KissMeData/128940/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160907	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	240000	-12500	5	-4.95	154592989500	638194	549.83	249500	254500	240000	328000	177000	252500	242235.20	16.57	0	-110081	278166	265332	257666	244832	237166	261500	241000	320	75500	2500	191900	500	1	12810991	30746	21.02	3.09	12	4.98	11415.00	77706.00	375000	20241018	-36.00	233000	20250203	3.00	287500	-16.52	20250107	233000	3.00	20250203	375000	-36.00	20241018	233000	3.00	20250203	0.83	N	128940	2500	320 억	2123274	N	N	1049	N	N
3	20250228	150911	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	247000	-5500	5	-2.18	38628648000	155456	133.93	249500	254500	245000	328000	177000	252500	248483.60	16.57	0	-55223	278166	265332	257666	244832	237166	261500	241000	320	75500	2500	191900	500	1	12810991	31643	21.64	3.18	12	1.21	11415.00	77706.00	375000	20241018	-34.13	233000	20250203	6.01	287500	-14.09	20250107	233000	6.01	20250203	375000	-34.13	20241018	233000	6.01	20250203	0.83	N	128940	2500	320 억	2123274	N	N	427	N	N
4	20250228	140913	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	248500	-4000	5	-1.58	28862467500	116041	99.97	249500	254500	245000	328000	177000	252500	248723.37	16.57	0	-40676	278166	265332	257666	244832	237166	261500	241000	320	75500	2500	191900	500	1	12810991	31835	21.77	3.20	12	0.91	11415.00	77706.00	375000	20241018	-33.73	233000	20250203	6.65	287500	-13.57	20250107	233000	6.65	20250203	375000	-33.73	20241018	233000	6.65	20250203	0.83	N	128940	2500	320 억	2123274	N	N	427	N	N
5	20250228	130908	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	245000	-7500	5	-2.97	20848548000	83741	72.15	249500	254500	245000	328000	177000	252500	248960.63	16.57	0	-28733	278166	265332	257666	244832	237166	261500	241000	320	75500	2500	191900	500	1	12810991	31387	21.46	3.15	12	0.65	11415.00	77706.00	375000	20241018	-34.67	233000	20250203	5.15	287500	-14.78	20250107	233000	5.15	20250203	375000	-34.67	20241018	233000	5.15	20250203	0.83	N	128940	2500	320 억	2123274	N	N	427	N	N
6	20250228	120904	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	247500	-5000	5	-1.98	15357355500	61399	52.90	249500	254500	246500	328000	177000	252500	250120.19	16.57	0	-19045	278166	265332	257666	244832	237166	261500	241000	320	75500	2500	191900	500	1	12810991	31707	21.68	3.19	12	0.48	11415.00	77706.00	375000	20241018	-34.00	233000	20250203	6.22	287500	-13.91	20250107	233000	6.22	20250203	375000	-34.00	20241018	233000	6.22	20250203	0.83	N	128940	2500	320 억	2123274	N	N	427	N	N
7	20250228	110905	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	251000	-1500	5	-0.59	10345623500	41233	35.52	249500	254500	248500	328000	177000	252500	250902.72	16.57	0	-9879	278166	265332	257666	244832	237166	261500	241000	320	75500	2500	191900	500	1	12810991	32156	21.99	3.23	12	0.32	11415.00	77706.00	375000	20241018	-33.07	233000	20250203	7.73	287500	-12.70	20250107	233000	7.73	20250203	375000	-33.07	20241018	233000	7.73	20250203	0.83	N	128940	2500	320 억	2123274	N	N	427	N	N
8	20250228	100904	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	249500	-3000	5	-1.19	6421114500	25565	22.03	249500	254500	248500	328000	177000	252500	251163.21	16.57	0	-6510	278166	265332	257666	244832	237166	261500	241000	320	75500	2500	191900	500	1	12810991	31963	21.86	3.21	12	0.20	11415.00	77706.00	375000	20241018	-33.47	233000	20250203	7.08	287500	-13.22	20250107	233000	7.08	20250203	375000	-33.47	20241018	233000	7.08	20250203	0.83	N	128940	2500	320 억	2123274	N	N	427	N	N
9	20250228	090907	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	252000	-500	5	-0.20	1321101000	5289	4.56	249500	252000	248500	328000	177000	252500	249733.06	16.57	0	-750	278166	265332	257666	244832	237166	261500	241000	320	75500	2500	191900	500	1	12810991	32284	22.08	3.24	12	0.04	11415.00	77706.00	375000	20241018	-32.80	233000	20250203	8.15	287500	-12.35	20250107	233000	8.15	20250203	375000	-32.80	20241018	233000	8.15	20250203	0.83	N	128940	2500	320 억	2123274	N	N	427	N	N
10	20250227	160858	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	252500	-15500	5	-5.78	29759070500	115238	227.97	268000	270500	250000	348000	188000	268000	258245.82	16.87	0	-35221	271666	269832	267666	265832	263666	268750	264750	320	80000	2500	203680	500	1	12810991	32348	22.12	3.25	12	0.90	11415.00	77706.00	375000	20241018	-32.67	233000	20250203	8.37	287500	-12.17	20250107	233000	8.37	20250203	375000	-32.67	20241018	233000	8.37	20250203	0.82	N	128940	2500	320 억	2161225	N	N	426	N	N
11	20250227	150857	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	253500	-14500	5	-5.41	27170808000	104994	207.70	268000	270500	250000	348000	188000	268000	258784.39	16.87	0	-34057	271666	269832	267666	265832	263666	268750	264750	320	80000	2500	203680	500	1	12810991	32476	22.21	3.26	12	0.82	11415.00	77706.00	375000	20241018	-32.40	233000	20250203	8.80	287500	-11.83	20250107	233000	8.80	20250203	375000	-32.40	20241018	233000	8.80	20250203	0.82	N	128940	2500	320 억	2161225	N	N	262	N	N
12	20250227	140901	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	257000	-11000	5	-4.10	18994796500	72737	143.89	268000	270500	255000	348000	188000	268000	261143.52	16.87	0	-25316	271666	269832	267666	265832	263666	268750	264750	320	80000	2500	203680	500	1	12810991	32924	22.51	3.31	12	0.57	11415.00	77706.00	375000	20241018	-31.47	233000	20250203	10.30	287500	-10.61	20250107	233000	10.30	20250203	375000	-31.47	20241018	233000	10.30	20250203	0.82	N	128940	2500	320 억	2161225	N	N	262	N	N
13	20250227	130858	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	261000	-7000	5	-2.61	10870467000	41342	81.78	268000	270500	260000	348000	188000	268000	262940.04	16.87	0	-17085	271666	269832	267666	265832	263666	268750	264750	320	80000	2500	203680	500	1	12810991	33437	22.86	3.36	12	0.32	11415.00	77706.00	375000	20241018	-30.40	233000	20250203	12.02	287500	-9.22	20250107	233000	12.02	20250203	375000	-30.40	20241018	233000	12.02	20250203	0.82	N	128940	2500	320 억	2161225	N	N	262	N	N
14	20250227	120855	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	262500	-5500	5	-2.05	7056022000	26722	52.86	268000	270500	262500	348000	188000	268000	264052.92	16.87	0	-10240	271666	269832	267666	265832	263666	268750	264750	320	80000	2500	203680	500	1	12810991	33629	23.00	3.38	12	0.21	11415.00	77706.00	375000	20241018	-30.00	233000	20250203	12.66	287500	-8.70	20250107	233000	12.66	20250203	375000	-30.00	20241018	233000	12.66	20250203	0.82	N	128940	2500	320 억	2161225	N	N	262	N	N
15	20250227	110903	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	263000	-5000	5	-1.87	5689277500	21532	42.60	268000	270500	262500	348000	188000	268000	264224.29	16.87	0	-10116	271666	269832	267666	265832	263666	268750	264750	320	80000	2500	203680	500	1	12810991	33693	23.04	3.38	12	0.17	11415.00	77706.00	375000	20241018	-29.87	233000	20250203	12.88	287500	-8.52	20250107	233000	12.88	20250203	375000	-29.87	20241018	233000	12.88	20250203	0.82	N	128940	2500	320 억	2161225	N	N	262	N	N
16	20250227	100925	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	264000	-4000	5	-1.49	3594851500	13590	26.88	268000	270500	263000	348000	188000	268000	264521.82	16.87	0	-5768	271666	269832	267666	265832	263666	268750	264750	320	80000	2500	203680	500	1	12810991	33821	23.13	3.40	12	0.11	11415.00	77706.00	375000	20241018	-29.60	233000	20250203	13.30	287500	-8.17	20250107	233000	13.30	20250203	375000	-29.60	20241018	233000	13.30	20250203	0.82	N	128940	2500	320 억	2161225	N	N	262	N	N
17	20250227	090932	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	266000	-2000	5	-0.75	982854000	3695	7.31	268000	270500	263500	348000	188000	268000	265995.67	16.87	0	-1803	271666	269832	267666	265832	263666	268750	264750	320	80000	2500	203680	500	1	12810991	34077	23.30	3.42	12	0.03	11415.00	77706.00	375000	20241018	-29.07	233000	20250203	14.16	287500	-7.48	20250107	233000	14.16	20250203	375000	-29.07	20241018	233000	14.16	20250203	0.82	N	128940	2500	320 억	2161225	N	N	262	N	N
18	20250226	160858	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	268000	2000	2	0.75	13504308500	50446	110.87	268500	269500	265500	345500	186500	266000	267696.47	16.97	0	-12841	272000	269000	266000	263000	260000	267500	261500	320	79500	2500	202160	500	1	12810991	34333	23.48	3.45	12	0.39	11415.00	77706.00	375000	20241018	-28.53	233000	20250203	15.02	287500	-6.78	20250107	233000	15.02	20250203	375000	-28.53	20241018	233000	15.02	20250203	0.82	N	128940	2500	320 억	2173725	N	N	262	N	N
19	20250226	150901	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	269000	3000	2	1.13	11139708000	41629	91.49	268500	269500	265500	345500	186500	266000	267594.90	16.97	0	-10672	272000	269000	266000	263000	260000	267500	261500	320	79500	2500	202160	500	1	12810991	34462	23.57	3.46	12	0.32	11415.00	77706.00	375000	20241018	-28.27	233000	20250203	15.45	287500	-6.43	20250107	233000	15.45	20250203	375000	-28.27	20241018	233000	15.45	20250203	0.82	N	128940	2500	320 억	2173725	N	N	193	N	N
20	20250226	140900	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	268000	2000	2	0.75	8352346500	31258	68.70	268500	269000	265500	345500	186500	266000	267206.68	16.97	0	-7453	272000	269000	266000	263000	260000	267500	261500	320	79500	2500	202160	500	1	12810991	34333	23.48	3.45	12	0.24	11415.00	77706.00	375000	20241018	-28.53	233000	20250203	15.02	287500	-6.78	20250107	233000	15.02	20250203	375000	-28.53	20241018	233000	15.02	20250203	0.82	N	128940	2500	320 억	2173725	N	N	193	N	N
