KissMeData/011000/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160301	57	100.00	KOSPI	제약	N	N	N	N	N	2240	60	2	2.75	2636527230	1163424	345.21	2170	2375	2145	2830	1530	2180	2266.18	8.62	11350	2310	2245	2210	2145	2110	2227	2127	800	650	1000	1520	5	1	80039035	1793	-2.24	1.54	12	1.45	-998.00	1458.00	4735	20240809	-52.69	1835	20241209	22.07	3040	-26.32	20250109	2025	10.62	20250214	4735	-52.69	20240809	1835	22.07	20241209	N	011000	1000	800 억	6898377	N	N	0	N	N
3	20250228	150302	57	100.00	KOSPI	제약	N	N	N	N	N	2235	55	2	2.52	2571757540	1134395	336.59	2170	2375	2145	2830	1530	2180	2267.07	8.62	8984	2310	2245	2210	2145	2110	2227	2127	800	650	1000	1520	5	1	80039035	1789	-2.24	1.53	12	1.42	-998.00	1458.00	4735	20240809	-52.80	1835	20241209	21.80	3040	-26.48	20250109	2025	10.37	20250214	4735	-52.80	20240809	1835	21.80	20241209	N	011000	1000	800 억	6898377	N	N	0	N	N
4	20250228	140302	57	100.00	KOSPI	제약	N	N	N	N	N	2220	40	2	1.83	2443707945	1076561	319.43	2170	2375	2145	2830	1530	2180	2269.92	8.62	7706	2310	2245	2210	2145	2110	2227	2127	800	650	1000	1520	5	1	80039035	1777	-2.22	1.52	12	1.35	-998.00	1458.00	4735	20240809	-53.12	1835	20241209	20.98	3040	-26.97	20250109	2025	9.63	20250214	4735	-53.12	20240809	1835	20.98	20241209	N	011000	1000	800 억	6898377	N	N	0	N	N
5	20250228	130303	57	100.00	KOSPI	제약	N	N	N	N	N	2235	55	2	2.52	2349727075	1034186	306.86	2170	2375	2145	2830	1530	2180	2272.05	8.62	7387	2310	2245	2210	2145	2110	2227	2127	800	650	1000	1520	5	1	80039035	1789	-2.24	1.53	12	1.29	-998.00	1458.00	4735	20240809	-52.80	1835	20241209	21.80	3040	-26.48	20250109	2025	10.37	20250214	4735	-52.80	20240809	1835	21.80	20241209	N	011000	1000	800 억	6898377	N	N	0	N	N
6	20250228	120301	57	100.00	KOSPI	제약	N	N	N	N	N	2230	50	2	2.29	2269899465	998568	296.29	2170	2375	2145	2830	1530	2180	2273.15	8.62	12021	2310	2245	2210	2145	2110	2227	2127	800	650	1000	1520	5	1	80039035	1785	-2.23	1.53	12	1.25	-998.00	1458.00	4735	20240809	-52.90	1835	20241209	21.53	3040	-26.64	20250109	2025	10.12	20250214	4735	-52.90	20240809	1835	21.53	20241209	N	011000	1000	800 억	6898377	N	N	0	N	N
7	20250228	110301	57	100.00	KOSPI	제약	N	N	N	N	N	2255	75	2	3.44	2056346395	902641	267.83	2170	2375	2145	2830	1530	2180	2278.14	8.62	7821	2310	2245	2210	2145	2110	2227	2127	800	650	1000	1520	5	1	80039035	1805	-2.26	1.55	12	1.13	-998.00	1458.00	4735	20240809	-52.38	1835	20241209	22.89	3040	-25.82	20250109	2025	11.36	20250214	4735	-52.38	20240809	1835	22.89	20241209	N	011000	1000	800 억	6898377	N	N	0	N	N
8	20250228	100301	57	100.00	KOSPI	제약	N	N	N	N	N	2320	140	2	6.42	967906925	431294	127.97	2170	2320	2145	2830	1530	2180	2244.19	8.62	68133	2310	2245	2210	2145	2110	2227	2127	800	650	1000	1520	5	1	80039035	1857	-2.32	1.59	12	0.54	-998.00	1458.00	4735	20240809	-51.00	1835	20241209	26.43	3040	-23.68	20250109	2025	14.57	20250214	4735	-51.00	20240809	1835	26.43	20241209	N	011000	1000	800 억	6898377	N	N	0	N	N
9	20250228	090301	57	100.00	KOSPI	제약	N	N	N	N	N	2155	-25	5	-1.15	24358860	11280	3.35	2170	2170	2150	2830	1530	2180	2159.47	8.62	-3130	2310	2245	2210	2145	2110	2227	2127	800	650	1000	1520	5	1	80039035	1725	-2.16	1.48	12	0.01	-998.00	1458.00	4735	20240809	-54.49	1835	20241209	17.44	3040	-29.11	20250109	2025	6.42	20250214	4735	-54.49	20240809	1835	17.44	20241209	N	011000	1000	800 억	6898377	N	N	0	N	N
10	20250227	160301	57	100.00	KOSPI	제약	N	N	N	N	N	2180	-65	5	-2.90	736111935	334122	56.01	2250	2275	2175	2915	1575	2245	2203.16	8.67	-38728	2371	2307	2211	2147	2051	2340	2180	800	670	1000	1570	5	1	80039035	1745	-2.18	1.50	12	0.42	-998.00	1458.00	4735	20240809	-53.96	1835	20241209	18.80	3040	-28.29	20250109	2025	7.65	20250214	4735	-53.96	20240809	1835	18.80	20241209	N	011000	1000	800 억	6937291	N	N	48	N	N
11	20250227	150259	57	100.00	KOSPI	제약	N	N	N	N	N	2185	-60	5	-2.67	683578125	310084	51.98	2250	2275	2180	2915	1575	2245	2204.49	8.67	-37218	2371	2307	2211	2147	2051	2340	2180	800	670	1000	1570	5	1	80039035	1749	-2.19	1.50	12	0.39	-998.00	1458.00	4735	20240809	-53.85	1835	20241209	19.07	3040	-28.12	20250109	2025	7.90	20250214	4735	-53.85	20240809	1835	19.07	20241209	N	011000	1000	800 억	6937291	N	N	48	N	N
12	20250227	140300	57	100.00	KOSPI	제약	N	N	N	N	N	2205	-40	5	-1.78	581147930	263346	44.14	2250	2275	2180	2915	1575	2245	2206.78	8.67	-30751	2371	2307	2211	2147	2051	2340	2180	800	670	1000	1570	5	1	80039035	1765	-2.21	1.51	12	0.33	-998.00	1458.00	4735	20240809	-53.43	1835	20241209	20.16	3040	-27.47	20250109	2025	8.89	20250214	4735	-53.43	20240809	1835	20.16	20241209	N	011000	1000	800 억	6937291	N	N	48	N	N
13	20250227	130259	57	100.00	KOSPI	제약	N	N	N	N	N	2200	-45	5	-2.00	541785380	245482	41.15	2250	2275	2180	2915	1575	2245	2207.03	8.67	-26292	2371	2307	2211	2147	2051	2340	2180	800	670	1000	1570	5	1	80039035	1761	-2.20	1.51	12	0.31	-998.00	1458.00	4735	20240809	-53.54	1835	20241209	19.89	3040	-27.63	20250109	2025	8.64	20250214	4735	-53.54	20240809	1835	19.89	20241209	N	011000	1000	800 억	6937291	N	N	48	N	N
