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17860	210	2	1.19	628092660	35346	271.12	17660	17860	17600	22900	12360	17650	17769.84	1.66	7441	17856	17752	17676	17572	17496	17740	17560	139	5250	1000	13060	10	1	13900000	2483	13.13	0.86	12	0.25	1360.00	20800.00	21500	20240620	-16.93	16690	20241115	7.01	18200	-1.87	20250106	16950	5.37	20250203	21500	-16.93	20240620	16690	7.01	20241115	0.77	N	005500	1000	139 억	230906	N	N	0	N	N
69	20250218	130208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17790	140	2	0.79	430301830	24253	186.03	17660	17850	17600	22900	12360	17650	17742.21	1.66	5752	17856	17752	17676	17572	17496	17740	17560	139	5250	1000	13060	10	1	13900000	2473	13.08	0.86	12	0.17	1360.00	20800.00	21500	20240620	-17.26	16690	20241115	6.59	18200	-2.25	20250106	16950	4.96	20250203	21500	-17.26	20240620	16690	6.59	20241115	0.77	N	005500	1000	139 억	230906	N	N	0	N	N
70	20250218	120208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17790	140	2	0.79	376710810	21240	162.92	17660	17850	17600	22900	12360	17650	17735.91	1.66	5787	17856	17752	17676	17572	17496	17740	17560	139	5250	1000	13060	10	1	13900000	2473	13.08	0.86	12	0.15	1360.00	20800.00	21500	20240620	-17.26	16690	20241115	6.59	18200	-2.25	20250106	16950	4.96	20250203	21500	-17.26	20240620	16690	6.59	20241115	0.77	N	005500	1000	139 억	230906	N	N	0	N	N
71	20250218	110209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17830	180	2	1.02	279517240	15783	121.06	17660	17830	17600	22900	12360	17650	17710.02	1.66	6595	17856	17752	17676	17572	17496	17740	17560	139	5250	1000	13060	10	1	13900000	2478	13.11	0.86	12	0.11	1360.00	20800.00	21500	20240620	-17.07	16690	20241115	6.83	18200	-2.03	20250106	16950	5.19	20250203	21500	-17.07	20240620	16690	6.83	20241115	0.77	N	005500	1000	139 억	230906	N	N	0	N	N
72	20250218	100209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17700	50	2	0.28	195382300	11047	84.74	17660	17770	17600	22900	12360	17650	17686.46	1.66	4519	17856	17752	17676	17572	17496	17740	17560	139	5250	1000	13060	10	1	13900000	2460	13.01	0.85	12	0.08	1360.00	20800.00	21500	20240620	-17.67	16690	20241115	6.05	18200	-2.75	20250106	16950	4.42	20250203	21500	-17.67	20240620	16690	6.05	20241115	0.77	N	005500	1000	139 억	230906	N	N	0	N	N
73	20250218	090209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17670	20	2	0.11	1501110	85	0.65	17660	17670	17660	22900	12360	17650	17660.12	1.66	-12	17856	17752	17676	17572	17496	17740	17560	139	5250	1000	13060	10	1	13900000	2456	12.99	0.85	12	0.00	1360.00	20800.00	21500	20240620	-17.81	16690	20241115	5.87	18200	-2.91	20250106	16950	4.25	20250203	21500	-17.81	20240620	16690	5.87	20241115	0.77	N	005500	1000	139 억	230906	N	N	0	N	N
74	20250217	160208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17650	0	3	0.00	230573530	13037	84.66	17650	17780	17600	22900	12360	17650	17686.45	1.66	-157	17936	17792	17646	17502	17356	17865	17575	139	5250	1000	13060	10	1	13900000	2453	12.98	0.85	12	0.09	1360.00	20800.00	21500	20240620	-17.91	16690	20241115	5.75	18200	-3.02	20250106	16950	4.13	20250203	21500	-17.91	20240620	16690	5.75	20241115	0.73	N	005500	1000	139 억	231006	N	N	19	N	N
75	20250217	150209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17620	-30	5	-0.17	218596250	12358	80.25	17650	17780	17600	22900	12360	17650	17689.05	1.66	-95	17936	17792	17646	17502	17356	17865	17575	139	5250	1000	13060	10	1	13900000	2449	12.96	0.85	12	0.09	1360.00	20800.00	21500	20240620	-18.05	16690	20241115	5.57	18200	-3.19	20250106	16950	3.95	20250203	21500	-18.05	20240620	16690	5.57	20241115	0.73	N	005500	1000	139 억	231006	N	N	19	N	N
76	20250217	140208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17640	-10	5	-0.06	174052370	9830	63.84	17650	17780	17640	22900	12360	17650	17707.00	1.66	-476	17936	17792	17646	17502	17356	17865	17575	139	5250	1000	13060	10	1	13900000	2452	12.97	0.85	12	0.07	1360.00	20800.00	21500	20240620	-17.95	16690	20241115	5.69	18200	-3.08	20250106	16950	4.07	20250203	21500	-17.95	20240620	16690	5.69	20241115	0.73	N	005500	1000	139 억	231006	N	N	19	N	N
77	20250217	130209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17690	40	2	0.23	147404050	8321	54.04	17650	17780	17650	22900	12360	17650	17715.73	1.66	-648	17936	17792	17646	17502	17356	17865	17575	139	5250	1000	13060	10	1	13900000	2459	13.01	0.85	12	0.06	1360.00	20800.00	21500	20240620	-17.72	16690	20241115	5.99	18200	-2.80	20250106	16950	4.37	20250203	21500	-17.72	20240620	16690	5.99	20241115	0.73	N	005500	1000	139 억	231006	N	N	19	N	N
78	20250217	120209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17700	50	2	0.28	141192800	7970	51.76	17650	17780	17650	22900	12360	17650	17716.62	1.66	-645	17936	17792	17646	17502	17356	17865	17575	139	5250	1000	13060	10	1	13900000	2460	13.01	0.85	12	0.06	1360.00	20800.00	21500	20240620	-17.67	16690	20241115	6.05	18200	-2.75	20250106	16950	4.42	20250203	21500	-17.67	20240620	16690	6.05	20241115	0.73	N	005500	1000	139 억	231006	N	N	19	N	N