21	20250226	130858	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	268000	2000	2	0.75	5637704000	21122	46.42	268500	268500	265500	345500	186500	266000	266911.47	16.97	0	-3719	272000	269000	266000	263000	260000	267500	261500	320	79500	2500	202160	500	1	12810991	34333	23.48	3.45	12	0.16	11415.00	77706.00	375000	20241018	-28.53	233000	20250203	15.02	287500	-6.78	20250107	233000	15.02	20250203	375000	-28.53	20241018	233000	15.02	20250203	0.82	N	128940	2500	320 억	2173725	N	N	193	N	N
22	20250226	120858	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	267000	1000	2	0.38	3621349500	13570	29.82	268500	268500	265500	345500	186500	266000	266864.37	16.97	0	-2490	272000	269000	266000	263000	260000	267500	261500	320	79500	2500	202160	500	1	12810991	34205	23.39	3.44	12	0.11	11415.00	77706.00	375000	20241018	-28.80	233000	20250203	14.59	287500	-7.13	20250107	233000	14.59	20250203	375000	-28.80	20241018	233000	14.59	20250203	0.82	N	128940	2500	320 억	2173725	N	N	193	N	N
23	20250226	110857	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	268000	2000	2	0.75	3055088500	11454	25.17	268500	268500	265500	345500	186500	266000	266726.78	16.97	0	-1483	272000	269000	266000	263000	260000	267500	261500	320	79500	2500	202160	500	1	12810991	34333	23.48	3.45	12	0.09	11415.00	77706.00	375000	20241018	-28.53	233000	20250203	15.02	287500	-6.78	20250107	233000	15.02	20250203	375000	-28.53	20241018	233000	15.02	20250203	0.82	N	128940	2500	320 억	2173725	N	N	193	N	N
24	20250226	100855	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	267500	1500	2	0.56	2037421000	7639	16.79	268500	268500	265500	345500	186500	266000	266713.05	16.97	0	-1427	272000	269000	266000	263000	260000	267500	261500	320	79500	2500	202160	500	1	12810991	34269	23.43	3.44	12	0.06	11415.00	77706.00	375000	20241018	-28.67	233000	20250203	14.81	287500	-6.96	20250107	233000	14.81	20250203	375000	-28.67	20241018	233000	14.81	20250203	0.82	N	128940	2500	320 억	2173725	N	N	193	N	N
25	20250226	090904	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	267500	1500	2	0.56	235096500	878	1.93	268500	268500	266500	345500	186500	266000	267763.67	16.97	0	-303	272000	269000	266000	263000	260000	267500	261500	320	79500	2500	202160	500	1	12810991	34269	23.43	3.44	12	0.01	11415.00	77706.00	375000	20241018	-28.67	233000	20250203	14.81	287500	-6.96	20250107	233000	14.81	20250203	375000	-28.67	20241018	233000	14.81	20250203	0.82	N	128940	2500	320 억	2173725	N	N	193	N	N
26	20250225	160851	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	266000	-2500	5	-0.93	12090851500	45372	144.75	267500	269000	263000	349000	188000	268500	266483.36	17.09	0	-15389	273500	271000	267500	265000	261500	272250	266250	320	80500	2500	204060	500	1	12810991	34077	23.30	3.42	12	0.35	11415.00	77706.00	375000	20241018	-29.07	233000	20250203	14.16	287500	-7.48	20250107	233000	14.16	20250203	375000	-29.07	20241018	233000	14.16	20250203	0.81	N	128940	2500	320 억	2189465	N	N	193	N	N
27	20250225	150852	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	265500	-3000	5	-1.12	10295894000	38610	123.18	267500	269000	263000	349000	188000	268500	266663.87	17.09	0	-13806	273500	271000	267500	265000	261500	272250	266250	320	80500	2500	204060	500	1	12810991	34013	23.26	3.42	12	0.30	11415.00	77706.00	375000	20241018	-29.20	233000	20250203	13.95	287500	-7.65	20250107	233000	13.95	20250203	375000	-29.20	20241018	233000	13.95	20250203	0.81	N	128940	2500	320 억	2189465	N	N	160	N	N
28	20250225	140850	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	266000	-2500	5	-0.93	8412769000	31521	100.56	267500	269000	263000	349000	188000	268500	266894.05	17.09	0	-10837	273500	271000	267500	265000	261500	272250	266250	320	80500	2500	204060	500	1	12810991	34077	23.30	3.42	12	0.25	11415.00	77706.00	375000	20241018	-29.07	233000	20250203	14.16	287500	-7.48	20250107	233000	14.16	20250203	375000	-29.07	20241018	233000	14.16	20250203	0.81	N	128940	2500	320 억	2189465	N	N	160	N	N
29	20250225	130855	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	267500	-1000	5	-0.37	6807973500	25499	81.35	267500	269000	263000	349000	188000	268500	266989.76	17.09	0	-7565	273500	271000	267500	265000	261500	272250	266250	320	80500	2500	204060	500	1	12810991	34269	23.43	3.44	12	0.20	11415.00	77706.00	375000	20241018	-28.67	233000	20250203	14.81	287500	-6.96	20250107	233000	14.81	20250203	375000	-28.67	20241018	233000	14.81	20250203	0.81	N	128940	2500	320 억	2189465	N	N	160	N	N
30	20250225	120852	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	267500	-1000	5	-0.37	5595375000	20963	66.88	267500	269000	263000	349000	188000	268500	266916.63	17.09	0	-4810	273500	271000	267500	265000	261500	272250	266250	320	80500	2500	204060	500	1	12810991	34269	23.43	3.44	12	0.16	11415.00	77706.00	375000	20241018	-28.67	233000	20250203	14.81	287500	-6.96	20250107	233000	14.81	20250203	375000	-28.67	20241018	233000	14.81	20250203	0.81	N	128940	2500	320 억	2189465	N	N	160	N	N
31	20250225	110851	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	268500	0	3	0.00	4316898000	16193	51.66	267500	269000	263000	349000	188000	268500	266590.26	17.09	0	-2395	273500	271000	267500	265000	261500	272250	266250	320	80500	2500	204060	500	1	12810991	34398	23.52	3.46	12	0.13	11415.00	77706.00	375000	20241018	-28.40	233000	20250203	15.24	287500	-6.61	20250107	233000	15.24	20250203	375000	-28.40	20241018	233000	15.24	20250203	0.81	N	128940	2500	320 억	2189465	N	N	160	N	N
32	20250225	100849	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	268000	-500	5	-0.19	2629315500	9905	31.60	267500	268500	263000	349000	188000	268500	265453.05	17.09	0	-2125	273500	271000	267500	265000	261500	272250	266250	320	80500	2500	204060	500	1	12810991	34333	23.48	3.45	12	0.08	11415.00	77706.00	375000	20241018	-28.53	233000	20250203	15.02	287500	-6.78	20250107	233000	15.02	20250203	375000	-28.53	20241018	233000	15.02	20250203	0.81	N	128940	2500	320 억	2189465	N	N	160	N	N
33	20250225	090855	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	263500	-5000	5	-1.86	1300526500	4916	15.68	267500	267500	263000	349000	188000	268500	264548.93	17.09	0	-1681	273500	271000	267500	265000	261500	272250	266250	320	80500	2500	204060	500	1	12810991	33757	23.08	3.39	12	0.04	11415.00	77706.00	375000	20241018	-29.73	233000	20250203	13.09	287500	-8.35	20250107	233000	13.09	20250203	375000	-29.73	20241018	233000	13.09	20250203	0.81	N	128940	2500	320 억	2189465	N	N	160	N	N
34	20250224	160845	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	268500	0	3	0.00	8369134000	31272	87.68	264000	270000	264000	349000	188000	268500	267622.65	17.14	0	-7205	275833	272166	270333	266666	264833	271250	265750	320	80500	2500	204060	500	1	12810991	34398	23.52	3.46	12	0.24	11415.00	77706.00	375000	20241018	-28.40	233000	20250203	15.24	287500	-6.61	20250107	233000	15.24	20250203	375000	-28.40	20241018	233000	15.24	20250203	0.86	N	128940	2500	320 억	2195548	N	N	160	N	N
35	20250224	150844	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	269000	500	2	0.19	7346298000	27465	77.01	264000	270000	264000	349000	188000	268500	267477.79	17.14	0	-6280	275833	272166	270333	266666	264833	271250	265750	320	80500	2500	204060	500	1	12810991	34462	23.57	3.46	12	0.21	11415.00	77706.00	375000	20241018	-28.27	233000	20250203	15.45	287500	-6.43	20250107	233000	15.45	20250203	375000	-28.27	20241018	233000	15.45	20250203	0.86	N	128940	2500	320 억	2195548	N	N	20	N	N
36	20250224	140842	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	267500	-1000	5	-0.37	5971557000	22342	62.64	264000	270000	264000	349000	188000	268500	267278.34	17.14	0	-4546	275833	272166	270333	266666	264833	271250	265750	320	80500	2500	204060	500	1	12810991	34269	23.43	3.44	12	0.17	11415.00	77706.00	375000	20241018	-28.67	233000	20250203	14.81	287500	-6.96	20250107	233000	14.81	20250203	375000	-28.67	20241018	233000	14.81	20250203	0.86	N	128940	2500	320 억	2195548	N	N	20	N	N
37	20250224	130845	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	268000	-500	5	-0.19	5035660000	18847	52.84	264000	270000	264000	349000	188000	268500	267184.89	17.14	0	-2954	275833	272166	270333	266666	264833	271250	265750	320	80500	2500	204060	500	1	12810991	34333	23.48	3.45	12	0.15	11415.00	77706.00	375000	20241018	-28.53	233000	20250203	15.02	287500	-6.78	20250107	233000	15.02	20250203	375000	-28.53	20241018	233000	15.02	20250203	0.86	N	128940	2500	320 억	2195548	N	N	20	N	N
38	20250224	120842	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	268500	0	3	0.00	4376632500	16388	45.95	264000	270000	264000	349000	188000	268500	267061.49	17.14	0	-1854	275833	272166	270333	266666	264833	271250	265750	320	80500	2500	204060	500	1	12810991	34398	23.52	3.46	12	0.13	11415.00	77706.00	375000	20241018	-28.40	233000	20250203	15.24	287500	-6.61	20250107	233000	15.24	20250203	375000	-28.40	20241018	233000	15.24	20250203	0.86	N	128940	2500	320 억	2195548	N	N	20	N	N
39	20250224	110839	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	268000	-500	5	-0.19	3686353000	13813	38.73	264000	270000	264000	349000	188000	268500	266873.27	17.14	0	-859	275833	272166	270333	266666	264833	271250	265750	320	80500	2500	204060	500	1	12810991	34333	23.48	3.45	12	0.11	11415.00	77706.00	375000	20241018	-28.53	233000	20250203	15.02	287500	-6.78	20250107	233000	15.02	20250203	375000	-28.53	20241018	233000	15.02	20250203	0.86	N	128940	2500	320 억	2195548	N	N	20	N	N