14	20250227	120259	57	100.00	KOSPI	제약	N	N	N	N	N	2200	-45	5	-2.00	509521710	230864	38.70	2250	2275	2180	2915	1575	2245	2207.02	8.67	-25998	2371	2307	2211	2147	2051	2340	2180	800	670	1000	1570	5	1	80039035	1761	-2.20	1.51	12	0.29	-998.00	1458.00	4735	20240809	-53.54	1835	20241209	19.89	3040	-27.63	20250109	2025	8.64	20250214	4735	-53.54	20240809	1835	19.89	20241209	N	011000	1000	800 억	6937291	N	N	48	N	N
15	20250227	110301	57	100.00	KOSPI	제약	N	N	N	N	N	2200	-45	5	-2.00	456267915	206702	34.65	2250	2275	2180	2915	1575	2245	2207.37	8.67	-31430	2371	2307	2211	2147	2051	2340	2180	800	670	1000	1570	5	1	80039035	1761	-2.20	1.51	12	0.26	-998.00	1458.00	4735	20240809	-53.54	1835	20241209	19.89	3040	-27.63	20250109	2025	8.64	20250214	4735	-53.54	20240809	1835	19.89	20241209	N	011000	1000	800 억	6937291	N	N	48	N	N
16	20250227	100309	57	100.00	KOSPI	제약	N	N	N	N	N	2205	-40	5	-1.78	351216160	158740	26.61	2250	2275	2195	2915	1575	2245	2212.52	8.67	-27539	2371	2307	2211	2147	2051	2340	2180	800	670	1000	1570	5	1	80039035	1765	-2.21	1.51	12	0.20	-998.00	1458.00	4735	20240809	-53.43	1835	20241209	20.16	3040	-27.47	20250109	2025	8.89	20250214	4735	-53.43	20240809	1835	20.16	20241209	N	011000	1000	800 억	6937291	N	N	48	N	N
17	20250227	090308	57	100.00	KOSPI	제약	N	N	N	N	N	2225	-20	5	-0.89	43576500	19424	3.26	2250	2275	2220	2915	1575	2245	2243.44	8.67	-5476	2371	2307	2211	2147	2051	2340	2180	800	670	1000	1570	5	1	80039035	1781	-2.23	1.53	12	0.02	-998.00	1458.00	4735	20240809	-53.01	1835	20241209	21.25	3040	-26.81	20250109	2025	9.88	20250214	4735	-53.01	20240809	1835	21.25	20241209	N	011000	1000	800 억	6937291	N	N	48	N	N
18	20250226	160259	57	100.00	KOSPI	제약	N	N	N	N	N	2245	70	2	3.22	1299222400	590181	58.12	2155	2275	2115	2825	1525	2175	2201.38	8.66	12010	2371	2272	2211	2112	2051	2242	2082	800	650	1000	1520	5	1	80039035	1797	-2.25	1.54	12	0.74	-998.00	1458.00	4735	20240809	-52.59	1835	20241209	22.34	3040	-26.15	20250109	2025	10.86	20250214	4735	-52.59	20240809	1835	22.34	20241209	N	011000	1000	800 억	6931460	N	N	48	N	N
19	20250226	150259	57	100.00	KOSPI	제약	N	N	N	N	N	2230	55	2	2.53	1178479455	536193	52.80	2155	2275	2115	2825	1525	2175	2197.86	8.66	8805	2371	2272	2211	2112	2051	2242	2082	800	650	1000	1520	5	1	80039035	1785	-2.23	1.53	12	0.67	-998.00	1458.00	4735	20240809	-52.90	1835	20241209	21.53	3040	-26.64	20250109	2025	10.12	20250214	4735	-52.90	20240809	1835	21.53	20241209	N	011000	1000	800 억	6931460	N	N	22	N	N
20	20250226	140300	57	100.00	KOSPI	제약	N	N	N	N	N	2205	30	2	1.38	666266605	307840	30.31	2155	2225	2115	2825	1525	2175	2164.33	8.66	24507	2371	2272	2211	2112	2051	2242	2082	800	650	1000	1520	5	1	80039035	1765	-2.21	1.51	12	0.38	-998.00	1458.00	4735	20240809	-53.43	1835	20241209	20.16	3040	-27.47	20250109	2025	8.89	20250214	4735	-53.43	20240809	1835	20.16	20241209	N	011000	1000	800 억	6931460	N	N	22	N	N
21	20250226	130300	57	100.00	KOSPI	제약	N	N	N	N	N	2175	0	3	0.00	463939035	215478	21.22	2155	2180	2115	2825	1525	2175	2153.07	8.66	8546	2371	2272	2211	2112	2051	2242	2082	800	650	1000	1520	5	1	80039035	1741	-2.18	1.49	12	0.27	-998.00	1458.00	4735	20240809	-54.07	1835	20241209	18.53	3040	-28.45	20250109	2025	7.41	20250214	4735	-54.07	20240809	1835	18.53	20241209	N	011000	1000	800 억	6931460	N	N	22	N	N
22	20250226	120300	57	100.00	KOSPI	제약	N	N	N	N	N	2160	-15	5	-0.69	376427285	175060	17.24	2155	2180	2115	2825	1525	2175	2150.27	8.66	14174	2371	2272	2211	2112	2051	2242	2082	800	650	1000	1520	5	1	80039035	1729	-2.16	1.48	12	0.22	-998.00	1458.00	4735	20240809	-54.38	1835	20241209	17.71	3040	-28.95	20250109	2025	6.67	20250214	4735	-54.38	20240809	1835	17.71	20241209	N	011000	1000	800 억	6931460	N	N	22	N	N
23	20250226	110259	57	100.00	KOSPI	제약	N	N	N	N	N	2165	-10	5	-0.46	322116600	149938	14.77	2155	2180	2115	2825	1525	2175	2148.33	8.66	19036	2371	2272	2211	2112	2051	2242	2082	800	650	1000	1520	5	1	80039035	1733	-2.17	1.48	12	0.19	-998.00	1458.00	4735	20240809	-54.28	1835	20241209	17.98	3040	-28.78	20250109	2025	6.91	20250214	4735	-54.28	20240809	1835	17.98	20241209	N	011000	1000	800 억	6931460	N	N	22	N	N
24	20250226	100259	57	100.00	KOSPI	제약	N	N	N	N	N	2160	-15	5	-0.69	255933680	119355	11.75	2155	2175	2115	2825	1525	2175	2144.30	8.66	25315	2371	2272	2211	2112	2051	2242	2082	800	650	1000	1520	5	1	80039035	1729	-2.16	1.48	12	0.15	-998.00	1458.00	4735	20240809	-54.38	1835	20241209	17.71	3040	-28.95	20250109	2025	6.67	20250214	4735	-54.38	20240809	1835	17.71	20241209	N	011000	1000	800 억	6931460	N	N	22	N	N
25	20250226	090301	57	100.00	KOSPI	제약	N	N	N	N	N	2140	-35	5	-1.61	67906470	31756	3.13	2155	2155	2115	2825	1525	2175	2138.38	8.66	2735	2371	2272	2211	2112	2051	2242	2082	800	650	1000	1520	5	1	80039035	1713	-2.14	1.47	12	0.04	-998.00	1458.00	4735	20240809	-54.80	1835	20241209	16.62	3040	-29.61	20250109	2025	5.68	20250214	4735	-54.80	20240809	1835	16.62	20241209	N	011000	1000	800 억	6931460	N	N	22	N	N