79	20250217	110209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17720	70	2	0.40	116418580	6570	42.67	17650	17780	17650	22900	12360	17650	17721.13	1.66	-129	17936	17792	17646	17502	17356	17865	17575	139	5250	1000	13060	10	1	13900000	2463	13.03	0.85	12	0.05	1360.00	20800.00	21500	20240620	-17.58	16690	20241115	6.17	18200	-2.64	20250106	16950	4.54	20250203	21500	-17.58	20240620	16690	6.17	20241115	0.73	N	005500	1000	139 억	231006	N	N	19	N	N
80	20250217	100208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17740	90	2	0.51	72491040	4091	26.57	17650	17780	17650	22900	12360	17650	17721.92	1.66	18	17936	17792	17646	17502	17356	17865	17575	139	5250	1000	13060	10	1	13900000	2466	13.04	0.85	12	0.03	1360.00	20800.00	21500	20240620	-17.49	16690	20241115	6.29	18200	-2.53	20250106	16950	4.66	20250203	21500	-17.49	20240620	16690	6.29	20241115	0.73	N	005500	1000	139 억	231006	N	N	19	N	N
81	20250217	090208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17670	20	2	0.11	7978850	452	2.94	17650	17670	17650	22900	12360	17650	17653.26	1.66	2	17936	17792	17646	17502	17356	17865	17575	139	5250	1000	13060	10	1	13900000	2456	12.99	0.85	12	0.00	1360.00	20800.00	21500	20240620	-17.81	16690	20241115	5.87	18200	-2.91	20250106	16950	4.25	20250203	21500	-17.81	20240620	16690	5.87	20241115	0.73	N	005500	1000	139 억	231006	N	N	19	N	N
82	20250214	160207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17650	130	2	0.74	271669900	15389	18.48	17610	17790	17500	22750	12270	17520	17653.51	1.64	2935	17873	17696	17583	17406	17293	17640	17350	139	5230	1000	12960	10	1	13900000	2453	12.98	0.85	12	0.11	1360.00	20800.00	21500	20240620	-17.91	16690	20241115	5.75	18200	-3.02	20250106	16950	4.13	20250203	21500	-17.91	20240620	16690	5.75	20241115	0.73	N	005500	1000	139 억	228279	N	N	19	N	N
83	20250214	150207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17650	130	2	0.74	242921650	13759	16.52	17610	17790	17500	22750	12270	17520	17655.47	1.64	2059	17873	17696	17583	17406	17293	17640	17350	139	5230	1000	12960	10	1	13900000	2453	12.98	0.85	12	0.10	1360.00	20800.00	21500	20240620	-17.91	16690	20241115	5.75	18200	-3.02	20250106	16950	4.13	20250203	21500	-17.91	20240620	16690	5.75	20241115	0.73	N	005500	1000	139 억	228279	N	N	9	N	N
84	20250214	140208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17720	200	2	1.14	213970100	12120	14.56	17610	17790	17500	22750	12270	17520	17654.30	1.64	1927	17873	17696	17583	17406	17293	17640	17350	139	5230	1000	12960	10	1	13900000	2463	13.03	0.85	12	0.09	1360.00	20800.00	21500	20240620	-17.58	16690	20241115	6.17	18200	-2.64	20250106	16950	4.54	20250203	21500	-17.58	20240620	16690	6.17	20241115	0.73	N	005500	1000	139 억	228279	N	N	9	N	N
85	20250214	130208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17690	170	2	0.97	200610260	11365	13.65	17610	17790	17500	22750	12270	17520	17651.58	1.64	2002	17873	17696	17583	17406	17293	17640	17350	139	5230	1000	12960	10	1	13900000	2459	13.01	0.85	12	0.08	1360.00	20800.00	21500	20240620	-17.72	16690	20241115	5.99	18200	-2.80	20250106	16950	4.37	20250203	21500	-17.72	20240620	16690	5.99	20241115	0.73	N	005500	1000	139 억	228279	N	N	9	N	N
86	20250214	120208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17690	170	2	0.97	192006210	10878	13.06	17610	17790	17500	22750	12270	17520	17650.87	1.64	1848	17873	17696	17583	17406	17293	17640	17350	139	5230	1000	12960	10	1	13900000	2459	13.01	0.85	12	0.08	1360.00	20800.00	21500	20240620	-17.72	16690	20241115	5.99	18200	-2.80	20250106	16950	4.37	20250203	21500	-17.72	20240620	16690	5.99	20241115	0.73	N	005500	1000	139 억	228279	N	N	9	N	N
87	20250214	110207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17690	170	2	0.97	186860880	10587	12.71	17610	17790	17500	22750	12270	17520	17650.03	1.64	1637	17873	17696	17583	17406	17293	17640	17350	139	5230	1000	12960	10	1	13900000	2459	13.01	0.85	12	0.08	1360.00	20800.00	21500	20240620	-17.72	16690	20241115	5.99	18200	-2.80	20250106	16950	4.37	20250203	21500	-17.72	20240620	16690	5.99	20241115	0.73	N	005500	1000	139 억	228279	N	N	9	N	N
88	20250214	100208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17690	170	2	0.97	116253970	6604	7.93	17610	17720	17500	22750	12270	17520	17603.57	1.64	1431	17873	17696	17583	17406	17293	17640	17350	139	5230	1000	12960	10	1	13900000	2459	13.01	0.85	12	0.05	1360.00	20800.00	21500	20240620	-17.72	16690	20241115	5.99	18200	-2.80	20250106	16950	4.37	20250203	21500	-17.72	20240620	16690	5.99	20241115	0.73	N	005500	1000	139 억	228279	N	N	9	N	N
89	20250214	090208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17610	90	2	0.51	3539610	201	0.24	17610	17610	17610	22750	12270	17520	17610.00	1.64	-30	17873	17696	17583	17406	17293	17640	17350	139	5230	1000	12960	10	1	13900000	2448	12.95	0.85	12	0.00	1360.00	20800.00	21500	20240620	-18.09	16690	20241115	5.51	18200	-3.24	20250106	16950	3.89	20250203	21500	-18.09	20240620	16690	5.51	20241115	0.73	N	005500	1000	139 억	228279	N	N	9	N	N