40	20250224	100840	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	266500	-2000	5	-0.74	2167759000	8155	22.87	264000	268000	264000	349000	188000	268500	265813.03	17.14	0	1303	275833	272166	270333	266666	264833	271250	265750	320	80500	2500	204060	500	1	12810991	34141	23.35	3.43	12	0.06	11415.00	77706.00	375000	20241018	-28.93	233000	20250203	14.38	287500	-7.30	20250107	233000	14.38	20250203	375000	-28.93	20241018	233000	14.38	20250203	0.86	N	128940	2500	320 억	2195548	N	N	20	N	N
41	20250224	090846	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	267000	-1500	5	-0.56	620777500	2340	6.56	264000	268000	264000	349000	188000	268500	265261.85	17.14	0	658	275833	272166	270333	266666	264833	271250	265750	320	80500	2500	204060	500	1	12810991	34205	23.39	3.44	12	0.02	11415.00	77706.00	375000	20241018	-28.80	233000	20250203	14.59	287500	-7.13	20250107	233000	14.59	20250203	375000	-28.80	20241018	233000	14.59	20250203	0.86	N	128940	2500	320 억	2195548	N	N	20	N	N
42	20250221	160838	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	268500	-1000	5	-0.37	9603548000	35411	36.60	270000	274000	268500	350000	189000	269500	271209.28	17.21	0	-7858	280500	275000	268500	263000	256500	277750	265750	320	80500	2500	204820	500	1	12810991	34398	23.52	3.46	12	0.28	11415.00	77706.00	375000	20241018	-28.40	233000	20250203	15.24	287500	-6.61	20250107	233000	15.24	20250203	375000	-28.40	20241018	233000	15.24	20250203	0.87	N	128940	2500	320 억	2204882	N	N	20	N	N
43	20250221	150842	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	270500	1000	2	0.37	8529277500	31422	32.47	270000	274000	269000	350000	189000	269500	271442.86	17.21	0	-7098	280500	275000	268500	263000	256500	277750	265750	320	80500	2500	204820	500	1	12810991	34654	23.70	3.48	12	0.25	11415.00	77706.00	375000	20241018	-27.87	233000	20250203	16.09	287500	-5.91	20250107	233000	16.09	20250203	375000	-27.87	20241018	233000	16.09	20250203	0.87	N	128940	2500	320 억	2204882	N	N	161	N	N
44	20250221	140841	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	270500	1000	2	0.37	7496912500	27607	28.53	270000	274000	269000	350000	189000	269500	271558.39	17.21	0	-5402	280500	275000	268500	263000	256500	277750	265750	320	80500	2500	204820	500	1	12810991	34654	23.70	3.48	12	0.22	11415.00	77706.00	375000	20241018	-27.87	233000	20250203	16.09	287500	-5.91	20250107	233000	16.09	20250203	375000	-27.87	20241018	233000	16.09	20250203	0.87	N	128940	2500	320 억	2204882	N	N	161	N	N
45	20250221	130840	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	271000	1500	2	0.56	6350731000	23367	24.15	270000	274000	269000	350000	189000	269500	271782.04	17.21	0	-4214	280500	275000	268500	263000	256500	277750	265750	320	80500	2500	204820	500	1	12810991	34718	23.74	3.49	12	0.18	11415.00	77706.00	375000	20241018	-27.73	233000	20250203	16.31	287500	-5.74	20250107	233000	16.31	20250203	375000	-27.73	20241018	233000	16.31	20250203	0.87	N	128940	2500	320 억	2204882	N	N	161	N	N
46	20250221	120840	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	272500	3000	2	1.11	5204883000	19140	19.78	270000	274000	269000	350000	189000	269500	271937.46	17.21	0	-2312	280500	275000	268500	263000	256500	277750	265750	320	80500	2500	204820	500	1	12810991	34910	23.87	3.51	12	0.15	11415.00	77706.00	375000	20241018	-27.33	233000	20250203	16.95	287500	-5.22	20250107	233000	16.95	20250203	375000	-27.33	20241018	233000	16.95	20250203	0.87	N	128940	2500	320 억	2204882	N	N	161	N	N
47	20250221	110837	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	272000	2500	2	0.93	4245217500	15609	16.13	270000	274000	269000	350000	189000	269500	271972.42	17.21	0	-1491	280500	275000	268500	263000	256500	277750	265750	320	80500	2500	204820	500	1	12810991	34846	23.83	3.50	12	0.12	11415.00	77706.00	375000	20241018	-27.47	233000	20250203	16.74	287500	-5.39	20250107	233000	16.74	20250203	375000	-27.47	20241018	233000	16.74	20250203	0.87	N	128940	2500	320 억	2204882	N	N	161	N	N
48	20250221	100838	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	272500	3000	2	1.11	3000943500	11028	11.40	270000	274000	269000	350000	189000	269500	272120.38	17.21	0	-1250	280500	275000	268500	263000	256500	277750	265750	320	80500	2500	204820	500	1	12810991	34910	23.87	3.51	12	0.09	11415.00	77706.00	375000	20241018	-27.33	233000	20250203	16.95	287500	-5.22	20250107	233000	16.95	20250203	375000	-27.33	20241018	233000	16.95	20250203	0.87	N	128940	2500	320 억	2204882	N	N	161	N	N
49	20250221	090841	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	272000	2500	2	0.93	472361500	1745	1.80	270000	272500	269000	350000	189000	269500	270694.27	17.21	0	-57	280500	275000	268500	263000	256500	277750	265750	320	80500	2500	204820	500	1	12810991	34846	23.83	3.50	12	0.01	11415.00	77706.00	375000	20241018	-27.47	233000	20250203	16.74	287500	-5.39	20250107	233000	16.74	20250203	375000	-27.47	20241018	233000	16.74	20250203	0.87	N	128940	2500	320 억	2204882	N	N	161	N	N
50	20250220	160835	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	269500	5500	2	2.08	26145873000	96533	315.83	264500	274000	262000	343000	185000	264000	270851.08	17.13	0	11786	268000	266000	263500	261500	259000	267000	262500	320	79000	2500	200640	500	1	12810991	34526	23.61	3.47	12	0.75	11415.00	77706.00	375000	20241018	-28.13	233000	20250203	15.67	287500	-6.26	20250107	233000	15.67	20250203	375000	-28.13	20241018	233000	15.67	20250203	0.88	N	128940	2500	320 억	2193976	N	N	161	N	N
51	20250220	150837	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	271000	7000	2	2.65	24307029000	89718	293.53	264500	274000	262000	343000	185000	264000	270927.00	17.13	0	13122	268000	266000	263500	261500	259000	267000	262500	320	79000	2500	200640	500	1	12810991	34718	23.74	3.49	12	0.70	11415.00	77706.00	375000	20241018	-27.73	233000	20250203	16.31	287500	-5.74	20250107	233000	16.31	20250203	375000	-27.73	20241018	233000	16.31	20250203	0.88	N	128940	2500	320 억	2193976	N	N	765	N	N
52	20250220	140837	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	272000	8000	2	3.03	22008676000	81248	265.82	264500	274000	262000	343000	185000	264000	270882.68	17.13	0	15473	268000	266000	263500	261500	259000	267000	262500	320	79000	2500	200640	500	1	12810991	34846	23.83	3.50	12	0.63	11415.00	77706.00	375000	20241018	-27.47	233000	20250203	16.74	287500	-5.39	20250107	233000	16.74	20250203	375000	-27.47	20241018	233000	16.74	20250203	0.88	N	128940	2500	320 억	2193976	N	N	765	N	N
53	20250220	130835	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	272000	8000	2	3.03	20181557500	74529	243.84	264500	274000	262000	343000	185000	264000	270787.98	17.13	0	15378	268000	266000	263500	261500	259000	267000	262500	320	79000	2500	200640	500	1	12810991	34846	23.83	3.50	12	0.58	11415.00	77706.00	375000	20241018	-27.47	233000	20250203	16.74	287500	-5.39	20250107	233000	16.74	20250203	375000	-27.47	20241018	233000	16.74	20250203	0.88	N	128940	2500	320 억	2193976	N	N	765	N	N
54	20250220	120836	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	272000	8000	2	3.03	17981953000	66456	217.43	264500	274000	262000	343000	185000	264000	270584.34	17.13	0	13779	268000	266000	263500	261500	259000	267000	262500	320	79000	2500	200640	500	1	12810991	34846	23.83	3.50	12	0.52	11415.00	77706.00	375000	20241018	-27.47	233000	20250203	16.74	287500	-5.39	20250107	233000	16.74	20250203	375000	-27.47	20241018	233000	16.74	20250203	0.88	N	128940	2500	320 억	2193976	N	N	765	N	N
55	20250220	110836	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	272500	8500	2	3.22	13977165500	51776	169.40	264500	273000	262000	343000	185000	264000	269954.53	17.13	0	11181	268000	266000	263500	261500	259000	267000	262500	320	79000	2500	200640	500	1	12810991	34910	23.87	3.51	12	0.40	11415.00	77706.00	375000	20241018	-27.33	233000	20250203	16.95	287500	-5.22	20250107	233000	16.95	20250203	375000	-27.33	20241018	233000	16.95	20250203	0.88	N	128940	2500	320 억	2193976	N	N	765	N	N
56	20250220	100835	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	269000	5000	2	1.89	7925429500	29521	96.58	264500	272000	262000	343000	185000	264000	268467.51	17.13	0	7622	268000	266000	263500	261500	259000	267000	262500	320	79000	2500	200640	500	1	12810991	34462	23.57	3.46	12	0.23	11415.00	77706.00	375000	20241018	-28.27	233000	20250203	15.45	287500	-6.43	20250107	233000	15.45	20250203	375000	-28.27	20241018	233000	15.45	20250203	0.88	N	128940	2500	320 억	2193976	N	N	765	N	N
57	20250220	090839	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	263500	-500	5	-0.19	622065000	2363	7.73	264500	264500	262000	343000	185000	264000	263252.22	17.13	0	-617	268000	266000	263500	261500	259000	267000	262500	320	79000	2500	200640	500	1	12810991	33757	23.08	3.39	12	0.02	11415.00	77706.00	375000	20241018	-29.73	233000	20250203	13.09	287500	-8.35	20250107	233000	13.09	20250203	375000	-29.73	20241018	233000	13.09	20250203	0.88	N	128940	2500	320 억	2193976	N	N	765	N	N
58	20250219	160832	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	264000	1500	2	0.57	8039719500	30495	94.31	263000	265500	261000	341000	184000	262500	263640.44	17.15	0	529	268833	265666	261333	258166	253833	267250	259750	320	78500	2500	199500	500	1	12810991	33821	23.13	3.40	12	0.24	11415.00	77706.00	375000	20241018	-29.60	233000	20250203	13.30	287500	-8.17	20250107	233000	13.30	20250203	375000	-29.60	20241018	233000	13.30	20250203	0.87	N	128940	2500	320 억	2196576	N	N	765	N	N