26	20250225	160258	57	100.00	KOSPI	제약	N	N	N	N	N	2175	-70	5	-3.12	2234103100	1010888	21.96	2290	2310	2150	2915	1575	2245	2210.04	8.62	29240	2705	2475	2315	2085	1925	2590	2200	800	670	1000	1570	5	1	80039035	1741	-2.18	1.49	12	1.26	-998.00	1458.00	4735	20240809	-54.07	1835	20241209	18.53	3040	-28.45	20250109	2025	7.41	20250214	4735	-54.07	20240809	1835	18.53	20241209	N	011000	1000	800 억	6897866	N	N	22	N	N
27	20250225	150258	57	100.00	KOSPI	제약	N	N	N	N	N	2150	-95	5	-4.23	2167531490	980173	21.29	2290	2310	2150	2915	1575	2245	2211.38	8.62	37731	2705	2475	2315	2085	1925	2590	2200	800	670	1000	1570	5	1	80039035	1721	-2.15	1.47	12	1.22	-998.00	1458.00	4735	20240809	-54.59	1835	20241209	17.17	3040	-29.28	20250109	2025	6.17	20250214	4735	-54.59	20240809	1835	17.17	20241209	N	011000	1000	800 억	6897866	N	N	10	N	N
28	20250225	140258	57	100.00	KOSPI	제약	N	N	N	N	N	2165	-80	5	-3.56	2019238960	911395	19.80	2290	2310	2155	2915	1575	2245	2215.55	8.62	49599	2705	2475	2315	2085	1925	2590	2200	800	670	1000	1570	5	1	80039035	1733	-2.17	1.48	12	1.14	-998.00	1458.00	4735	20240809	-54.28	1835	20241209	17.98	3040	-28.78	20250109	2025	6.91	20250214	4735	-54.28	20240809	1835	17.98	20241209	N	011000	1000	800 억	6897866	N	N	10	N	N
29	20250225	130258	57	100.00	KOSPI	제약	N	N	N	N	N	2170	-75	5	-3.34	1859366080	837697	18.20	2290	2310	2165	2915	1575	2245	2219.62	8.62	66163	2705	2475	2315	2085	1925	2590	2200	800	670	1000	1570	5	1	80039035	1737	-2.17	1.49	12	1.05	-998.00	1458.00	4735	20240809	-54.17	1835	20241209	18.26	3040	-28.62	20250109	2025	7.16	20250214	4735	-54.17	20240809	1835	18.26	20241209	N	011000	1000	800 억	6897866	N	N	10	N	N
30	20250225	120257	57	100.00	KOSPI	제약	N	N	N	N	N	2185	-60	5	-2.67	1611616755	724044	15.73	2290	2310	2180	2915	1575	2245	2225.85	8.62	129191	2705	2475	2315	2085	1925	2590	2200	800	670	1000	1570	5	1	80039035	1749	-2.19	1.50	12	0.90	-998.00	1458.00	4735	20240809	-53.85	1835	20241209	19.07	3040	-28.12	20250109	2025	7.90	20250214	4735	-53.85	20240809	1835	19.07	20241209	N	011000	1000	800 억	6897866	N	N	10	N	N
31	20250225	110258	57	100.00	KOSPI	제약	N	N	N	N	N	2195	-50	5	-2.23	1467398175	658199	14.30	2290	2310	2180	2915	1575	2245	2229.41	8.62	146739	2705	2475	2315	2085	1925	2590	2200	800	670	1000	1570	5	1	80039035	1757	-2.20	1.51	12	0.82	-998.00	1458.00	4735	20240809	-53.64	1835	20241209	19.62	3040	-27.80	20250109	2025	8.40	20250214	4735	-53.64	20240809	1835	19.62	20241209	N	011000	1000	800 억	6897866	N	N	10	N	N
32	20250225	100257	57	100.00	KOSPI	제약	N	N	N	N	N	2200	-45	5	-2.00	1144600360	511050	11.10	2290	2310	2180	2915	1575	2245	2239.70	8.62	94332	2705	2475	2315	2085	1925	2590	2200	800	670	1000	1570	5	1	80039035	1761	-2.20	1.51	12	0.64	-998.00	1458.00	4735	20240809	-53.54	1835	20241209	19.89	3040	-27.63	20250109	2025	8.64	20250214	4735	-53.54	20240809	1835	19.89	20241209	N	011000	1000	800 억	6897866	N	N	10	N	N
33	20250225	090258	57	100.00	KOSPI	제약	N	N	N	N	N	2250	5	2	0.22	131770390	57943	1.26	2290	2290	2250	2915	1575	2245	2274.14	8.62	-2239	2705	2475	2315	2085	1925	2590	2200	800	670	1000	1570	5	1	80039035	1801	-2.25	1.54	12	0.07	-998.00	1458.00	4735	20240809	-52.48	1835	20241209	22.62	3040	-25.99	20250109	2025	11.11	20250214	4735	-52.48	20240809	1835	22.62	20241209	N	011000	1000	800 억	6897866	N	N	10	N	N
34	20250224	160256	57	100.00	KOSPI	제약	N	N	N	N	N	2245	200	2	9.78	10767006175	4582159	1635.14	2160	2545	2155	2655	1435	2045	2349.94	8.74	-106443	2091	2067	2051	2027	2011	2060	2020	800	610	1000	1430	5	1	80039035	1797	-2.25	1.54	12	5.72	-998.00	1458.00	4735	20240809	-52.59	1835	20241209	22.34	3040	-26.15	20250109	2025	10.86	20250214	4735	-52.59	20240809	1835	22.34	20241209	N	011000	1000	800 억	6997874	N	N	10	N	N
35	20250224	150256	57	100.00	KOSPI	제약	N	N	N	N	N	2275	230	2	11.25	10405056730	4421637	1577.86	2160	2545	2155	2655	1435	2045	2353.35	8.74	-102244	2091	2067	2051	2027	2011	2060	2020	800	610	1000	1430	5	1	80039035	1821	-2.28	1.56	12	5.52	-998.00	1458.00	4735	20240809	-51.95	1835	20241209	23.98	3040	-25.16	20250109	2025	12.35	20250214	4735	-51.95	20240809	1835	23.98	20241209	N	011000	1000	800 억	6997874	N	N	42	N	N
36	20250224	140257	57	100.00	KOSPI	제약	N	N	N	N	N	2290	245	2	11.98	9995631980	4242653	1513.99	2160	2545	2155	2655	1435	2045	2356.13	8.74	-99390	2091	2067	2051	2027	2011	2060	2020	800	610	1000	1430	5	1	80039035	1833	-2.29	1.57	12	5.30	-998.00	1458.00	4735	20240809	-51.64	1835	20241209	24.80	3040	-24.67	20250109	2025	13.09	20250214	4735	-51.64	20240809	1835	24.80	20241209	N	011000	1000	800 억	6997874	N	N	42	N	N