90	20250213	160206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17520	-60	5	-0.34	1460922510	83267	880.39	17590	17760	17470	22850	12310	17580	17545.04	1.58	4322	17906	17742	17596	17432	17286	17670	17360	139	5270	1000	13000	10	1	13900000	2435	12.88	0.84	12	0.60	1360.00	20800.00	21500	20240620	-18.51	16690	20241115	4.97	18200	-3.74	20250106	16950	3.36	20250203	21500	-18.51	20240620	16690	4.97	20241115	0.72	N	005500	1000	139 억	220021	N	N	9	N	N
91	20250213	150206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17520	-60	5	-0.34	1420271190	80947	855.86	17590	17760	17470	22850	12310	17580	17545.69	1.58	6031	17906	17742	17596	17432	17286	17670	17360	139	5270	1000	13000	10	1	13900000	2435	12.88	0.84	12	0.58	1360.00	20800.00	21500	20240620	-18.51	16690	20241115	4.97	18200	-3.74	20250106	16950	3.36	20250203	21500	-18.51	20240620	16690	4.97	20241115	0.72	N	005500	1000	139 억	220021	N	N	51	N	N
92	20250213	140207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17520	-60	5	-0.34	1411407010	80441	850.51	17590	17760	17470	22850	12310	17580	17545.87	1.58	6013	17906	17742	17596	17432	17286	17670	17360	139	5270	1000	13000	10	1	13900000	2435	12.88	0.84	12	0.58	1360.00	20800.00	21500	20240620	-18.51	16690	20241115	4.97	18200	-3.74	20250106	16950	3.36	20250203	21500	-18.51	20240620	16690	4.97	20241115	0.72	N	005500	1000	139 억	220021	N	N	51	N	N
93	20250213	130206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17550	-30	5	-0.17	1197854820	68260	721.72	17590	17760	17470	22850	12310	17580	17548.42	1.58	6205	17906	17742	17596	17432	17286	17670	17360	139	5270	1000	13000	10	1	13900000	2439	12.90	0.84	12	0.49	1360.00	20800.00	21500	20240620	-18.37	16690	20241115	5.15	18200	-3.57	20250106	16950	3.54	20250203	21500	-18.37	20240620	16690	5.15	20241115	0.72	N	005500	1000	139 억	220021	N	N	51	N	N
94	20250213	120206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17530	-50	5	-0.28	1173792790	66886	707.19	17590	17760	17470	22850	12310	17580	17549.16	1.58	7301	17906	17742	17596	17432	17286	17670	17360	139	5270	1000	13000	10	1	13900000	2437	12.89	0.84	12	0.48	1360.00	20800.00	21500	20240620	-18.47	16690	20241115	5.03	18200	-3.68	20250106	16950	3.42	20250203	21500	-18.47	20240620	16690	5.03	20241115	0.72	N	005500	1000	139 억	220021	N	N	51	N	N
95	20250213	110206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17570	-10	5	-0.06	884788420	50375	532.62	17590	17760	17470	22850	12310	17580	17564.04	1.58	7543	17906	17742	17596	17432	17286	17670	17360	139	5270	1000	13000	10	1	13900000	2442	12.92	0.84	12	0.36	1360.00	20800.00	21500	20240620	-18.28	16690	20241115	5.27	18200	-3.46	20250106	16950	3.66	20250203	21500	-18.28	20240620	16690	5.27	20241115	0.72	N	005500	1000	139 억	220021	N	N	51	N	N
96	20250213	100207	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17660	80	2	0.46	159940820	9090	96.11	17590	17760	17470	22850	12310	17580	17595.25	1.58	-3226	17906	17742	17596	17432	17286	17670	17360	139	5270	1000	13000	10	1	13900000	2455	12.99	0.85	12	0.07	1360.00	20800.00	21500	20240620	-17.86	16690	20241115	5.81	18200	-2.97	20250106	16950	4.19	20250203	21500	-17.86	20240620	16690	5.81	20241115	0.72	N	005500	1000	139 억	220021	N	N	51	N	N
97	20250213	090206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17520	-60	5	-0.34	15901560	906	9.58	17590	17600	17520	22850	12310	17580	17551.39	1.58	-18	17906	17742	17596	17432	17286	17670	17360	139	5270	1000	13000	10	1	13900000	2435	12.88	0.84	12	0.01	1360.00	20800.00	21500	20240620	-18.51	16690	20241115	4.97	18200	-3.74	20250106	16950	3.36	20250203	21500	-18.51	20240620	16690	4.97	20241115	0.72	N	005500	1000	139 억	220021	N	N	51	N	N
98	20250212	160206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17580	-160	5	-0.90	165954260	9458	46.06	17750	17760	17450	23050	12420	17740	17546.44	1.60	-2393	17846	17792	17706	17652	17566	17750	17610	139	5310	1000	13120	10	1	13900000	2444	12.93	0.85	12	0.07	1360.00	20800.00	21500	20240620	-18.23	16690	20241115	5.33	18200	-3.41	20250106	16950	3.72	20250203	21500	-18.23	20240620	16690	5.33	20241115	0.72	N	005500	1000	139 억	222541	N	N	51	N	N
99	20250212	150205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17530	-210	5	-1.18	155751860	8877	43.23	17750	17760	17450	23050	12420	17740	17545.55	1.60	-2404	17846	17792	17706	17652	17566	17750	17610	139	5310	1000	13120	10	1	13900000	2437	12.89	0.84	12	0.06	1360.00	20800.00	21500	20240620	-18.47	16690	20241115	5.03	18200	-3.68	20250106	16950	3.42	20250203	21500	-18.47	20240620	16690	5.03	20241115	0.72	N	005500	1000	139 억	222541	N	N	5	N	N