59	20250219	150835	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	265000	2500	2	0.95	7690061500	29173	90.22	263000	265500	261000	341000	184000	262500	263602.01	17.15	0	850	268833	265666	261333	258166	253833	267250	259750	320	78500	2500	199500	500	1	12810991	33949	23.22	3.41	12	0.23	11415.00	77706.00	375000	20241018	-29.33	233000	20250203	13.73	287500	-7.83	20250107	233000	13.73	20250203	375000	-29.33	20241018	233000	13.73	20250203	0.87	N	128940	2500	320 억	2196576	N	N	441	N	N
60	20250219	140831	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	263500	1000	2	0.38	5554711000	21109	65.28	263000	264500	261000	341000	184000	262500	263144.20	17.15	0	-2024	268833	265666	261333	258166	253833	267250	259750	320	78500	2500	199500	500	1	12810991	33757	23.08	3.39	12	0.16	11415.00	77706.00	375000	20241018	-29.73	233000	20250203	13.09	287500	-8.35	20250107	233000	13.09	20250203	375000	-29.73	20241018	233000	13.09	20250203	0.87	N	128940	2500	320 억	2196576	N	N	441	N	N
61	20250219	130833	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	263500	1000	2	0.38	4889393500	18580	57.46	263000	264500	261000	341000	184000	262500	263153.58	17.15	0	-1697	268833	265666	261333	258166	253833	267250	259750	320	78500	2500	199500	500	1	12810991	33757	23.08	3.39	12	0.15	11415.00	77706.00	375000	20241018	-29.73	233000	20250203	13.09	287500	-8.35	20250107	233000	13.09	20250203	375000	-29.73	20241018	233000	13.09	20250203	0.87	N	128940	2500	320 억	2196576	N	N	441	N	N
62	20250219	120831	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	264000	1500	2	0.57	4465754500	16972	52.49	263000	264500	261000	341000	184000	262500	263124.82	17.15	0	-1772	268833	265666	261333	258166	253833	267250	259750	320	78500	2500	199500	500	1	12810991	33821	23.13	3.40	12	0.13	11415.00	77706.00	375000	20241018	-29.60	233000	20250203	13.30	287500	-8.17	20250107	233000	13.30	20250203	375000	-29.60	20241018	233000	13.30	20250203	0.87	N	128940	2500	320 억	2196576	N	N	441	N	N
63	20250219	110833	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	264000	1500	2	0.57	3940987000	14984	46.34	263000	264500	261000	341000	184000	262500	263013.01	17.15	0	-1965	268833	265666	261333	258166	253833	267250	259750	320	78500	2500	199500	500	1	12810991	33821	23.13	3.40	12	0.12	11415.00	77706.00	375000	20241018	-29.60	233000	20250203	13.30	287500	-8.17	20250107	233000	13.30	20250203	375000	-29.60	20241018	233000	13.30	20250203	0.87	N	128940	2500	320 억	2196576	N	N	441	N	N
64	20250219	100833	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	264000	1500	2	0.57	2336427000	8898	27.52	263000	264000	261000	341000	184000	262500	262578.89	17.15	0	-639	268833	265666	261333	258166	253833	267250	259750	320	78500	2500	199500	500	1	12810991	33821	23.13	3.40	12	0.07	11415.00	77706.00	375000	20241018	-29.60	233000	20250203	13.30	287500	-8.17	20250107	233000	13.30	20250203	375000	-29.60	20241018	233000	13.30	20250203	0.87	N	128940	2500	320 억	2196576	N	N	441	N	N
65	20250219	090834	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	262000	-500	5	-0.19	626347000	2386	7.38	263000	263500	261500	341000	184000	262500	262509.22	17.15	0	-444	268833	265666	261333	258166	253833	267250	259750	320	78500	2500	199500	500	1	12810991	33565	22.95	3.37	12	0.02	11415.00	77706.00	375000	20241018	-30.13	233000	20250203	12.45	287500	-8.87	20250107	233000	12.45	20250203	375000	-30.13	20241018	233000	12.45	20250203	0.87	N	128940	2500	320 억	2196576	N	N	441	N	N
66	20250218	160830	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	262500	1500	2	0.57	8444954000	32268	102.14	262000	264500	257000	339000	183000	261000	261712.89	17.06	0	-4579	265000	263000	261000	259000	257000	264000	260000	320	78000	2500	198360	500	1	12810991	33629	23.00	3.38	12	0.25	11415.00	77706.00	375000	20241018	-30.00	233000	20250203	12.66	287500	-8.70	20250107	233000	12.66	20250203	375000	-30.00	20241018	233000	12.66	20250203	0.85	N	128940	2500	320 억	2185461	N	N	441	N	N
67	20250218	150831	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	262500	1500	2	0.57	7823895500	29904	94.66	262000	264500	257000	339000	183000	261000	261633.74	17.06	0	-4288	265000	263000	261000	259000	257000	264000	260000	320	78000	2500	198360	500	1	12810991	33629	23.00	3.38	12	0.23	11415.00	77706.00	375000	20241018	-30.00	233000	20250203	12.66	287500	-8.70	20250107	233000	12.66	20250203	375000	-30.00	20241018	233000	12.66	20250203	0.85	N	128940	2500	320 억	2185461	N	N	760	N	N
68	20250218	140832	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	262500	1500	2	0.57	6803492500	26021	82.37	262000	264500	257000	339000	183000	261000	261461.61	17.06	0	-3702	265000	263000	261000	259000	257000	264000	260000	320	78000	2500	198360	500	1	12810991	33629	23.00	3.38	12	0.20	11415.00	77706.00	375000	20241018	-30.00	233000	20250203	12.66	287500	-8.70	20250107	233000	12.66	20250203	375000	-30.00	20241018	233000	12.66	20250203	0.85	N	128940	2500	320 억	2185461	N	N	760	N	N
69	20250218	130829	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	263000	2000	2	0.77	5870490000	22468	71.12	262000	264500	257000	339000	183000	261000	261282.27	17.06	0	-2803	265000	263000	261000	259000	257000	264000	260000	320	78000	2500	198360	500	1	12810991	33693	23.04	3.38	12	0.18	11415.00	77706.00	375000	20241018	-29.87	233000	20250203	12.88	287500	-8.52	20250107	233000	12.88	20250203	375000	-29.87	20241018	233000	12.88	20250203	0.85	N	128940	2500	320 억	2185461	N	N	760	N	N
70	20250218	120831	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	263500	2500	2	0.96	4838357500	18546	58.70	262000	264500	257000	339000	183000	261000	260884.15	17.06	0	-1026	265000	263000	261000	259000	257000	264000	260000	320	78000	2500	198360	500	1	12810991	33757	23.08	3.39	12	0.14	11415.00	77706.00	375000	20241018	-29.73	233000	20250203	13.09	287500	-8.35	20250107	233000	13.09	20250203	375000	-29.73	20241018	233000	13.09	20250203	0.85	N	128940	2500	320 억	2185461	N	N	760	N	N
71	20250218	110829	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	261000	0	3	0.00	3202368000	12320	39.00	262000	262000	257000	339000	183000	261000	259932.47	17.06	0	-982	265000	263000	261000	259000	257000	264000	260000	320	78000	2500	198360	500	1	12810991	33437	22.86	3.36	12	0.10	11415.00	77706.00	375000	20241018	-30.40	233000	20250203	12.02	287500	-9.22	20250107	233000	12.02	20250203	375000	-30.40	20241018	233000	12.02	20250203	0.85	N	128940	2500	320 억	2185461	N	N	760	N	N
72	20250218	100829	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	260500	-500	5	-0.19	2220722000	8563	27.10	262000	262000	257000	339000	183000	261000	259339.25	17.06	0	-310	265000	263000	261000	259000	257000	264000	260000	320	78000	2500	198360	500	1	12810991	33373	22.82	3.35	12	0.07	11415.00	77706.00	375000	20241018	-30.53	233000	20250203	11.80	287500	-9.39	20250107	233000	11.80	20250203	375000	-30.53	20241018	233000	11.80	20250203	0.85	N	128940	2500	320 억	2185461	N	N	760	N	N
73	20250218	090832	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	258500	-2500	5	-0.96	695574500	2674	8.46	262000	262000	258000	339000	183000	261000	260125.09	17.06	0	-830	265000	263000	261000	259000	257000	264000	260000	320	78000	2500	198360	500	1	12810991	33116	22.65	3.33	12	0.02	11415.00	77706.00	375000	20241018	-31.07	233000	20250203	10.94	287500	-10.09	20250107	233000	10.94	20250203	375000	-31.07	20241018	233000	10.94	20250203	0.85	N	128940	2500	320 억	2185461	N	N	760	N	N
74	20250217	160829	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	261000	500	2	0.19	8179304000	31377	60.12	260500	263000	259000	338500	182500	260500	260678.04	17.09	0	-2973	270500	265500	262000	257000	253500	263750	255250	320	78000	2500	197980	500	1	12810991	33437	22.86	3.36	12	0.24	11415.00	77706.00	375000	20241018	-30.40	233000	20250203	12.02	287500	-9.22	20250107	233000	12.02	20250203	375000	-30.40	20241018	233000	12.02	20250203	0.87	N	128940	2500	320 억	2189850	N	N	760	N	N
75	20250217	150828	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	262000	1500	2	0.58	7275524500	27916	53.49	260500	263000	259000	338500	182500	260500	260622.06	17.09	0	-2506	270500	265500	262000	257000	253500	263750	255250	320	78000	2500	197980	500	1	12810991	33565	22.95	3.37	12	0.22	11415.00	77706.00	375000	20241018	-30.13	233000	20250203	12.45	287500	-8.87	20250107	233000	12.45	20250203	375000	-30.13	20241018	233000	12.45	20250203	0.87	N	128940	2500	320 억	2189850	N	N	1448	N	N
76	20250217	140827	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	261000	500	2	0.19	5511147000	21148	40.52	260500	263000	259000	338500	182500	260500	260599.00	17.09	0	-1685	270500	265500	262000	257000	253500	263750	255250	320	78000	2500	197980	500	1	12810991	33437	22.86	3.36	12	0.17	11415.00	77706.00	375000	20241018	-30.40	233000	20250203	12.02	287500	-9.22	20250107	233000	12.02	20250203	375000	-30.40	20241018	233000	12.02	20250203	0.87	N	128940	2500	320 억	2189850	N	N	1448	N	N
77	20250217	130829	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	260000	-500	5	-0.19	3985559500	15296	29.31	260500	263000	259000	338500	182500	260500	260562.23	17.09	0	-817	270500	265500	262000	257000	253500	263750	255250	320	78000	2500	197980	500	1	12810991	33309	22.78	3.35	12	0.12	11415.00	77706.00	375000	20241018	-30.67	233000	20250203	11.59	287500	-9.57	20250107	233000	11.59	20250203	375000	-30.67	20241018	233000	11.59	20250203	0.87	N	128940	2500	320 억	2189850	N	N	1448	N	N