37	20250224	130255	57	100.00	KOSPI	제약	N	N	N	N	N	2315	270	2	13.20	9551466160	4048777	1444.80	2160	2545	2155	2655	1435	2045	2359.25	8.74	-82129	2091	2067	2051	2027	2011	2060	2020	800	610	1000	1430	5	1	80039035	1853	-2.32	1.59	12	5.06	-998.00	1458.00	4735	20240809	-51.11	1835	20241209	26.16	3040	-23.85	20250109	2025	14.32	20250214	4735	-51.11	20240809	1835	26.16	20241209	N	011000	1000	800 억	6997874	N	N	42	N	N
38	20250224	120255	57	100.00	KOSPI	제약	N	N	N	N	N	2295	250	2	12.22	9181154915	3888018	1387.44	2160	2545	2155	2655	1435	2045	2361.56	8.74	-101786	2091	2067	2051	2027	2011	2060	2020	800	610	1000	1430	5	1	80039035	1837	-2.30	1.57	12	4.86	-998.00	1458.00	4735	20240809	-51.53	1835	20241209	25.07	3040	-24.51	20250109	2025	13.33	20250214	4735	-51.53	20240809	1835	25.07	20241209	N	011000	1000	800 억	6997874	N	N	42	N	N
39	20250224	110255	57	100.00	KOSPI	제약	N	N	N	N	N	2305	260	2	12.71	8751955335	3702180	1321.12	2160	2545	2155	2655	1435	2045	2364.17	8.74	-108231	2091	2067	2051	2027	2011	2060	2020	800	610	1000	1430	5	1	80039035	1845	-2.31	1.58	12	4.63	-998.00	1458.00	4735	20240809	-51.32	1835	20241209	25.61	3040	-24.18	20250109	2025	13.83	20250214	4735	-51.32	20240809	1835	25.61	20241209	N	011000	1000	800 억	6997874	N	N	42	N	N
40	20250224	100254	57	100.00	KOSPI	제약	N	N	N	N	N	2310	265	2	12.96	7857541360	3317796	1183.95	2160	2545	2155	2655	1435	2045	2368.50	8.74	-96962	2091	2067	2051	2027	2011	2060	2020	800	610	1000	1430	5	1	80039035	1849	-2.31	1.58	12	4.15	-998.00	1458.00	4735	20240809	-51.21	1835	20241209	25.89	3040	-24.01	20250109	2025	14.07	20250214	4735	-51.21	20240809	1835	25.89	20241209	N	011000	1000	800 억	6997874	N	N	42	N	N
41	20250224	090256	57	100.00	KOSPI	제약	N	N	N	N	N	2375	330	2	16.14	346884050	154288	55.06	2160	2375	2155	2655	1435	2045	2250.96	8.74	20031	2091	2067	2051	2027	2011	2060	2020	800	610	1000	1430	5	1	80039035	1901	-2.38	1.63	12	0.19	-998.00	1458.00	4735	20240809	-49.84	1835	20241209	29.43	3040	-21.88	20250109	2025	17.28	20250214	4735	-49.84	20240809	1835	29.43	20241209	N	011000	1000	800 억	6997874	N	N	42	N	N
42	20250221	160255	57	100.00	KOSPI	제약	N	N	N	N	N	2045	-15	5	-0.73	572055330	279833	133.15	2060	2075	2035	2675	1445	2060	2044.27	8.80	-48879	2110	2085	2065	2040	2020	2097	2052	800	615	1000	1440	5	1	80039035	1637	-2.05	1.40	12	0.35	-998.00	1458.00	4735	20240809	-56.81	1835	20241209	11.44	3040	-32.73	20250109	2025	0.99	20250214	4735	-56.81	20240809	1835	11.44	20241209	N	011000	1000	800 억	7045011	N	N	42	N	N
43	20250221	150257	57	100.00	KOSPI	제약	N	N	N	N	N	2035	-25	5	-1.21	546475105	267280	127.18	2060	2075	2035	2675	1445	2060	2044.58	8.80	-48614	2110	2085	2065	2040	2020	2097	2052	800	615	1000	1440	5	1	80039035	1629	-2.04	1.40	12	0.33	-998.00	1458.00	4735	20240809	-57.02	1835	20241209	10.90	3040	-33.06	20250109	2025	0.49	20250214	4735	-57.02	20240809	1835	10.90	20241209	N	011000	1000	800 억	7045011	N	N	23	N	N
44	20250221	140254	57	100.00	KOSPI	제약	N	N	N	N	N	2045	-15	5	-0.73	490897480	240040	114.22	2060	2075	2035	2675	1445	2060	2045.07	8.80	-43949	2110	2085	2065	2040	2020	2097	2052	800	615	1000	1440	5	1	80039035	1637	-2.05	1.40	12	0.30	-998.00	1458.00	4735	20240809	-56.81	1835	20241209	11.44	3040	-32.73	20250109	2025	0.99	20250214	4735	-56.81	20240809	1835	11.44	20241209	N	011000	1000	800 억	7045011	N	N	23	N	N
45	20250221	130255	57	100.00	KOSPI	제약	N	N	N	N	N	2045	-15	5	-0.73	407587785	199243	94.81	2060	2075	2035	2675	1445	2060	2045.68	8.80	-25617	2110	2085	2065	2040	2020	2097	2052	800	615	1000	1440	5	1	80039035	1637	-2.05	1.40	12	0.25	-998.00	1458.00	4735	20240809	-56.81	1835	20241209	11.44	3040	-32.73	20250109	2025	0.99	20250214	4735	-56.81	20240809	1835	11.44	20241209	N	011000	1000	800 억	7045011	N	N	23	N	N
46	20250221	120255	57	100.00	KOSPI	제약	N	N	N	N	N	2045	-15	5	-0.73	249511360	121739	57.93	2060	2075	2040	2675	1445	2060	2049.56	8.80	-20240	2110	2085	2065	2040	2020	2097	2052	800	615	1000	1440	5	1	80039035	1637	-2.05	1.40	12	0.15	-998.00	1458.00	4735	20240809	-56.81	1835	20241209	11.44	3040	-32.73	20250109	2025	0.99	20250214	4735	-56.81	20240809	1835	11.44	20241209	N	011000	1000	800 억	7045011	N	N	23	N	N
47	20250221	110254	57	100.00	KOSPI	제약	N	N	N	N	N	2055	-5	5	-0.24	163167690	79500	37.83	2060	2075	2045	2675	1445	2060	2052.42	8.80	-19449	2110	2085	2065	2040	2020	2097	2052	800	615	1000	1440	5	1	80039035	1645	-2.06	1.41	12	0.10	-998.00	1458.00	4735	20240809	-56.60	1835	20241209	11.99	3040	-32.40	20250109	2025	1.48	20250214	4735	-56.60	20240809	1835	11.99	20241209	N	011000	1000	800 억	7045011	N	N	23	N	N
48	20250221	100255	57	100.00	KOSPI	제약	N	N	N	N	N	2060	0	3	0.00	95106445	46291	22.03	2060	2075	2045	2675	1445	2060	2054.53	8.80	-14599	2110	2085	2065	2040	2020	2097	2052	800	615	1000	1440	5	1	80039035	1649	-2.06	1.41	12	0.06	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	3040	-32.24	20250109	2025	1.73	20250214	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	7045011	N	N	23	N	N