100	20250212	140205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17530	-210	5	-1.18	125713670	7162	34.88	17750	17760	17450	23050	12420	17740	17552.87	1.60	-1857	17846	17792	17706	17652	17566	17750	17610	139	5310	1000	13120	10	1	13900000	2437	12.89	0.84	12	0.05	1360.00	20800.00	21500	20240620	-18.47	16690	20241115	5.03	18200	-3.68	20250106	16950	3.42	20250203	21500	-18.47	20240620	16690	5.03	20241115	0.72	N	005500	1000	139 억	222541	N	N	5	N	N
101	20250212	130206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17540	-200	5	-1.13	72029680	4094	19.94	17750	17760	17510	23050	12420	17740	17593.96	1.60	-1491	17846	17792	17706	17652	17566	17750	17610	139	5310	1000	13120	10	1	13900000	2438	12.90	0.84	12	0.03	1360.00	20800.00	21500	20240620	-18.42	16690	20241115	5.09	18200	-3.63	20250106	16950	3.48	20250203	21500	-18.42	20240620	16690	5.09	20241115	0.72	N	005500	1000	139 억	222541	N	N	5	N	N
102	20250212	120205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17540	-200	5	-1.13	66850110	3799	18.50	17750	17760	17510	23050	12420	17740	17596.76	1.60	-1344	17846	17792	17706	17652	17566	17750	17610	139	5310	1000	13120	10	1	13900000	2438	12.90	0.84	12	0.03	1360.00	20800.00	21500	20240620	-18.42	16690	20241115	5.09	18200	-3.63	20250106	16950	3.48	20250203	21500	-18.42	20240620	16690	5.09	20241115	0.72	N	005500	1000	139 억	222541	N	N	5	N	N
103	20250212	110206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17570	-170	5	-0.96	55229970	3137	15.28	17750	17760	17510	23050	12420	17740	17605.98	1.60	-1152	17846	17792	17706	17652	17566	17750	17610	139	5310	1000	13120	10	1	13900000	2442	12.92	0.84	12	0.02	1360.00	20800.00	21500	20240620	-18.28	16690	20241115	5.27	18200	-3.46	20250106	16950	3.66	20250203	21500	-18.28	20240620	16690	5.27	20241115	0.72	N	005500	1000	139 억	222541	N	N	5	N	N
104	20250212	100206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17630	-110	5	-0.62	26335320	1491	7.26	17750	17760	17610	23050	12420	17740	17662.86	1.60	-839	17846	17792	17706	17652	17566	17750	17610	139	5310	1000	13120	10	1	13900000	2451	12.96	0.85	12	0.01	1360.00	20800.00	21500	20240620	-18.00	16690	20241115	5.63	18200	-3.13	20250106	16950	4.01	20250203	21500	-18.00	20240620	16690	5.63	20241115	0.72	N	005500	1000	139 억	222541	N	N	5	N	N
105	20250212	090206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17720	-20	5	-0.11	2359100	133	0.65	17750	17750	17720	23050	12420	17740	17737.59	1.60	-105	17846	17792	17706	17652	17566	17750	17610	139	5310	1000	13120	10	1	13900000	2463	13.03	0.85	12	0.00	1360.00	20800.00	21500	20240620	-17.58	16690	20241115	6.17	18200	-2.64	20250106	16950	4.54	20250203	21500	-17.58	20240620	16690	6.17	20241115	0.72	N	005500	1000	139 억	222541	N	N	5	N	N
106	20250211	160205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17740	-10	5	-0.06	363713410	20536	100.28	17760	17760	17620	23050	12430	17750	17711.02	1.64	-4229	17983	17866	17673	17556	17363	17925	17615	139	5300	1000	13130	10	1	13900000	2466	13.04	0.85	12	0.15	1360.00	20800.00	21500	20240620	-17.49	16690	20241115	6.29	18200	-2.53	20250106	16950	4.66	20250203	21500	-17.49	20240620	16690	6.29	20241115	0.73	N	005500	1000	139 억	227408	N	N	5	N	N
107	20250211	150205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17690	-60	5	-0.34	344648230	19461	95.03	17760	17760	17620	23050	12430	17750	17709.69	1.64	-4269	17983	17866	17673	17556	17363	17925	17615	139	5300	1000	13130	10	1	13900000	2459	13.01	0.85	12	0.14	1360.00	20800.00	21500	20240620	-17.72	16690	20241115	5.99	18200	-2.80	20250106	16950	4.37	20250203	21500	-17.72	20240620	16690	5.99	20241115	0.73	N	005500	1000	139 억	227408	N	N	12	N	N
108	20250211	140206	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17730	-20	5	-0.11	317901690	17952	87.66	17760	17760	17620	23050	12430	17750	17708.43	1.64	-4189	17983	17866	17673	17556	17363	17925	17615	139	5300	1000	13130	10	1	13900000	2464	13.04	0.85	12	0.13	1360.00	20800.00	21500	20240620	-17.53	16690	20241115	6.23	18200	-2.58	20250106	16950	4.60	20250203	21500	-17.53	20240620	16690	6.23	20241115	0.73	N	005500	1000	139 억	227408	N	N	12	N	N
109	20250211	130204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17730	-20	5	-0.11	300169780	16952	82.78	17760	17760	17620	23050	12430	17750	17707.04	1.64	-4329	17983	17866	17673	17556	17363	17925	17615	139	5300	1000	13130	10	1	13900000	2464	13.04	0.85	12	0.12	1360.00	20800.00	21500	20240620	-17.53	16690	20241115	6.23	18200	-2.58	20250106	16950	4.60	20250203	21500	-17.53	20240620	16690	6.23	20241115	0.73	N	005500	1000	139 억	227408	N	N	12	N	N
110	20250211	120205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17670	-80	5	-0.45	273479860	15445	75.42	17760	17760	17620	23050	12430	17750	17706.69	1.64	-4749	17983	17866	17673	17556	17363	17925	17615	139	5300	1000	13130	10	1	13900000	2456	12.99	0.85	12	0.11	1360.00	20800.00	21500	20240620	-17.81	16690	20241115	5.87	18200	-2.91	20250106	16950	4.25	20250203	21500	-17.81	20240620	16690	5.87	20241115	0.73	N	005500	1000	139 억	227408	N	N	12	N	N