78	20250217	120830	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	260500	0	3	0.00	3450835000	13246	25.38	260500	263000	259000	338500	182500	260500	260519.03	17.09	0	-116	270500	265500	262000	257000	253500	263750	255250	320	78000	2500	197980	500	1	12810991	33373	22.82	3.35	12	0.10	11415.00	77706.00	375000	20241018	-30.53	233000	20250203	11.80	287500	-9.39	20250107	233000	11.80	20250203	375000	-30.53	20241018	233000	11.80	20250203	0.87	N	128940	2500	320 억	2189850	N	N	1448	N	N
79	20250217	110829	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	261500	1000	2	0.38	2808388000	10790	20.67	260500	263000	259000	338500	182500	260500	260276.78	17.09	0	-656	270500	265500	262000	257000	253500	263750	255250	320	78000	2500	197980	500	1	12810991	33501	22.91	3.37	12	0.08	11415.00	77706.00	375000	20241018	-30.27	233000	20250203	12.23	287500	-9.04	20250107	233000	12.23	20250203	375000	-30.27	20241018	233000	12.23	20250203	0.87	N	128940	2500	320 억	2189850	N	N	1448	N	N
80	20250217	100826	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	260000	-500	5	-0.19	1925768000	7406	14.19	260500	263000	259000	338500	182500	260500	260027.64	17.09	0	-29	270500	265500	262000	257000	253500	263750	255250	320	78000	2500	197980	500	1	12810991	33309	22.78	3.35	12	0.06	11415.00	77706.00	375000	20241018	-30.67	233000	20250203	11.59	287500	-9.57	20250107	233000	11.59	20250203	375000	-30.67	20241018	233000	11.59	20250203	0.87	N	128940	2500	320 억	2189850	N	N	1448	N	N
81	20250217	090829	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	261500	1000	2	0.38	628566000	2410	4.62	260500	263000	259000	338500	182500	260500	260816.69	17.09	0	-205	270500	265500	262000	257000	253500	263750	255250	320	78000	2500	197980	500	1	12810991	33501	22.91	3.37	12	0.02	11415.00	77706.00	375000	20241018	-30.27	233000	20250203	12.23	287500	-9.04	20250107	233000	12.23	20250203	375000	-30.27	20241018	233000	12.23	20250203	0.87	N	128940	2500	320 억	2189850	N	N	1448	N	N
82	20250214	160823	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	260500	-7000	5	-2.62	13572733000	51915	100.29	267000	267000	258500	347500	187500	267500	261432.19	17.22	0	-16842	277500	272500	262500	257500	247500	275000	260000	320	80000	2500	203300	500	1	12810991	33373	22.82	3.35	12	0.41	11415.00	77706.00	375000	20241018	-30.53	233000	20250203	11.80	287500	-9.39	20250107	233000	11.80	20250203	375000	-30.53	20241018	233000	11.80	20250203	0.86	N	128940	2500	320 억	2205836	N	N	1448	N	N
83	20250214	150822	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	260000	-7500	5	-2.80	11951960000	45698	88.28	267000	267000	258500	347500	187500	267500	261525.17	17.22	0	-15920	277500	272500	262500	257500	247500	275000	260000	320	80000	2500	203300	500	1	12810991	33309	22.78	3.35	12	0.36	11415.00	77706.00	375000	20241018	-30.67	233000	20250203	11.59	287500	-9.57	20250107	233000	11.59	20250203	375000	-30.67	20241018	233000	11.59	20250203	0.86	N	128940	2500	320 억	2205836	N	N	850	N	N
84	20250214	140823	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	260000	-7500	5	-2.80	9304515500	35566	68.70	267000	267000	258500	347500	187500	267500	261590.88	17.22	0	-10749	277500	272500	262500	257500	247500	275000	260000	320	80000	2500	203300	500	1	12810991	33309	22.78	3.35	12	0.28	11415.00	77706.00	375000	20241018	-30.67	233000	20250203	11.59	287500	-9.57	20250107	233000	11.59	20250203	375000	-30.67	20241018	233000	11.59	20250203	0.86	N	128940	2500	320 억	2205836	N	N	850	N	N
85	20250214	130826	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	260500	-7000	5	-2.62	8547683000	32660	63.09	267000	267000	258500	347500	187500	267500	261693.89	17.22	0	-10068	277500	272500	262500	257500	247500	275000	260000	320	80000	2500	203300	500	1	12810991	33373	22.82	3.35	12	0.25	11415.00	77706.00	375000	20241018	-30.53	233000	20250203	11.80	287500	-9.39	20250107	233000	11.80	20250203	375000	-30.53	20241018	233000	11.80	20250203	0.86	N	128940	2500	320 억	2205836	N	N	850	N	N
86	20250214	120823	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	261500	-6000	5	-2.24	7582206500	28963	55.95	267000	267000	258500	347500	187500	267500	261763.46	17.22	0	-7648	277500	272500	262500	257500	247500	275000	260000	320	80000	2500	203300	500	1	12810991	33501	22.91	3.37	12	0.23	11415.00	77706.00	375000	20241018	-30.27	233000	20250203	12.23	287500	-9.04	20250107	233000	12.23	20250203	375000	-30.27	20241018	233000	12.23	20250203	0.86	N	128940	2500	320 억	2205836	N	N	850	N	N
87	20250214	110819	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	263000	-4500	5	-1.68	6459644500	24670	47.66	267000	267000	258500	347500	187500	267500	261811.89	17.22	0	-7471	277500	272500	262500	257500	247500	275000	260000	320	80000	2500	203300	500	1	12810991	33693	23.04	3.38	12	0.19	11415.00	77706.00	375000	20241018	-29.87	233000	20250203	12.88	287500	-8.52	20250107	233000	12.88	20250203	375000	-29.87	20241018	233000	12.88	20250203	0.86	N	128940	2500	320 억	2205836	N	N	850	N	N
88	20250214	100821	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	259000	-8500	5	-3.18	4881642000	18599	35.93	267000	267000	258500	347500	187500	267500	262432.29	17.22	0	-5402	277500	272500	262500	257500	247500	275000	260000	320	80000	2500	203300	500	1	12810991	33180	22.69	3.33	12	0.15	11415.00	77706.00	375000	20241018	-30.93	233000	20250203	11.16	287500	-9.91	20250107	233000	11.16	20250203	375000	-30.93	20241018	233000	11.16	20250203	0.86	N	128940	2500	320 억	2205836	N	N	850	N	N
89	20250214	090825	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	262000	-5500	5	-2.06	1748891000	6601	12.75	267000	267000	262000	347500	187500	267500	264891.58	17.22	0	-170	277500	272500	262500	257500	247500	275000	260000	320	80000	2500	203300	500	1	12810991	33565	22.95	3.37	12	0.05	11415.00	77706.00	375000	20241018	-30.13	233000	20250203	12.45	287500	-8.87	20250107	233000	12.45	20250203	375000	-30.13	20241018	233000	12.45	20250203	0.86	N	128940	2500	320 억	2205836	N	N	850	N	N
90	20250213	160815	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	267500	11500	2	4.49	13239057000	50667	77.52	256000	267500	252500	332500	179500	256000	261164.08	17.28	-352	7927	269666	262832	258666	251832	247666	260750	249750	320	76500	2500	194560	500	1	12810991	34269	23.43	3.44	12	0.40	11415.00	77706.00	375000	20241018	-28.67	233000	20250203	14.81	287500	-6.96	20250107	233000	14.81	20250203	375000	-28.67	20241018	233000	14.81	20250203	0.88	N	128940	2500	320 억	2214234	N	N	850	N	N
91	20250213	150817	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	256500	500	2	0.20	7886535500	30596	46.81	256000	262000	252500	332500	179500	256000	257765.98	17.28	-352	-170	269666	262832	258666	251832	247666	260750	249750	320	76500	2500	194560	500	1	12810991	32860	22.47	3.30	12	0.24	11415.00	77706.00	375000	20241018	-31.60	233000	20250203	10.09	287500	-10.78	20250107	233000	10.09	20250203	375000	-31.60	20241018	233000	10.09	20250203	0.88	N	128940	2500	320 억	2214234	N	N	1306	N	N
92	20250213	140815	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	257500	1500	2	0.59	6043972000	23437	35.86	256000	262000	252500	332500	179500	256000	257884.94	17.28	-352	-1745	269666	262832	258666	251832	247666	260750	249750	320	76500	2500	194560	500	1	12810991	32988	22.56	3.31	12	0.18	11415.00	77706.00	375000	20241018	-31.33	233000	20250203	10.52	287500	-10.43	20250107	233000	10.52	20250203	375000	-31.33	20241018	233000	10.52	20250203	0.88	N	128940	2500	320 억	2214234	N	N	1306	N	N
93	20250213	130815	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	257500	1500	2	0.59	4606156500	17839	27.29	256000	262000	252500	332500	179500	256000	258212.19	17.28	-352	-1326	269666	262832	258666	251832	247666	260750	249750	320	76500	2500	194560	500	1	12810991	32988	22.56	3.31	12	0.14	11415.00	77706.00	375000	20241018	-31.33	233000	20250203	10.52	287500	-10.43	20250107	233000	10.52	20250203	375000	-31.33	20241018	233000	10.52	20250203	0.88	N	128940	2500	320 억	2214234	N	N	1306	N	N
94	20250213	120815	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	259000	3000	2	1.17	4215318500	16327	24.98	256000	262000	252500	332500	179500	256000	258186.33	17.28	-352	-1237	269666	262832	258666	251832	247666	260750	249750	320	76500	2500	194560	500	1	12810991	33180	22.69	3.33	12	0.13	11415.00	77706.00	375000	20241018	-30.93	233000	20250203	11.16	287500	-9.91	20250107	233000	11.16	20250203	375000	-30.93	20241018	233000	11.16	20250203	0.88	N	128940	2500	320 억	2214234	N	N	1306	N	N
95	20250213	110814	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	260000	4000	2	1.56	3800250500	14727	22.53	256000	262000	252500	332500	179500	256000	258052.19	17.28	-352	-1216	269666	262832	258666	251832	247666	260750	249750	320	76500	2500	194560	500	1	12810991	33309	22.78	3.35	12	0.11	11415.00	77706.00	375000	20241018	-30.67	233000	20250203	11.59	287500	-9.57	20250107	233000	11.59	20250203	375000	-30.67	20241018	233000	11.59	20250203	0.88	N	128940	2500	320 억	2214234	N	N	1306	N	N
96	20250213	100815	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	259000	3000	2	1.17	3241424500	12572	19.23	256000	262000	252500	332500	179500	256000	257834.85	17.28	-352	-1480	269666	262832	258666	251832	247666	260750	249750	320	76500	2500	194560	500	1	12810991	33180	22.69	3.33	12	0.10	11415.00	77706.00	375000	20241018	-30.93	233000	20250203	11.16	287500	-9.91	20250107	233000	11.16	20250203	375000	-30.93	20241018	233000	11.16	20250203	0.88	N	128940	2500	320 억	2214234	N	N	1306	N	N