49	20250221	090255	57	100.00	KOSPI	제약	N	N	N	N	N	2060	0	3	0.00	10809480	5266	2.51	2060	2060	2045	2675	1445	2060	2052.69	8.80	-3330	2110	2085	2065	2040	2020	2097	2052	800	615	1000	1440	5	1	80039035	1649	-2.06	1.41	12	0.01	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	3040	-32.24	20250109	2025	1.73	20250214	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	7045011	N	N	23	N	N
50	20250220	160254	57	100.00	KOSPI	제약	N	N	N	N	N	2060	-10	5	-0.48	431907285	209141	98.37	2055	2090	2045	2690	1450	2070	2065.15	8.80	-1176	2100	2085	2065	2050	2030	2092	2057	800	620	1000	1440	5	1	80039035	1649	-2.06	1.41	12	0.26	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	3040	-32.24	20250109	2025	1.73	20250214	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	7046719	N	N	23	N	N
51	20250220	150254	57	100.00	KOSPI	제약	N	N	N	N	N	2060	-10	5	-0.48	393413220	190426	89.57	2055	2090	2045	2690	1450	2070	2065.96	8.80	10402	2100	2085	2065	2050	2030	2092	2057	800	620	1000	1440	5	1	80039035	1649	-2.06	1.41	12	0.24	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	3040	-32.24	20250109	2025	1.73	20250214	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	7046719	N	N	78	N	N
52	20250220	140255	57	100.00	KOSPI	제약	N	N	N	N	N	2065	-5	5	-0.24	332680980	160924	75.69	2055	2090	2045	2690	1450	2070	2067.32	8.80	31450	2100	2085	2065	2050	2030	2092	2057	800	620	1000	1440	5	1	80039035	1653	-2.07	1.42	12	0.20	-998.00	1458.00	4735	20240809	-56.39	1835	20241209	12.53	3040	-32.07	20250109	2025	1.98	20250214	4735	-56.39	20240809	1835	12.53	20241209	N	011000	1000	800 억	7046719	N	N	78	N	N
53	20250220	130253	57	100.00	KOSPI	제약	N	N	N	N	N	2075	5	2	0.24	300559770	145363	68.37	2055	2090	2045	2690	1450	2070	2067.65	8.80	37855	2100	2085	2065	2050	2030	2092	2057	800	620	1000	1440	5	1	80039035	1661	-2.08	1.42	12	0.18	-998.00	1458.00	4735	20240809	-56.18	1835	20241209	13.08	3040	-31.74	20250109	2025	2.47	20250214	4735	-56.18	20240809	1835	13.08	20241209	N	011000	1000	800 억	7046719	N	N	78	N	N
54	20250220	120254	57	100.00	KOSPI	제약	N	N	N	N	N	2075	5	2	0.24	271939590	131547	61.87	2055	2090	2045	2690	1450	2070	2067.24	8.80	40674	2100	2085	2065	2050	2030	2092	2057	800	620	1000	1440	5	1	80039035	1661	-2.08	1.42	12	0.16	-998.00	1458.00	4735	20240809	-56.18	1835	20241209	13.08	3040	-31.74	20250109	2025	2.47	20250214	4735	-56.18	20240809	1835	13.08	20241209	N	011000	1000	800 억	7046719	N	N	78	N	N
55	20250220	110254	57	100.00	KOSPI	제약	N	N	N	N	N	2080	10	2	0.48	235551615	114018	53.63	2055	2090	2045	2690	1450	2070	2065.92	8.80	43951	2100	2085	2065	2050	2030	2092	2057	800	620	1000	1440	5	1	80039035	1665	-2.08	1.43	12	0.14	-998.00	1458.00	4735	20240809	-56.07	1835	20241209	13.35	3040	-31.58	20250109	2025	2.72	20250214	4735	-56.07	20240809	1835	13.35	20241209	N	011000	1000	800 억	7046719	N	N	78	N	N
56	20250220	100253	57	100.00	KOSPI	제약	N	N	N	N	N	2060	-10	5	-0.48	134466505	65280	30.70	2055	2075	2045	2690	1450	2070	2059.84	8.80	19957	2100	2085	2065	2050	2030	2092	2057	800	620	1000	1440	5	1	80039035	1649	-2.06	1.41	12	0.08	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	3040	-32.24	20250109	2025	1.73	20250214	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	7046719	N	N	78	N	N
57	20250220	090255	57	100.00	KOSPI	제약	N	N	N	N	N	2070	0	3	0.00	12730745	6190	2.91	2055	2075	2045	2690	1450	2070	2056.66	8.80	-1994	2100	2085	2065	2050	2030	2092	2057	800	620	1000	1440	5	1	80039035	1657	-2.07	1.42	12	0.01	-998.00	1458.00	4735	20240809	-56.28	1835	20241209	12.81	3040	-31.91	20250109	2025	2.22	20250214	4735	-56.28	20240809	1835	12.81	20241209	N	011000	1000	800 억	7046719	N	N	78	N	N
58	20250219	160252	57	100.00	KOSPI	제약	N	N	N	N	N	2070	10	2	0.49	436061995	211700	101.27	2060	2080	2045	2675	1445	2060	2059.81	8.77	25061	2113	2086	2063	2036	2013	2075	2025	800	615	1000	1440	5	1	80039035	1657	-2.07	1.42	12	0.26	-998.00	1458.00	4735	20240809	-56.28	1835	20241209	12.81	3040	-31.91	20250109	2025	2.22	20250214	4735	-56.28	20240809	1835	12.81	20241209	N	011000	1000	800 억	7021964	N	N	78	N	N
59	20250219	150254	57	100.00	KOSPI	제약	N	N	N	N	N	2065	5	2	0.24	414223620	201128	96.21	2060	2080	2045	2675	1445	2060	2059.50	8.77	27340	2113	2086	2063	2036	2013	2075	2025	800	615	1000	1440	5	1	80039035	1653	-2.07	1.42	12	0.25	-998.00	1458.00	4735	20240809	-56.39	1835	20241209	12.53	3040	-32.07	20250109	2025	1.98	20250214	4735	-56.39	20240809	1835	12.53	20241209	N	011000	1000	800 억	7021964	N	N	0	N	N
60	20250219	140252	57	100.00	KOSPI	제약	N	N	N	N	N	2065	5	2	0.24	358399590	174022	83.24	2060	2080	2045	2675	1445	2060	2059.51	8.77	30185	2113	2086	2063	2036	2013	2075	2025	800	615	1000	1440	5	1	80039035	1653	-2.07	1.42	12	0.22	-998.00	1458.00	4735	20240809	-56.39	1835	20241209	12.53	3040	-32.07	20250109	2025	1.98	20250214	4735	-56.39	20240809	1835	12.53	20241209	N	011000	1000	800 억	7021964	N	N	0	N	N