111	20250211	110205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17690	-60	5	-0.34	208198410	11750	57.38	17760	17760	17660	23050	12430	17750	17719.01	1.64	-5210	17983	17866	17673	17556	17363	17925	17615	139	5300	1000	13130	10	1	13900000	2459	13.01	0.85	12	0.08	1360.00	20800.00	21500	20240620	-17.72	16690	20241115	5.99	18200	-2.80	20250106	16950	4.37	20250203	21500	-17.72	20240620	16690	5.99	20241115	0.73	N	005500	1000	139 억	227408	N	N	12	N	N
112	20250211	100205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17740	-10	5	-0.06	14705950	830	4.05	17760	17760	17660	23050	12430	17750	17718.01	1.64	-489	17983	17866	17673	17556	17363	17925	17615	139	5300	1000	13130	10	1	13900000	2466	13.04	0.85	12	0.01	1360.00	20800.00	21500	20240620	-17.49	16690	20241115	6.29	18200	-2.53	20250106	16950	4.66	20250203	21500	-17.49	20240620	16690	6.29	20241115	0.73	N	005500	1000	139 억	227408	N	N	12	N	N
113	20250211	090205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17760	10	2	0.06	106560	6	0.03	17760	17760	17760	23050	12430	17750	17760.00	1.64	1	17983	17866	17673	17556	17363	17925	17615	139	5300	1000	13130	10	1	13900000	2469	13.06	0.85	12	0.00	1360.00	20800.00	21500	20240620	-17.40	16690	20241115	6.41	18200	-2.42	20250106	16950	4.78	20250203	21500	-17.40	20240620	16690	6.41	20241115	0.73	N	005500	1000	139 억	227408	N	N	12	N	N
114	20250210	160205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17750	120	2	0.68	361255580	20478	137.24	17630	17790	17480	22900	12350	17630	17641.16	1.65	-2209	17810	17720	17610	17520	17410	17665	17465	139	5270	1000	13040	10	1	13900000	2467	13.05	0.85	12	0.15	1360.00	20800.00	21500	20240620	-17.44	16690	20241115	6.35	18200	-2.47	20250106	16950	4.72	20250203	21500	-17.44	20240620	16690	6.35	20241115	0.73	N	005500	1000	139 억	229741	N	N	12	N	N
115	20250210	150204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17780	150	2	0.85	323497100	18351	122.99	17630	17790	17480	22900	12350	17630	17628.31	1.65	-1632	17810	17720	17610	17520	17410	17665	17465	139	5270	1000	13040	10	1	13900000	2471	13.07	0.85	12	0.13	1360.00	20800.00	21500	20240620	-17.30	16690	20241115	6.53	18200	-2.31	20250106	16950	4.90	20250203	21500	-17.30	20240620	16690	6.53	20241115	0.73	N	005500	1000	139 억	229741	N	N	22	N	N
116	20250210	140205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17630	0	3	0.00	192387220	10961	73.46	17630	17630	17480	22900	12350	17630	17551.98	1.65	438	17810	17720	17610	17520	17410	17665	17465	139	5270	1000	13040	10	1	13900000	2451	12.96	0.85	12	0.08	1360.00	20800.00	21500	20240620	-18.00	16690	20241115	5.63	18200	-3.13	20250106	16950	4.01	20250203	21500	-18.00	20240620	16690	5.63	20241115	0.73	N	005500	1000	139 억	229741	N	N	22	N	N
117	20250210	130205	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17530	-100	5	-0.57	153108820	8727	58.49	17630	17630	17480	22900	12350	17630	17544.27	1.65	-774	17810	17720	17610	17520	17410	17665	17465	139	5270	1000	13040	10	1	13900000	2437	12.89	0.84	12	0.06	1360.00	20800.00	21500	20240620	-18.47	16690	20241115	5.03	18200	-3.68	20250106	16950	3.42	20250203	21500	-18.47	20240620	16690	5.03	20241115	0.73	N	005500	1000	139 억	229741	N	N	22	N	N
118	20250210	120204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17540	-90	5	-0.51	108178220	6167	41.33	17630	17630	17480	22900	12350	17630	17541.47	1.65	-1137	17810	17720	17610	17520	17410	17665	17465	139	5270	1000	13040	10	1	13900000	2438	12.90	0.84	12	0.04	1360.00	20800.00	21500	20240620	-18.42	16690	20241115	5.09	18200	-3.63	20250106	16950	3.48	20250203	21500	-18.42	20240620	16690	5.09	20241115	0.73	N	005500	1000	139 억	229741	N	N	22	N	N
119	20250210	110204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17560	-70	5	-0.40	82344290	4695	31.47	17630	17630	17480	22900	12350	17630	17538.72	1.65	-1135	17810	17720	17610	17520	17410	17665	17465	139	5270	1000	13040	10	1	13900000	2441	12.91	0.84	12	0.03	1360.00	20800.00	21500	20240620	-18.33	16690	20241115	5.21	18200	-3.52	20250106	16950	3.60	20250203	21500	-18.33	20240620	16690	5.21	20241115	0.73	N	005500	1000	139 억	229741	N	N	22	N	N
120	20250210	100204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17540	-90	5	-0.51	66069660	3768	25.25	17630	17630	17480	22900	12350	17630	17534.41	1.65	-739	17810	17720	17610	17520	17410	17665	17465	139	5270	1000	13040	10	1	13900000	2438	12.90	0.84	12	0.03	1360.00	20800.00	21500	20240620	-18.42	16690	20241115	5.09	18200	-3.63	20250106	16950	3.48	20250203	21500	-18.42	20240620	16690	5.09	20241115	0.73	N	005500	1000	139 억	229741	N	N	22	N	N
121	20250210	090204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17580	-50	5	-0.28	863310	49	0.33	17630	17630	17580	22900	12350	17630	17618.57	1.65	-16	17810	17720	17610	17520	17410	17665	17465	139	5270	1000	13040	10	1	13900000	2444	12.93	0.85	12	0.00	1360.00	20800.00	21500	20240620	-18.23	16690	20241115	5.33	18200	-3.41	20250106	16950	3.72	20250203	21500	-18.23	20240620	16690	5.33	20241115	0.73	N	005500	1000	139 억	229741	N	N	22	N	N