97	20250213	090811	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	258000	2000	2	0.78	1147154500	4502	6.89	256000	258000	252500	332500	179500	256000	254799.04	17.28	-352	556	269666	262832	258666	251832	247666	260750	249750	320	76500	2500	194560	500	1	12810991	33052	22.60	3.32	12	0.04	11415.00	77706.00	375000	20241018	-31.20	233000	20250203	10.73	287500	-10.26	20250107	233000	10.73	20250203	375000	-31.20	20241018	233000	10.73	20250203	0.88	N	128940	2500	320 억	2214234	N	N	1306	N	N
98	20250212	160809	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	256000	-8500	5	-3.21	16770244000	65319	99.52	265500	265500	254500	343500	185500	264500	256738.39	17.33	0	-9699	272166	268332	264666	260832	257166	266500	259000	320	79000	2500	201020	500	1	12810991	32796	22.43	3.29	12	0.51	11415.00	77706.00	375000	20241018	-31.73	233000	20250203	9.87	287500	-10.96	20250107	233000	9.87	20250203	375000	-31.73	20241018	233000	9.87	20250203	0.90	N	128940	2500	320 억	2220077	N	N	1306	N	N
99	20250212	150808	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	256500	-8000	5	-3.02	12692232000	49398	75.27	265500	265500	254500	343500	185500	264500	256930.36	17.33	0	-8809	272166	268332	264666	260832	257166	266500	259000	320	79000	2500	201020	500	1	12810991	32860	22.47	3.30	12	0.39	11415.00	77706.00	375000	20241018	-31.60	233000	20250203	10.09	287500	-10.78	20250107	233000	10.09	20250203	375000	-31.60	20241018	233000	10.09	20250203	0.90	N	128940	2500	320 억	2220077	N	N	1113	N	N
100	20250212	140810	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	255500	-9000	5	-3.40	9941271500	38632	58.86	265500	265500	255500	343500	185500	264500	257323.09	17.33	0	-7867	272166	268332	264666	260832	257166	266500	259000	320	79000	2500	201020	500	1	12810991	32732	22.38	3.29	12	0.30	11415.00	77706.00	375000	20241018	-31.87	233000	20250203	9.66	287500	-11.13	20250107	233000	9.66	20250203	375000	-31.87	20241018	233000	9.66	20250203	0.90	N	128940	2500	320 억	2220077	N	N	1113	N	N
101	20250212	130812	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	256500	-8000	5	-3.02	7537615500	29245	44.56	265500	265500	255500	343500	185500	264500	257728.51	17.33	0	-4734	272166	268332	264666	260832	257166	266500	259000	320	79000	2500	201020	500	1	12810991	32860	22.47	3.30	12	0.23	11415.00	77706.00	375000	20241018	-31.60	233000	20250203	10.09	287500	-10.78	20250107	233000	10.09	20250203	375000	-31.60	20241018	233000	10.09	20250203	0.90	N	128940	2500	320 억	2220077	N	N	1113	N	N
102	20250212	120807	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	257000	-7500	5	-2.84	6649186000	25790	39.29	265500	265500	255500	343500	185500	264500	257807.08	17.33	0	-4575	272166	268332	264666	260832	257166	266500	259000	320	79000	2500	201020	500	1	12810991	32924	22.51	3.31	12	0.20	11415.00	77706.00	375000	20241018	-31.47	233000	20250203	10.30	287500	-10.61	20250107	233000	10.30	20250203	375000	-31.47	20241018	233000	10.30	20250203	0.90	N	128940	2500	320 억	2220077	N	N	1113	N	N
103	20250212	110807	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	257000	-7500	5	-2.84	5663733000	21958	33.46	265500	265500	255500	343500	185500	264500	257919.55	17.33	0	-4196	272166	268332	264666	260832	257166	266500	259000	320	79000	2500	201020	500	1	12810991	32924	22.51	3.31	12	0.17	11415.00	77706.00	375000	20241018	-31.47	233000	20250203	10.30	287500	-10.61	20250107	233000	10.30	20250203	375000	-31.47	20241018	233000	10.30	20250203	0.90	N	128940	2500	320 억	2220077	N	N	1113	N	N
104	20250212	100801	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	256500	-8000	5	-3.02	4599174500	17823	27.16	265500	265500	255500	343500	185500	264500	258028.64	17.33	0	-4427	272166	268332	264666	260832	257166	266500	259000	320	79000	2500	201020	500	1	12810991	32860	22.47	3.30	12	0.14	11415.00	77706.00	375000	20241018	-31.60	233000	20250203	10.09	287500	-10.78	20250107	233000	10.09	20250203	375000	-31.60	20241018	233000	10.09	20250203	0.90	N	128940	2500	320 억	2220077	N	N	1113	N	N
105	20250212	090759	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	258500	-6000	5	-2.27	1370406000	5262	8.02	265500	265500	258000	343500	185500	264500	260394.65	17.33	0	-2710	272166	268332	264666	260832	257166	266500	259000	320	79000	2500	201020	500	1	12810991	33116	22.65	3.33	12	0.04	11415.00	77706.00	375000	20241018	-31.07	233000	20250203	10.94	287500	-10.09	20250107	233000	10.94	20250203	375000	-31.07	20241018	233000	10.94	20250203	0.90	N	128940	2500	320 억	2220077	N	N	1113	N	N
106	20250211	160811	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	264500	1000	2	0.38	17417812000	65444	100.38	265500	268500	261000	342500	184500	263500	266151.87	17.18	0	-3065	270500	267000	263000	259500	255500	268750	261250	320	79000	2500	200260	500	1	12810991	33885	23.17	3.40	12	0.51	11415.00	77706.00	375000	20241018	-29.47	233000	20250203	13.52	287500	-8.00	20250107	233000	13.52	20250203	375000	-29.47	20241018	233000	13.52	20250203	0.93	N	128940	2500	320 억	2200593	N	N	1113	N	N
107	20250211	150811	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	265000	1500	2	0.57	16869057500	63370	97.20	265500	268500	261000	342500	184500	263500	266199.42	17.18	0	-3336	270500	267000	263000	259500	255500	268750	261250	320	79000	2500	200260	500	1	12810991	33949	23.22	3.41	12	0.49	11415.00	77706.00	375000	20241018	-29.33	233000	20250203	13.73	287500	-7.83	20250107	233000	13.73	20250203	375000	-29.33	20241018	233000	13.73	20250203	0.93	N	128940	2500	320 억	2200593	N	N	289	N	N
108	20250211	140811	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	267000	3500	2	1.33	14274720500	53603	82.22	265500	268500	261000	342500	184500	263500	266304.51	17.18	0	-2464	270500	267000	263000	259500	255500	268750	261250	320	79000	2500	200260	500	1	12810991	34205	23.39	3.44	12	0.42	11415.00	77706.00	375000	20241018	-28.80	233000	20250203	14.59	287500	-7.13	20250107	233000	14.59	20250203	375000	-28.80	20241018	233000	14.59	20250203	0.93	N	128940	2500	320 억	2200593	N	N	289	N	N
109	20250211	130810	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	267000	3500	2	1.33	11610758000	43629	66.92	265500	268500	261000	342500	184500	263500	266124.78	17.18	0	-3150	270500	267000	263000	259500	255500	268750	261250	320	79000	2500	200260	500	1	12810991	34205	23.39	3.44	12	0.34	11415.00	77706.00	375000	20241018	-28.80	233000	20250203	14.59	287500	-7.13	20250107	233000	14.59	20250203	375000	-28.80	20241018	233000	14.59	20250203	0.93	N	128940	2500	320 억	2200593	N	N	289	N	N
110	20250211	120809	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	266000	2500	2	0.95	8562657500	32234	49.44	265500	268500	261000	342500	184500	263500	265640.55	17.18	0	-4213	270500	267000	263000	259500	255500	268750	261250	320	79000	2500	200260	500	1	12810991	34077	23.30	3.42	12	0.25	11415.00	77706.00	375000	20241018	-29.07	233000	20250203	14.16	287500	-7.48	20250107	233000	14.16	20250203	375000	-29.07	20241018	233000	14.16	20250203	0.93	N	128940	2500	320 억	2200593	N	N	289	N	N
111	20250211	110810	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	265500	2000	2	0.76	6550455000	24682	37.86	265500	268500	261000	342500	184500	263500	265394.01	17.18	0	-2571	270500	267000	263000	259500	255500	268750	261250	320	79000	2500	200260	500	1	12810991	34013	23.26	3.42	12	0.19	11415.00	77706.00	375000	20241018	-29.20	233000	20250203	13.95	287500	-7.65	20250107	233000	13.95	20250203	375000	-29.20	20241018	233000	13.95	20250203	0.93	N	128940	2500	320 억	2200593	N	N	289	N	N
112	20250211	100811	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	267500	4000	2	1.52	4522093500	17064	26.17	265500	268500	261000	342500	184500	263500	265007.82	17.18	0	-989	270500	267000	263000	259500	255500	268750	261250	320	79000	2500	200260	500	1	12810991	34269	23.43	3.44	12	0.13	11415.00	77706.00	375000	20241018	-28.67	233000	20250203	14.81	287500	-6.96	20250107	233000	14.81	20250203	375000	-28.67	20241018	233000	14.81	20250203	0.93	N	128940	2500	320 억	2200593	N	N	289	N	N
113	20250211	090814	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	264500	1000	2	0.38	579403000	2191	3.36	265500	265500	263500	342500	184500	263500	264446.83	17.18	0	-675	270500	267000	263000	259500	255500	268750	261250	320	79000	2500	200260	500	1	12810991	33885	23.17	3.40	12	0.02	11415.00	77706.00	375000	20241018	-29.47	233000	20250203	13.52	287500	-8.00	20250107	233000	13.52	20250203	375000	-29.47	20241018	233000	13.52	20250203	0.93	N	128940	2500	320 억	2200593	N	N	289	N	N
114	20250210	160807	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	263500	6000	2	2.33	17142003500	65039	125.50	259500	266500	259000	334500	180500	257500	263567.30	17.09	0	16393	265833	261666	256833	252666	247833	263750	254750	320	77000	2500	195700	500	1	12810991	33757	23.08	3.39	12	0.51	11415.00	77706.00	375000	20241018	-29.73	233000	20250203	13.09	287500	-8.35	20250107	233000	13.09	20250203	375000	-29.73	20241018	233000	13.09	20250203	0.94	N	128940	2500	320 억	2189140	N	N	286	N	N
115	20250210	150805	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	264500	7000	2	2.72	15707328500	59598	115.00	259500	266500	259000	334500	180500	257500	263557.06	17.09	0	16443	265833	261666	256833	252666	247833	263750	254750	320	77000	2500	195700	500	1	12810991	33885	23.17	3.40	12	0.47	11415.00	77706.00	375000	20241018	-29.47	233000	20250203	13.52	287500	-8.00	20250107	233000	13.52	20250203	375000	-29.47	20241018	233000	13.52	20250203	0.94	N	128940	2500	320 억	2189140	N	N	751	N	N