61	20250219	130253	57	100.00	KOSPI	제약	N	N	N	N	N	2060	0	3	0.00	339018810	164624	78.75	2060	2080	2045	2675	1445	2060	2059.35	8.77	31469	2113	2086	2063	2036	2013	2075	2025	800	615	1000	1440	5	1	80039035	1649	-2.06	1.41	12	0.21	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	3040	-32.24	20250109	2025	1.73	20250214	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	7021964	N	N	0	N	N
62	20250219	120252	57	100.00	KOSPI	제약	N	N	N	N	N	2060	0	3	0.00	279671600	135799	64.96	2060	2080	2045	2675	1445	2060	2059.45	8.77	32292	2113	2086	2063	2036	2013	2075	2025	800	615	1000	1440	5	1	80039035	1649	-2.06	1.41	12	0.17	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	3040	-32.24	20250109	2025	1.73	20250214	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	7021964	N	N	0	N	N
63	20250219	110253	57	100.00	KOSPI	제약	N	N	N	N	N	2080	20	2	0.97	224918695	109293	52.28	2060	2080	2045	2675	1445	2060	2057.94	8.77	25078	2113	2086	2063	2036	2013	2075	2025	800	615	1000	1440	5	1	80039035	1665	-2.08	1.43	12	0.14	-998.00	1458.00	4735	20240809	-56.07	1835	20241209	13.35	3040	-31.58	20250109	2025	2.72	20250214	4735	-56.07	20240809	1835	13.35	20241209	N	011000	1000	800 억	7021964	N	N	0	N	N
64	20250219	100252	57	100.00	KOSPI	제약	N	N	N	N	N	2055	-5	5	-0.24	145876605	71025	33.97	2060	2070	2045	2675	1445	2060	2053.88	8.77	15953	2113	2086	2063	2036	2013	2075	2025	800	615	1000	1440	5	1	80039035	1645	-2.06	1.41	12	0.09	-998.00	1458.00	4735	20240809	-56.60	1835	20241209	11.99	3040	-32.40	20250109	2025	1.48	20250214	4735	-56.60	20240809	1835	11.99	20241209	N	011000	1000	800 억	7021964	N	N	0	N	N
65	20250219	090253	57	100.00	KOSPI	제약	N	N	N	N	N	2060	0	3	0.00	4447035	2160	1.03	2060	2065	2055	2675	1445	2060	2058.81	8.77	-888	2113	2086	2063	2036	2013	2075	2025	800	615	1000	1440	5	1	80039035	1649	-2.06	1.41	12	0.00	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	3040	-32.24	20250109	2025	1.73	20250214	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	7021964	N	N	0	N	N
66	20250218	160252	57	100.00	KOSPI	제약	N	N	N	N	N	2060	-10	5	-0.48	428100235	208537	106.52	2070	2090	2040	2690	1450	2070	2052.87	8.79	-14375	2106	2087	2066	2047	2026	2077	2037	800	620	1000	1440	5	1	80039035	1649	-2.06	1.41	12	0.26	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	3040	-32.24	20250109	2025	1.73	20250214	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	7035696	N	N	30	N	N
67	20250218	150253	57	100.00	KOSPI	제약	N	N	N	N	N	2055	-15	5	-0.72	408905700	199205	101.76	2070	2090	2040	2690	1450	2070	2052.69	8.79	-13300	2106	2087	2066	2047	2026	2077	2037	800	620	1000	1440	5	1	80039035	1645	-2.06	1.41	12	0.25	-998.00	1458.00	4735	20240809	-56.60	1835	20241209	11.99	3040	-32.40	20250109	2025	1.48	20250214	4735	-56.60	20240809	1835	11.99	20241209	N	011000	1000	800 억	7035696	N	N	30	N	N
68	20250218	140253	57	100.00	KOSPI	제약	N	N	N	N	N	2055	-15	5	-0.72	377448925	183916	93.95	2070	2090	2040	2690	1450	2070	2052.29	8.79	-11410	2106	2087	2066	2047	2026	2077	2037	800	620	1000	1440	5	1	80039035	1645	-2.06	1.41	12	0.23	-998.00	1458.00	4735	20240809	-56.60	1835	20241209	11.99	3040	-32.40	20250109	2025	1.48	20250214	4735	-56.60	20240809	1835	11.99	20241209	N	011000	1000	800 억	7035696	N	N	30	N	N
69	20250218	130252	57	100.00	KOSPI	제약	N	N	N	N	N	2055	-15	5	-0.72	337193240	164308	83.93	2070	2090	2040	2690	1450	2070	2052.20	8.79	-10302	2106	2087	2066	2047	2026	2077	2037	800	620	1000	1440	5	1	80039035	1645	-2.06	1.41	12	0.21	-998.00	1458.00	4735	20240809	-56.60	1835	20241209	11.99	3040	-32.40	20250109	2025	1.48	20250214	4735	-56.60	20240809	1835	11.99	20241209	N	011000	1000	800 억	7035696	N	N	30	N	N
70	20250218	120252	57	100.00	KOSPI	제약	N	N	N	N	N	2055	-15	5	-0.72	309170830	150640	76.95	2070	2090	2040	2690	1450	2070	2052.38	8.79	-10331	2106	2087	2066	2047	2026	2077	2037	800	620	1000	1440	5	1	80039035	1645	-2.06	1.41	12	0.19	-998.00	1458.00	4735	20240809	-56.60	1835	20241209	11.99	3040	-32.40	20250109	2025	1.48	20250214	4735	-56.60	20240809	1835	11.99	20241209	N	011000	1000	800 억	7035696	N	N	30	N	N
71	20250218	110252	57	100.00	KOSPI	제약	N	N	N	N	N	2055	-15	5	-0.72	249622580	121628	62.13	2070	2090	2040	2690	1450	2070	2052.34	8.79	-6261	2106	2087	2066	2047	2026	2077	2037	800	620	1000	1440	5	1	80039035	1645	-2.06	1.41	12	0.15	-998.00	1458.00	4735	20240809	-56.60	1835	20241209	11.99	3040	-32.40	20250109	2025	1.48	20250214	4735	-56.60	20240809	1835	11.99	20241209	N	011000	1000	800 억	7035696	N	N	30	N	N
72	20250218	100252	57	100.00	KOSPI	제약	N	N	N	N	N	2050	-20	5	-0.97	159859890	77816	39.75	2070	2090	2045	2690	1450	2070	2054.33	8.79	2527	2106	2087	2066	2047	2026	2077	2037	800	620	1000	1440	5	1	80039035	1641	-2.05	1.41	12	0.10	-998.00	1458.00	4735	20240809	-56.71	1835	20241209	11.72	3040	-32.57	20250109	2025	1.23	20250214	4735	-56.71	20240809	1835	11.72	20241209	N	011000	1000	800 억	7035696	N	N	30	N	N