122	20250207	160203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17630	-60	5	-0.34	262681600	14920	53.39	17690	17700	17500	22950	12390	17690	17606.01	1.63	1010	17943	17816	17683	17556	17423	17880	17620	139	5260	1000	13090	10	1	13900000	2451	12.96	0.85	12	0.11	1360.00	20800.00	21500	20240620	-18.00	16690	20241115	5.63	18200	-3.13	20250106	16950	4.01	20250203	21500	-18.00	20240620	16690	5.63	20241115	0.74	N	005500	1000	139 억	227213	N	N	22	N	N
123	20250207	150204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17600	-90	5	-0.51	231032780	13124	46.97	17690	17700	17500	22950	12390	17690	17603.84	1.63	787	17943	17816	17683	17556	17423	17880	17620	139	5260	1000	13090	10	1	13900000	2446	12.94	0.85	12	0.09	1360.00	20800.00	21500	20240620	-18.14	16690	20241115	5.45	18200	-3.30	20250106	16950	3.83	20250203	21500	-18.14	20240620	16690	5.45	20241115	0.74	N	005500	1000	139 억	227213	N	N	34	N	N
124	20250207	140203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17570	-120	5	-0.68	189745510	10779	38.57	17690	17700	17500	22950	12390	17690	17603.26	1.63	467	17943	17816	17683	17556	17423	17880	17620	139	5260	1000	13090	10	1	13900000	2442	12.92	0.84	12	0.08	1360.00	20800.00	21500	20240620	-18.28	16690	20241115	5.27	18200	-3.46	20250106	16950	3.66	20250203	21500	-18.28	20240620	16690	5.27	20241115	0.74	N	005500	1000	139 억	227213	N	N	34	N	N
125	20250207	130203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17550	-140	5	-0.79	161705500	9187	32.88	17690	17700	17500	22950	12390	17690	17601.56	1.63	445	17943	17816	17683	17556	17423	17880	17620	139	5260	1000	13090	10	1	13900000	2439	12.90	0.84	12	0.07	1360.00	20800.00	21500	20240620	-18.37	16690	20241115	5.15	18200	-3.57	20250106	16950	3.54	20250203	21500	-18.37	20240620	16690	5.15	20241115	0.74	N	005500	1000	139 억	227213	N	N	34	N	N
126	20250207	120203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17560	-130	5	-0.73	93113660	5280	18.89	17690	17700	17550	22950	12390	17690	17635.16	1.63	-170	17943	17816	17683	17556	17423	17880	17620	139	5260	1000	13090	10	1	13900000	2441	12.91	0.84	12	0.04	1360.00	20800.00	21500	20240620	-18.33	16690	20241115	5.21	18200	-3.52	20250106	16950	3.60	20250203	21500	-18.33	20240620	16690	5.21	20241115	0.74	N	005500	1000	139 억	227213	N	N	34	N	N
127	20250207	110203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17630	-60	5	-0.34	70851150	4014	14.36	17690	17700	17600	22950	12390	17690	17651.01	1.63	-335	17943	17816	17683	17556	17423	17880	17620	139	5260	1000	13090	10	1	13900000	2451	12.96	0.85	12	0.03	1360.00	20800.00	21500	20240620	-18.00	16690	20241115	5.63	18200	-3.13	20250106	16950	4.01	20250203	21500	-18.00	20240620	16690	5.63	20241115	0.74	N	005500	1000	139 억	227213	N	N	34	N	N
128	20250207	100203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17630	-60	5	-0.34	40749750	2308	8.26	17690	17700	17630	22950	12390	17690	17655.87	1.63	-360	17943	17816	17683	17556	17423	17880	17620	139	5260	1000	13090	10	1	13900000	2451	12.96	0.85	12	0.02	1360.00	20800.00	21500	20240620	-18.00	16690	20241115	5.63	18200	-3.13	20250106	16950	4.01	20250203	21500	-18.00	20240620	16690	5.63	20241115	0.74	N	005500	1000	139 억	227213	N	N	34	N	N
129	20250207	090203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17660	-30	5	-0.17	1733080	98	0.35	17690	17690	17660	22950	12390	17690	17684.49	1.63	-72	17943	17816	17683	17556	17423	17880	17620	139	5260	1000	13090	10	1	13900000	2455	12.99	0.85	12	0.00	1360.00	20800.00	21500	20240620	-17.86	16690	20241115	5.81	18200	-2.97	20250106	16950	4.19	20250203	21500	-17.86	20240620	16690	5.81	20241115	0.74	N	005500	1000	139 억	227213	N	N	34	N	N
130	20250206	160200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17690	190	2	1.09	495086580	27943	158.29	17650	17810	17550	22750	12250	17500	17717.73	1.56	10604	17766	17632	17506	17372	17246	17700	17440	139	5250	1000	12950	10	1	13900000	2459	13.01	0.85	12	0.20	1360.00	20800.00	21750	20240124	-18.67	16690	20241115	5.99	18200	-2.80	20250106	16950	4.37	20250203	21500	-17.72	20240620	16690	5.99	20241115	0.75	N	005500	1000	139 억	216267	N	N	34	N	N
131	20250206	150201	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17720	220	2	1.26	485304510	27391	155.16	17650	17810	17550	22750	12250	17500	17717.66	1.56	10585	17766	17632	17506	17372	17246	17700	17440	139	5250	1000	12950	10	1	13900000	2463	13.03	0.85	12	0.20	1360.00	20800.00	21750	20240124	-18.53	16690	20241115	6.17	18200	-2.64	20250106	16950	4.54	20250203	21500	-17.58	20240620	16690	6.17	20241115	0.75	N	005500	1000	139 억	216267	N	N	0	N	N
132	20250206	140202	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17690	190	2	1.09	455362480	25700	145.58	17650	17810	17550	22750	12250	17500	17718.38	1.56	10985	17766	17632	17506	17372	17246	17700	17440	139	5250	1000	12950	10	1	13900000	2459	13.01	0.85	12	0.18	1360.00	20800.00	21750	20240124	-18.67	16690	20241115	5.99	18200	-2.80	20250106	16950	4.37	20250203	21500	-17.72	20240620	16690	5.99	20241115	0.75	N	005500	1000	139 억	216267	N	N	0	N	N