116	20250210	140804	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	264500	7000	2	2.72	13700236500	52013	100.36	259500	266500	259000	334500	180500	257500	263402.96	17.09	0	16965	265833	261666	256833	252666	247833	263750	254750	320	77000	2500	195700	500	1	12810991	33885	23.17	3.40	12	0.41	11415.00	77706.00	375000	20241018	-29.47	233000	20250203	13.52	287500	-8.00	20250107	233000	13.52	20250203	375000	-29.47	20241018	233000	13.52	20250203	0.94	N	128940	2500	320 억	2189140	N	N	751	N	N
117	20250210	130807	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	265500	8000	2	3.11	11505910000	43746	84.41	259500	265500	259000	334500	180500	257500	263019.30	17.09	0	17533	265833	261666	256833	252666	247833	263750	254750	320	77000	2500	195700	500	1	12810991	34013	23.26	3.42	12	0.34	11415.00	77706.00	375000	20241018	-29.20	233000	20250203	13.95	287500	-7.65	20250107	233000	13.95	20250203	375000	-29.20	20241018	233000	13.95	20250203	0.94	N	128940	2500	320 억	2189140	N	N	751	N	N
118	20250210	120803	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	264000	6500	2	2.52	9937282000	37822	72.98	259500	264500	259000	334500	180500	257500	262741.47	17.09	0	14668	265833	261666	256833	252666	247833	263750	254750	320	77000	2500	195700	500	1	12810991	33821	23.13	3.40	12	0.30	11415.00	77706.00	375000	20241018	-29.60	233000	20250203	13.30	287500	-8.17	20250107	233000	13.30	20250203	375000	-29.60	20241018	233000	13.30	20250203	0.94	N	128940	2500	320 억	2189140	N	N	751	N	N
119	20250210	110800	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	264000	6500	2	2.52	8501456000	32386	62.49	259500	264500	259000	334500	180500	257500	262507.76	17.09	0	12459	265833	261666	256833	252666	247833	263750	254750	320	77000	2500	195700	500	1	12810991	33821	23.13	3.40	12	0.25	11415.00	77706.00	375000	20241018	-29.60	233000	20250203	13.30	287500	-8.17	20250107	233000	13.30	20250203	375000	-29.60	20241018	233000	13.30	20250203	0.94	N	128940	2500	320 억	2189140	N	N	751	N	N
120	20250210	100800	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	263500	6000	2	2.33	6292660000	24012	46.33	259500	264500	259000	334500	180500	257500	262067.70	17.09	0	8636	265833	261666	256833	252666	247833	263750	254750	320	77000	2500	195700	500	1	12810991	33757	23.08	3.39	12	0.19	11415.00	77706.00	375000	20241018	-29.73	233000	20250203	13.09	287500	-8.35	20250107	233000	13.09	20250203	375000	-29.73	20241018	233000	13.09	20250203	0.94	N	128940	2500	320 억	2189140	N	N	751	N	N
121	20250210	090757	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	261000	3500	2	1.36	2384183500	9105	17.57	259500	264500	259000	334500	180500	257500	261865.82	17.09	0	2156	265833	261666	256833	252666	247833	263750	254750	320	77000	2500	195700	500	1	12810991	33437	22.86	3.36	12	0.07	11415.00	77706.00	375000	20241018	-30.40	233000	20250203	12.02	287500	-9.22	20250107	233000	12.02	20250203	375000	-30.40	20241018	233000	12.02	20250203	0.94	N	128940	2500	320 억	2189140	N	N	751	N	N
122	20250207	160751	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	257500	3000	2	1.18	13335047500	51571	92.86	252500	261000	252000	330500	178500	254500	258586.10	17.04	0	2280	260833	257666	253333	250166	245833	259250	251750	320	76000	2500	193420	500	1	12810991	32988	22.56	3.31	12	0.40	11415.00	77706.00	375000	20241018	-31.33	233000	20250203	10.52	287500	-10.43	20250107	233000	10.52	20250203	375000	-31.33	20241018	233000	10.52	20250203	0.96	N	128940	2500	320 억	2182919	N	N	751	N	N
123	20250207	150753	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	258000	3500	2	1.38	12488872500	48287	86.95	252500	261000	252000	330500	178500	254500	258638.40	17.04	0	2545	260833	257666	253333	250166	245833	259250	251750	320	76000	2500	193420	500	1	12810991	33052	22.60	3.32	12	0.38	11415.00	77706.00	375000	20241018	-31.20	233000	20250203	10.73	287500	-10.26	20250107	233000	10.73	20250203	375000	-31.20	20241018	233000	10.73	20250203	0.96	N	128940	2500	320 억	2182919	N	N	916	N	N
124	20250207	140752	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	259000	4500	2	1.77	10925758500	42238	76.06	252500	261000	252000	330500	178500	254500	258671.30	17.04	0	4232	260833	257666	253333	250166	245833	259250	251750	320	76000	2500	193420	500	1	12810991	33180	22.69	3.33	12	0.33	11415.00	77706.00	375000	20241018	-30.93	233000	20250203	11.16	287500	-9.91	20250107	233000	11.16	20250203	375000	-30.93	20241018	233000	11.16	20250203	0.96	N	128940	2500	320 억	2182919	N	N	916	N	N
125	20250207	130751	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	259500	5000	2	1.96	9319475000	36049	64.91	252500	261000	252000	330500	178500	254500	258522.43	17.04	0	4494	260833	257666	253333	250166	245833	259250	251750	320	76000	2500	193420	500	1	12810991	33245	22.73	3.34	12	0.28	11415.00	77706.00	375000	20241018	-30.80	233000	20250203	11.37	287500	-9.74	20250107	233000	11.37	20250203	375000	-30.80	20241018	233000	11.37	20250203	0.96	N	128940	2500	320 억	2182919	N	N	916	N	N
126	20250207	120751	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	259500	5000	2	1.96	8117670500	31418	56.57	252500	261000	252000	330500	178500	254500	258376.42	17.04	0	4756	260833	257666	253333	250166	245833	259250	251750	320	76000	2500	193420	500	1	12810991	33245	22.73	3.34	12	0.25	11415.00	77706.00	375000	20241018	-30.80	233000	20250203	11.37	287500	-9.74	20250107	233000	11.37	20250203	375000	-30.80	20241018	233000	11.37	20250203	0.96	N	128940	2500	320 억	2182919	N	N	916	N	N
127	20250207	110748	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	258500	4000	2	1.57	7065119500	27358	49.26	252500	261000	252000	330500	178500	254500	258246.93	17.04	0	4976	260833	257666	253333	250166	245833	259250	251750	320	76000	2500	193420	500	1	12810991	33116	22.65	3.33	12	0.21	11415.00	77706.00	375000	20241018	-31.07	233000	20250203	10.94	287500	-10.09	20250107	233000	10.94	20250203	375000	-31.07	20241018	233000	10.94	20250203	0.96	N	128940	2500	320 억	2182919	N	N	916	N	N
128	20250207	100751	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	260000	5500	2	2.16	5179729000	20083	36.16	252500	261000	252000	330500	178500	254500	257916.10	17.04	0	5050	260833	257666	253333	250166	245833	259250	251750	320	76000	2500	193420	500	1	12810991	33309	22.78	3.35	12	0.16	11415.00	77706.00	375000	20241018	-30.67	233000	20250203	11.59	287500	-9.57	20250107	233000	11.59	20250203	375000	-30.67	20241018	233000	11.59	20250203	0.96	N	128940	2500	320 억	2182919	N	N	916	N	N
129	20250207	090756	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	255500	1000	2	0.39	605160500	2386	4.30	252500	256000	252000	330500	178500	254500	253629.72	17.04	0	255	260833	257666	253333	250166	245833	259250	251750	320	76000	2500	193420	500	1	12810991	32732	22.38	3.29	12	0.02	11415.00	77706.00	375000	20241018	-31.87	233000	20250203	9.66	287500	-11.13	20250107	233000	9.66	20250203	375000	-31.87	20241018	233000	9.66	20250203	0.96	N	128940	2500	320 억	2182919	N	N	916	N	N
130	20250206	160732	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	254500	3000	2	1.19	14068303500	55420	59.30	254000	256500	249000	326500	176500	251500	253846.95	17.00	0	528	258833	255166	248833	245166	238833	257000	247000	320	75000	2500	191140	500	1	12810991	32604	22.30	3.28	12	0.43	11415.00	77706.00	375000	20241018	-32.13	233000	20250203	9.23	287500	-11.48	20250107	233000	9.23	20250203	375000	-32.13	20241018	233000	9.23	20250203	0.97	N	128940	2500	320 억	2178411	N	N	916	N	N
131	20250206	150736	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	254500	3000	2	1.19	12971650500	51111	54.69	254000	256500	249000	326500	176500	251500	253793.71	17.00	0	473	258833	255166	248833	245166	238833	257000	247000	320	75000	2500	191140	500	1	12810991	32604	22.30	3.28	12	0.40	11415.00	77706.00	375000	20241018	-32.13	233000	20250203	9.23	287500	-11.48	20250107	233000	9.23	20250203	375000	-32.13	20241018	233000	9.23	20250203	0.97	N	128940	2500	320 억	2178411	N	N	452	N	N
132	20250206	140737	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	253500	2000	2	0.80	11195147500	44119	47.21	254000	256500	249000	326500	176500	251500	253748.90	17.00	0	-149	258833	255166	248833	245166	238833	257000	247000	320	75000	2500	191140	500	1	12810991	32476	22.21	3.26	12	0.34	11415.00	77706.00	375000	20241018	-32.40	233000	20250203	8.80	287500	-11.83	20250107	233000	8.80	20250203	375000	-32.40	20241018	233000	8.80	20250203	0.97	N	128940	2500	320 억	2178411	N	N	452	N	N
133	20250206	130733	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	254500	3000	2	1.19	9706823500	38262	40.94	254000	256500	249000	326500	176500	251500	253693.57	17.00	0	185	258833	255166	248833	245166	238833	257000	247000	320	75000	2500	191140	500	1	12810991	32604	22.30	3.28	12	0.30	11415.00	77706.00	375000	20241018	-32.13	233000	20250203	9.23	287500	-11.48	20250107	233000	9.23	20250203	375000	-32.13	20241018	233000	9.23	20250203	0.97	N	128940	2500	320 억	2178411	N	N	452	N	N
134	20250206	120731	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	256000	4500	2	1.79	8323080000	32839	35.14	254000	256500	249000	326500	176500	251500	253451.08	17.00	0	762	258833	255166	248833	245166	238833	257000	247000	320	75000	2500	191140	500	1	12810991	32796	22.43	3.29	12	0.26	11415.00	77706.00	375000	20241018	-31.73	233000	20250203	9.87	287500	-10.96	20250107	233000	9.87	20250203	375000	-31.73	20241018	233000	9.87	20250203	0.97	N	128940	2500	320 억	2178411	N	N	452	N	N