73	20250218	090252	57	100.00	KOSPI	제약	N	N	N	N	N	2085	15	2	0.72	10413505	5029	2.57	2070	2090	2065	2690	1450	2070	2070.69	8.79	-3584	2106	2087	2066	2047	2026	2077	2037	800	620	1000	1440	5	1	80039035	1669	-2.09	1.43	12	0.01	-998.00	1458.00	4735	20240809	-55.97	1835	20241209	13.62	3040	-31.41	20250109	2025	2.96	20250214	4735	-55.97	20240809	1835	13.62	20241209	N	011000	1000	800 억	7035696	N	N	30	N	N
74	20250217	160252	57	100.00	KOSPI	제약	N	N	N	N	N	2070	10	2	0.49	402395265	195035	103.92	2080	2085	2045	2675	1445	2060	2063.19	8.72	55893	2123	2091	2058	2026	1993	2107	2042	800	615	1000	1440	5	1	80039035	1657	-2.07	1.42	12	0.24	-998.00	1458.00	4735	20240809	-56.28	1835	20241209	12.81	3040	-31.91	20250109	2025	2.22	20250214	4735	-56.28	20240809	1835	12.81	20241209	N	011000	1000	800 억	6978880	N	N	30	N	N
75	20250217	150251	57	100.00	KOSPI	제약	N	N	N	N	N	2065	5	2	0.24	381727495	185025	98.59	2080	2085	2045	2675	1445	2060	2063.11	8.72	57812	2123	2091	2058	2026	1993	2107	2042	800	615	1000	1440	5	1	80039035	1653	-2.07	1.42	12	0.23	-998.00	1458.00	4735	20240809	-56.39	1835	20241209	12.53	3040	-32.07	20250109	2025	1.98	20250214	4735	-56.39	20240809	1835	12.53	20241209	N	011000	1000	800 억	6978880	N	N	57	N	N
76	20250217	140251	57	100.00	KOSPI	제약	N	N	N	N	N	2065	5	2	0.24	287612660	139286	74.22	2080	2085	2045	2675	1445	2060	2064.91	8.72	44375	2123	2091	2058	2026	1993	2107	2042	800	615	1000	1440	5	1	80039035	1653	-2.07	1.42	12	0.17	-998.00	1458.00	4735	20240809	-56.39	1835	20241209	12.53	3040	-32.07	20250109	2025	1.98	20250214	4735	-56.39	20240809	1835	12.53	20241209	N	011000	1000	800 억	6978880	N	N	57	N	N
77	20250217	130253	57	100.00	KOSPI	제약	N	N	N	N	N	2065	5	2	0.24	198201275	95981	51.14	2080	2085	2045	2675	1445	2060	2065.01	8.72	31328	2123	2091	2058	2026	1993	2107	2042	800	615	1000	1440	5	1	80039035	1653	-2.07	1.42	12	0.12	-998.00	1458.00	4735	20240809	-56.39	1835	20241209	12.53	3040	-32.07	20250109	2025	1.98	20250214	4735	-56.39	20240809	1835	12.53	20241209	N	011000	1000	800 억	6978880	N	N	57	N	N
78	20250217	120253	57	100.00	KOSPI	제약	N	N	N	N	N	2070	10	2	0.49	173332480	83934	44.72	2080	2085	2045	2675	1445	2060	2065.10	8.72	29887	2123	2091	2058	2026	1993	2107	2042	800	615	1000	1440	5	1	80039035	1657	-2.07	1.42	12	0.10	-998.00	1458.00	4735	20240809	-56.28	1835	20241209	12.81	3040	-31.91	20250109	2025	2.22	20250214	4735	-56.28	20240809	1835	12.81	20241209	N	011000	1000	800 억	6978880	N	N	57	N	N
79	20250217	110252	57	100.00	KOSPI	제약	N	N	N	N	N	2070	10	2	0.49	120510190	58428	31.13	2080	2085	2045	2675	1445	2060	2062.54	8.72	14709	2123	2091	2058	2026	1993	2107	2042	800	615	1000	1440	5	1	80039035	1657	-2.07	1.42	12	0.07	-998.00	1458.00	4735	20240809	-56.28	1835	20241209	12.81	3040	-31.91	20250109	2025	2.22	20250214	4735	-56.28	20240809	1835	12.81	20241209	N	011000	1000	800 억	6978880	N	N	57	N	N
80	20250217	100251	57	100.00	KOSPI	제약	N	N	N	N	N	2065	5	2	0.24	100574655	48783	25.99	2080	2085	2045	2675	1445	2060	2061.67	8.72	11849	2123	2091	2058	2026	1993	2107	2042	800	615	1000	1440	5	1	80039035	1653	-2.07	1.42	12	0.06	-998.00	1458.00	4735	20240809	-56.39	1835	20241209	12.53	3040	-32.07	20250109	2025	1.98	20250214	4735	-56.39	20240809	1835	12.53	20241209	N	011000	1000	800 억	6978880	N	N	57	N	N
81	20250217	090251	57	100.00	KOSPI	제약	N	N	N	N	N	2080	20	2	0.97	18061080	8728	4.65	2080	2085	2060	2675	1445	2060	2069.33	8.72	-354	2123	2091	2058	2026	1993	2107	2042	800	615	1000	1440	5	1	80039035	1665	-2.08	1.43	12	0.01	-998.00	1458.00	4735	20240809	-56.07	1835	20241209	13.35	3040	-31.58	20250109	2025	2.72	20250214	4735	-56.07	20240809	1835	13.35	20241209	N	011000	1000	800 억	6978880	N	N	57	N	N
82	20250214	160250	57	100.00	KOSPI	제약	N	N	N	N	N	2060	10	2	0.49	380779920	184852	40.67	2040	2090	2025	2665	1435	2050	2059.92	8.69	22608	2206	2127	2081	2002	1956	2105	1980	800	615	1000	1430	5	1	80039035	1649	-2.06	1.41	12	0.23	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	3040	-32.24	20250109	2025	1.73	20250214	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	6957317	N	N	57	N	N
83	20250214	150249	57	100.00	KOSPI	제약	N	N	N	N	N	2070	20	2	0.98	364336345	176866	38.91	2040	2090	2025	2665	1435	2050	2059.96	8.69	23146	2206	2127	2081	2002	1956	2105	1980	800	615	1000	1430	5	1	80039035	1657	-2.07	1.42	12	0.22	-998.00	1458.00	4735	20240809	-56.28	1835	20241209	12.81	3040	-31.91	20250109	2025	2.22	20250214	4735	-56.28	20240809	1835	12.81	20241209	N	011000	1000	800 억	6957317	N	N	78	N	N
84	20250214	140251	57	100.00	KOSPI	제약	N	N	N	N	N	2060	10	2	0.49	335912160	163093	35.88	2040	2090	2025	2665	1435	2050	2059.64	8.69	19727	2206	2127	2081	2002	1956	2105	1980	800	615	1000	1430	5	1	80039035	1649	-2.06	1.41	12	0.20	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	3040	-32.24	20250109	2025	1.73	20250214	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	6957317	N	N	78	N	N