133	20250206	130200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17700	200	2	1.14	420725310	23742	134.49	17650	17810	17550	22750	12250	17500	17720.72	1.56	11662	17766	17632	17506	17372	17246	17700	17440	139	5250	1000	12950	10	1	13900000	2460	13.01	0.85	12	0.17	1360.00	20800.00	21750	20240124	-18.62	16690	20241115	6.05	18200	-2.75	20250106	16950	4.42	20250203	21500	-17.67	20240620	16690	6.05	20241115	0.75	N	005500	1000	139 억	216267	N	N	0	N	N
134	20250206	120200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17770	270	2	1.54	356246050	20111	113.92	17650	17810	17550	22750	12250	17500	17713.99	1.56	10694	17766	17632	17506	17372	17246	17700	17440	139	5250	1000	12950	10	1	13900000	2470	13.07	0.85	12	0.14	1360.00	20800.00	21750	20240124	-18.30	16690	20241115	6.47	18200	-2.36	20250106	16950	4.84	20250203	21500	-17.35	20240620	16690	6.47	20241115	0.75	N	005500	1000	139 억	216267	N	N	0	N	N
135	20250206	110154	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17690	190	2	1.09	129866310	7350	41.64	17650	17750	17550	22750	12250	17500	17668.89	1.56	4553	17766	17632	17506	17372	17246	17700	17440	139	5250	1000	12950	10	1	13900000	2459	13.01	0.85	12	0.05	1360.00	20800.00	21750	20240124	-18.67	16690	20241115	5.99	18200	-2.80	20250106	16950	4.37	20250203	21500	-17.72	20240620	16690	5.99	20241115	0.75	N	005500	1000	139 억	216267	N	N	0	N	N
136	20250206	100200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17620	120	2	0.69	22584440	1284	7.27	17650	17650	17550	22750	12250	17500	17589.13	1.56	187	17766	17632	17506	17372	17246	17700	17440	139	5250	1000	12950	10	1	13900000	2449	12.96	0.85	12	0.01	1360.00	20800.00	21750	20240124	-18.99	16690	20241115	5.57	18200	-3.19	20250106	16950	3.95	20250203	21500	-18.05	20240620	16690	5.57	20241115	0.75	N	005500	1000	139 억	216267	N	N	0	N	N
137	20250206	090200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17650	150	2	0.86	1606150	91	0.52	17650	17650	17650	22750	12250	17500	17650.00	1.56	-60	17766	17632	17506	17372	17246	17700	17440	139	5250	1000	12950	10	1	13900000	2453	12.98	0.85	12	0.00	1360.00	20800.00	21750	20240124	-18.85	16690	20241115	5.75	18200	-3.02	20250106	16950	4.13	20250203	21500	-17.91	20240620	16690	5.75	20241115	0.75	N	005500	1000	139 억	216267	N	N	0	N	N
138	20250205	160200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17500	130	2	0.75	308627650	17645	73.29	17380	17640	17380	22550	12160	17370	17490.94	1.52	7012	17636	17502	17296	17162	16956	17570	17230	139	5180	1000	12850	10	1	13900000	2433	12.87	0.84	12	0.13	1360.00	20800.00	21750	20240124	-19.54	16690	20241115	4.85	18200	-3.85	20250106	16950	3.24	20250203	21500	-18.60	20240620	16690	4.85	20241115	0.82	N	005500	1000	139 억	210864	N	N	0	N	N
139	20250205	150159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17470	100	2	0.58	291923590	16690	69.32	17380	17640	17380	22550	12160	17370	17490.93	1.52	6378	17636	17502	17296	17162	16956	17570	17230	139	5180	1000	12850	10	1	13900000	2428	12.85	0.84	12	0.12	1360.00	20800.00	21750	20240124	-19.68	16690	20241115	4.67	18200	-4.01	20250106	16950	3.07	20250203	21500	-18.74	20240620	16690	4.67	20241115	0.82	N	005500	1000	139 억	210864	N	N	0	N	N
140	20250205	140159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17490	120	2	0.69	270895160	15487	64.33	17380	17640	17380	22550	12160	17370	17491.78	1.52	5662	17636	17502	17296	17162	16956	17570	17230	139	5180	1000	12850	10	1	13900000	2431	12.86	0.84	12	0.11	1360.00	20800.00	21750	20240124	-19.59	16690	20241115	4.79	18200	-3.90	20250106	16950	3.19	20250203	21500	-18.65	20240620	16690	4.79	20241115	0.82	N	005500	1000	139 억	210864	N	N	0	N	N
141	20250205	130159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17440	70	2	0.40	202975100	11594	48.16	17380	17640	17380	22550	12160	17370	17506.91	1.52	3544	17636	17502	17296	17162	16956	17570	17230	139	5180	1000	12850	10	1	13900000	2424	12.82	0.84	12	0.08	1360.00	20800.00	21750	20240124	-19.82	16690	20241115	4.49	18200	-4.18	20250106	16950	2.89	20250203	21500	-18.88	20240620	16690	4.49	20241115	0.82	N	005500	1000	139 억	210864	N	N	0	N	N
142	20250205	120200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17490	120	2	0.69	189771270	10837	45.01	17380	17640	17380	22550	12160	17370	17511.42	1.52	3952	17636	17502	17296	17162	16956	17570	17230	139	5180	1000	12850	10	1	13900000	2431	12.86	0.84	12	0.08	1360.00	20800.00	21750	20240124	-19.59	16690	20241115	4.79	18200	-3.90	20250106	16950	3.19	20250203	21500	-18.65	20240620	16690	4.79	20241115	0.82	N	005500	1000	139 억	210864	N	N	0	N	N