135	20250206	110726	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	255000	3500	2	1.39	6778149500	26774	28.65	254000	256500	249000	326500	176500	251500	253161.63	17.00	0	2340	258833	255166	248833	245166	238833	257000	247000	320	75000	2500	191140	500	1	12810991	32668	22.34	3.28	12	0.21	11415.00	77706.00	375000	20241018	-32.00	233000	20250203	9.44	287500	-11.30	20250107	233000	9.44	20250203	375000	-32.00	20241018	233000	9.44	20250203	0.97	N	128940	2500	320 억	2178411	N	N	452	N	N
136	20250206	100728	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	251500	0	3	0.00	2573796500	10245	10.96	254000	254500	249000	326500	176500	251500	251224.65	17.00	0	-1003	258833	255166	248833	245166	238833	257000	247000	320	75000	2500	191140	500	1	12810991	32220	22.03	3.24	12	0.08	11415.00	77706.00	375000	20241018	-32.93	233000	20250203	7.94	287500	-12.52	20250107	233000	7.94	20250203	375000	-32.93	20241018	233000	7.94	20250203	0.97	N	128940	2500	320 억	2178411	N	N	452	N	N
137	20250206	090737	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	250000	-1500	5	-0.60	647880000	2575	2.76	254000	254500	249000	326500	176500	251500	251603.88	17.00	0	-307	258833	255166	248833	245166	238833	257000	247000	320	75000	2500	191140	500	1	12810991	32027	21.90	3.22	12	0.02	11415.00	77706.00	375000	20241018	-33.33	233000	20250203	7.30	287500	-13.04	20250107	233000	7.30	20250203	375000	-33.33	20241018	233000	7.30	20250203	0.97	N	128940	2500	320 억	2178411	N	N	452	N	N
138	20250205	160725	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	251500	13500	2	5.67	23085092000	93249	270.09	242500	252500	242500	309000	167000	238000	247550.24	16.86	-638	21978	245000	241500	238500	235000	232000	243250	236750	320	71000	2500	180880	500	1	12810991	32220	22.03	3.24	12	0.73	11415.00	77706.00	375000	20241018	-32.93	233000	20250203	7.94	287500	-12.52	20250107	233000	7.94	20250203	375000	-32.93	20241018	233000	7.94	20250203	0.97	N	128940	2500	320 억	2159978	N	N	452	N	N
139	20250205	150728	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	250000	12000	2	5.04	20703730500	83764	242.62	242500	252500	242500	309000	167000	238000	247167.40	16.86	-638	22398	245000	241500	238500	235000	232000	243250	236750	320	71000	2500	180880	500	1	12810991	32027	21.90	3.22	12	0.65	11415.00	77706.00	375000	20241018	-33.33	233000	20250203	7.30	287500	-13.04	20250107	233000	7.30	20250203	375000	-33.33	20241018	233000	7.30	20250203	0.97	N	128940	2500	320 억	2159978	N	N	665	N	N
140	20250205	140726	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	250000	12000	2	5.04	17811044500	72200	209.12	242500	252500	242500	309000	167000	238000	246690.37	16.86	-638	22134	245000	241500	238500	235000	232000	243250	236750	320	71000	2500	180880	500	1	12810991	32027	21.90	3.22	12	0.56	11415.00	77706.00	375000	20241018	-33.33	233000	20250203	7.30	287500	-13.04	20250107	233000	7.30	20250203	375000	-33.33	20241018	233000	7.30	20250203	0.97	N	128940	2500	320 억	2159978	N	N	665	N	N
141	20250205	130726	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	248500	10500	2	4.41	15520810000	63014	182.52	242500	252500	242500	309000	167000	238000	246307.33	16.86	-638	18999	245000	241500	238500	235000	232000	243250	236750	320	71000	2500	180880	500	1	12810991	31835	21.77	3.20	12	0.49	11415.00	77706.00	375000	20241018	-33.73	233000	20250203	6.65	287500	-13.57	20250107	233000	6.65	20250203	375000	-33.73	20241018	233000	6.65	20250203	0.97	N	128940	2500	320 억	2159978	N	N	665	N	N
142	20250205	120727	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	246000	8000	2	3.36	14118258000	57349	166.11	242500	252500	242500	309000	167000	238000	246181.42	16.86	-638	17072	245000	241500	238500	235000	232000	243250	236750	320	71000	2500	180880	500	1	12810991	31515	21.55	3.17	12	0.45	11415.00	77706.00	375000	20241018	-34.40	233000	20250203	5.58	287500	-14.43	20250107	233000	5.58	20250203	375000	-34.40	20241018	233000	5.58	20250203	0.97	N	128940	2500	320 억	2159978	N	N	665	N	N
143	20250205	110726	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	244500	6500	2	2.73	12968435500	52652	152.50	242500	252500	242500	309000	167000	238000	246304.71	16.86	-638	14263	245000	241500	238500	235000	232000	243250	236750	320	71000	2500	180880	500	1	12810991	31323	21.42	3.15	12	0.41	11415.00	77706.00	375000	20241018	-34.80	233000	20250203	4.94	287500	-14.96	20250107	233000	4.94	20250203	375000	-34.80	20241018	233000	4.94	20250203	0.97	N	128940	2500	320 억	2159978	N	N	665	N	N
144	20250205	100734	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	244000	6000	2	2.52	9359354000	37839	109.60	242500	252500	242500	309000	167000	238000	247346.76	16.86	-638	10413	245000	241500	238500	235000	232000	243250	236750	320	71000	2500	180880	500	1	12810991	31259	21.38	3.14	12	0.30	11415.00	77706.00	375000	20241018	-34.93	233000	20250203	4.72	287500	-15.13	20250107	233000	4.72	20250203	375000	-34.93	20241018	233000	4.72	20250203	0.97	N	128940	2500	320 억	2159978	N	N	665	N	N
145	20250205	090737	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	244500	6500	2	2.73	1704587000	6946	20.12	242500	248000	242500	309000	167000	238000	245405.56	16.86	-638	3327	245000	241500	238500	235000	232000	243250	236750	320	71000	2500	180880	500	1	12810991	31323	21.42	3.15	12	0.05	11415.00	77706.00	375000	20241018	-34.80	233000	20250203	4.94	287500	-14.96	20250107	233000	4.94	20250203	375000	-34.80	20241018	233000	4.94	20250203	0.97	N	128940	2500	320 억	2159978	N	N	665	N	N
146	20250204	160708	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	238000	4000	2	1.71	8186318000	34221	62.56	236500	242000	235500	304000	164000	234000	239223.25	16.84	0	4590	248000	241000	237000	230000	226000	239000	228000	320	70000	2500	177840	500	1	12810991	30490	20.85	3.06	12	0.27	11415.00	77706.00	375000	20241018	-36.53	233000	20250203	2.15	287500	-17.22	20250107	233000	2.15	20250203	375000	-36.53	20241018	233000	2.15	20250203	0.96	N	128940	2500	320 억	2156812	N	N	664	N	N
147	20250204	150720	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	237000	3000	2	1.28	7389362000	30873	56.44	236500	242000	235500	304000	164000	234000	239347.07	16.84	0	4601	248000	241000	237000	230000	226000	239000	228000	320	70000	2500	177840	500	1	12810991	30362	20.76	3.05	12	0.24	11415.00	77706.00	375000	20241018	-36.80	233000	20250203	1.72	287500	-17.57	20250107	233000	1.72	20250203	375000	-36.80	20241018	233000	1.72	20250203	0.96	N	128940	2500	320 억	2156812	N	N	1047	N	N
148	20250204	140719	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	238500	4500	2	1.92	6282683000	26217	47.93	236500	242000	235500	304000	164000	234000	239641.57	16.84	0	4626	248000	241000	237000	230000	226000	239000	228000	320	70000	2500	177840	500	1	12810991	30554	20.89	3.07	12	0.20	11415.00	77706.00	375000	20241018	-36.40	233000	20250203	2.36	287500	-17.04	20250107	233000	2.36	20250203	375000	-36.40	20241018	233000	2.36	20250203	0.96	N	128940	2500	320 억	2156812	N	N	1047	N	N
149	20250204	130721	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	239500	5500	2	2.35	5551794500	23157	42.33	236500	242000	235500	304000	164000	234000	239745.84	16.84	0	4950	248000	241000	237000	230000	226000	239000	228000	320	70000	2500	177840	500	1	12810991	30682	20.98	3.08	12	0.18	11415.00	77706.00	375000	20241018	-36.13	233000	20250203	2.79	287500	-16.70	20250107	233000	2.79	20250203	375000	-36.13	20241018	233000	2.79	20250203	0.96	N	128940	2500	320 억	2156812	N	N	1047	N	N
150	20250204	120728	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	240000	6000	2	2.56	4716614500	19670	35.96	236500	242000	235500	304000	164000	234000	239787.21	16.84	0	4759	248000	241000	237000	230000	226000	239000	228000	320	70000	2500	177840	500	1	12810991	30746	21.02	3.09	12	0.15	11415.00	77706.00	375000	20241018	-36.00	233000	20250203	3.00	287500	-16.52	20250107	233000	3.00	20250203	375000	-36.00	20241018	233000	3.00	20250203	0.96	N	128940	2500	320 억	2156812	N	N	1047	N	N
151	20250204	110711	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	241000	7000	2	2.99	3844646500	16044	29.33	236500	242000	235500	304000	164000	234000	239631.42	16.84	0	4549	248000	241000	237000	230000	226000	239000	228000	320	70000	2500	177840	500	1	12810991	30874	21.11	3.10	12	0.13	11415.00	77706.00	375000	20241018	-35.73	233000	20250203	3.43	287500	-16.17	20250107	233000	3.43	20250203	375000	-35.73	20241018	233000	3.43	20250203	0.96	N	128940	2500	320 억	2156812	N	N	1047	N	N
152	20250204	100717	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	241500	7500	2	3.21	2657499500	11116	20.32	236500	241500	235500	304000	164000	234000	239069.76	16.84	0	3396	248000	241000	237000	230000	226000	239000	228000	320	70000	2500	177840	500	1	12810991	30939	21.16	3.11	12	0.09	11415.00	77706.00	375000	20241018	-35.60	233000	20250203	3.65	287500	-16.00	20250107	233000	3.65	20250203	375000	-35.60	20241018	233000	3.65	20250203	0.96	N	128940	2500	320 억	2156812	N	N	1047	N	N
153	20250204	090718	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	236500	2500	2	1.07	437739500	1853	3.39	236500	237000	235500	304000	164000	234000	236232.87	16.84	0	561	248000	241000	237000	230000	226000	239000	228000	320	70000	2500	177840	500	1	12810991	30298	20.72	3.04	12	0.01	11415.00	77706.00	375000	20241018	-36.93	233000	20250203	1.50	287500	-17.74	20250107	233000	1.50	20250203	375000	-36.93	20241018	233000	1.50	20250203	0.96	N	128940	2500	320 억	2156812	N	N	1047	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History