143	20250205	110159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17520	150	2	0.86	136897750	7822	32.49	17380	17640	17380	22550	12160	17370	17501.63	1.52	3146	17636	17502	17296	17162	16956	17570	17230	139	5180	1000	12850	10	1	13900000	2435	12.88	0.84	12	0.06	1360.00	20800.00	21750	20240124	-19.45	16690	20241115	4.97	18200	-3.74	20250106	16950	3.36	20250203	21500	-18.51	20240620	16690	4.97	20241115	0.82	N	005500	1000	139 억	210864	N	N	0	N	N
144	20250205	100200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17490	120	2	0.69	113335360	6474	26.89	17380	17640	17380	22550	12160	17370	17506.23	1.52	2812	17636	17502	17296	17162	16956	17570	17230	139	5180	1000	12850	10	1	13900000	2431	12.86	0.84	12	0.05	1360.00	20800.00	21750	20240124	-19.59	16690	20241115	4.79	18200	-3.90	20250106	16950	3.19	20250203	21500	-18.65	20240620	16690	4.79	20241115	0.82	N	005500	1000	139 억	210864	N	N	0	N	N
145	20250205	090201	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17410	40	2	0.23	1165100	67	0.28	17380	17410	17380	22550	12160	17370	17389.55	1.52	63	17636	17502	17296	17162	16956	17570	17230	139	5180	1000	12850	10	1	13900000	2420	12.80	0.84	12	0.00	1360.00	20800.00	21750	20240124	-19.95	16690	20241115	4.31	18200	-4.34	20250106	16950	2.71	20250203	21500	-19.02	20240620	16690	4.31	20241115	0.82	N	005500	1000	139 억	210864	N	N	0	N	N
146	20250204	160157	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17370	310	2	1.82	413269840	23875	69.82	17090	17430	17090	22150	11950	17060	17309.73	1.42	12138	17320	17190	17070	16940	16820	17130	16880	139	5090	1000	12620	10	1	13900000	2414	12.77	0.84	12	0.17	1360.00	20800.00	21750	20240124	-20.14	16690	20241115	4.07	18200	-4.56	20250106	16950	2.48	20250203	21500	-19.21	20240620	16690	4.07	20241115	0.83	N	005500	1000	139 억	197592	N	N	1	N	N
147	20250204	150158	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17300	240	2	1.41	353550020	20433	59.76	17090	17430	17090	22150	11950	17060	17302.89	1.42	10791	17320	17190	17070	16940	16820	17130	16880	139	5090	1000	12620	10	1	13900000	2405	12.72	0.83	12	0.15	1360.00	20800.00	21750	20240124	-20.46	16690	20241115	3.65	18200	-4.95	20250106	16950	2.06	20250203	21500	-19.53	20240620	16690	3.65	20241115	0.83	N	005500	1000	139 억	197592	N	N	1	N	N
148	20250204	140157	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17420	360	2	2.11	313061860	18100	52.93	17090	17430	17090	22150	11950	17060	17296.24	1.42	9417	17320	17190	17070	16940	16820	17130	16880	139	5090	1000	12620	10	1	13900000	2421	12.81	0.84	12	0.13	1360.00	20800.00	21750	20240124	-19.91	16690	20241115	4.37	18200	-4.29	20250106	16950	2.77	20250203	21500	-18.98	20240620	16690	4.37	20241115	0.83	N	005500	1000	139 억	197592	N	N	1	N	N
149	20250204	130157	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17260	200	2	1.17	150061570	8695	25.43	17090	17310	17090	22150	11950	17060	17258.37	1.42	3048	17320	17190	17070	16940	16820	17130	16880	139	5090	1000	12620	10	1	13900000	2399	12.69	0.83	12	0.06	1360.00	20800.00	21750	20240124	-20.64	16690	20241115	3.42	18200	-5.16	20250106	16950	1.83	20250203	21500	-19.72	20240620	16690	3.42	20241115	0.83	N	005500	1000	139 억	197592	N	N	1	N	N
150	20250204	120159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17270	210	2	1.23	136429480	7905	23.12	17090	17310	17090	22150	11950	17060	17258.63	1.42	2849	17320	17190	17070	16940	16820	17130	16880	139	5090	1000	12620	10	1	13900000	2401	12.70	0.83	12	0.06	1360.00	20800.00	21750	20240124	-20.60	16690	20241115	3.48	18200	-5.11	20250106	16950	1.89	20250203	21500	-19.67	20240620	16690	3.48	20241115	0.83	N	005500	1000	139 억	197592	N	N	1	N	N
151	20250204	110155	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17260	200	2	1.17	123118640	7134	20.86	17090	17310	17090	22150	11950	17060	17258.01	1.42	2700	17320	17190	17070	16940	16820	17130	16880	139	5090	1000	12620	10	1	13900000	2399	12.69	0.83	12	0.05	1360.00	20800.00	21750	20240124	-20.64	16690	20241115	3.42	18200	-5.16	20250106	16950	1.83	20250203	21500	-19.72	20240620	16690	3.42	20241115	0.83	N	005500	1000	139 억	197592	N	N	1	N	N
152	20250204	100158	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17260	200	2	1.17	96830110	5612	16.41	17090	17310	17090	22150	11950	17060	17254.12	1.42	2576	17320	17190	17070	16940	16820	17130	16880	139	5090	1000	12620	10	1	13900000	2399	12.69	0.83	12	0.04	1360.00	20800.00	21750	20240124	-20.64	16690	20241115	3.42	18200	-5.16	20250106	16950	1.83	20250203	21500	-19.72	20240620	16690	3.42	20241115	0.83	N	005500	1000	139 억	197592	N	N	1	N	N
153	20250204	090158	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17100	40	2	0.23	11906540	694	2.03	17090	17170	17090	22150	11950	17060	17156.40	1.42	-11	17320	17190	17070	16940	16820	17130	16880	139	5090	1000	12620	10	1	13900000	2377	12.57	0.82	12	0.00	1360.00	20800.00	21750	20240124	-21.38	16690	20241115	2.46	18200	-6.04	20250106	16950	0.88	20250203	21500	-20.47	20240620	16690	2.46	20241115	0.83	N	005500	1000	139 억	197592	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History