85	20250214	130251	57	100.00	KOSPI	제약	N	N	N	N	N	2060	10	2	0.49	313027170	152023	33.45	2040	2090	2025	2665	1435	2050	2059.08	8.69	17914	2206	2127	2081	2002	1956	2105	1980	800	615	1000	1430	5	1	80039035	1649	-2.06	1.41	12	0.19	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	3040	-32.24	20250109	2025	1.73	20250214	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	6957317	N	N	78	N	N
86	20250214	120251	57	100.00	KOSPI	제약	N	N	N	N	N	2080	30	2	1.46	271850545	132174	29.08	2040	2090	2025	2665	1435	2050	2056.76	8.69	19158	2206	2127	2081	2002	1956	2105	1980	800	615	1000	1430	5	1	80039035	1665	-2.08	1.43	12	0.17	-998.00	1458.00	4735	20240809	-56.07	1835	20241209	13.35	3040	-31.58	20250109	2025	2.72	20250214	4735	-56.07	20240809	1835	13.35	20241209	N	011000	1000	800 억	6957317	N	N	78	N	N
87	20250214	110249	57	100.00	KOSPI	제약	N	N	N	N	N	2075	25	2	1.22	217964215	106203	23.37	2040	2075	2025	2665	1435	2050	2052.34	8.69	10019	2206	2127	2081	2002	1956	2105	1980	800	615	1000	1430	5	1	80039035	1661	-2.08	1.42	12	0.13	-998.00	1458.00	4735	20240809	-56.18	1835	20241209	13.08	3040	-31.74	20250109	2025	2.47	20250214	4735	-56.18	20240809	1835	13.08	20241209	N	011000	1000	800 억	6957317	N	N	78	N	N
88	20250214	100251	57	100.00	KOSPI	제약	N	N	N	N	N	2070	20	2	0.98	162709970	79377	17.46	2040	2070	2025	2665	1435	2050	2049.84	8.69	10312	2206	2127	2081	2002	1956	2105	1980	800	615	1000	1430	5	1	80039035	1657	-2.07	1.42	12	0.10	-998.00	1458.00	4735	20240809	-56.28	1835	20241209	12.81	3040	-31.91	20250109	2025	2.22	20250214	4735	-56.28	20240809	1835	12.81	20241209	N	011000	1000	800 억	6957317	N	N	78	N	N
89	20250214	090251	57	100.00	KOSPI	제약	N	N	N	N	N	2030	-20	5	-0.98	25157920	12391	2.73	2040	2050	2025	2665	1435	2050	2030.34	8.69	1883	2206	2127	2081	2002	1956	2105	1980	800	615	1000	1430	5	1	80039035	1625	-2.03	1.39	12	0.02	-998.00	1458.00	4735	20240809	-57.13	1835	20241209	10.63	3040	-33.22	20250109	2025	0.25	20250214	4735	-57.13	20240809	1835	10.63	20241209	N	011000	1000	800 억	6957317	N	N	78	N	N
90	20250213	160249	57	100.00	KOSPI	제약	N	N	N	N	N	2050	-20	5	-0.97	935614820	453370	219.67	2160	2160	2035	2690	1450	2070	2063.69	8.81	-92073	2150	2110	2085	2045	2020	2097	2032	800	620	1000	1440	5	1	80039035	1641	-2.05	1.41	12	0.57	-998.00	1458.00	4735	20240809	-56.71	1835	20241209	11.72	3040	-32.57	20250109	2035	0.74	20250213	4735	-56.71	20240809	1835	11.72	20241209	N	011000	1000	800 억	7050516	N	N	78	N	N
91	20250213	150249	57	100.00	KOSPI	제약	N	N	N	N	N	2050	-20	5	-0.97	900153775	436071	211.28	2160	2160	2035	2690	1450	2070	2064.24	8.81	-88900	2150	2110	2085	2045	2020	2097	2032	800	620	1000	1440	5	1	80039035	1641	-2.05	1.41	12	0.54	-998.00	1458.00	4735	20240809	-56.71	1835	20241209	11.72	3040	-32.57	20250109	2035	0.74	20250213	4735	-56.71	20240809	1835	11.72	20241209	N	011000	1000	800 억	7050516	N	N	319	N	N
92	20250213	140249	57	100.00	KOSPI	제약	N	N	N	N	N	2050	-20	5	-0.97	803283325	388656	188.31	2160	2160	2040	2690	1450	2070	2066.82	8.81	-81898	2150	2110	2085	2045	2020	2097	2032	800	620	1000	1440	5	1	80039035	1641	-2.05	1.41	12	0.49	-998.00	1458.00	4735	20240809	-56.71	1835	20241209	11.72	3040	-32.57	20250109	2035	0.74	20250203	4735	-56.71	20240809	1835	11.72	20241209	N	011000	1000	800 억	7050516	N	N	319	N	N
93	20250213	130249	57	100.00	KOSPI	제약	N	N	N	N	N	2055	-15	5	-0.72	595402340	287080	139.10	2160	2160	2045	2690	1450	2070	2073.99	8.81	-76399	2150	2110	2085	2045	2020	2097	2032	800	620	1000	1440	5	1	80039035	1645	-2.06	1.41	12	0.36	-998.00	1458.00	4735	20240809	-56.60	1835	20241209	11.99	3040	-32.40	20250109	2035	0.98	20250203	4735	-56.60	20240809	1835	11.99	20241209	N	011000	1000	800 억	7050516	N	N	319	N	N
94	20250213	120249	57	100.00	KOSPI	제약	N	N	N	N	N	2065	-5	5	-0.24	444947530	213863	103.62	2160	2160	2045	2690	1450	2070	2080.53	8.81	-65024	2150	2110	2085	2045	2020	2097	2032	800	620	1000	1440	5	1	80039035	1653	-2.07	1.42	12	0.27	-998.00	1458.00	4735	20240809	-56.39	1835	20241209	12.53	3040	-32.07	20250109	2035	1.47	20250203	4735	-56.39	20240809	1835	12.53	20241209	N	011000	1000	800 억	7050516	N	N	319	N	N
95	20250213	110248	57	100.00	KOSPI	제약	N	N	N	N	N	2060	-10	5	-0.48	412214265	197959	95.92	2160	2160	2045	2690	1450	2070	2082.32	8.81	-62633	2150	2110	2085	2045	2020	2097	2032	800	620	1000	1440	5	1	80039035	1649	-2.06	1.41	12	0.25	-998.00	1458.00	4735	20240809	-56.49	1835	20241209	12.26	3040	-32.24	20250109	2035	1.23	20250203	4735	-56.49	20240809	1835	12.26	20241209	N	011000	1000	800 억	7050516	N	N	319	N	N
96	20250213	100249	57	100.00	KOSPI	제약	N	N	N	N	N	2080	10	2	0.48	232947970	110940	53.75	2160	2160	2070	2690	1450	2070	2099.77	8.81	-30815	2150	2110	2085	2045	2020	2097	2032	800	620	1000	1440	5	1	80039035	1665	-2.08	1.43	12	0.14	-998.00	1458.00	4735	20240809	-56.07	1835	20241209	13.35	3040	-31.58	20250109	2035	2.21	20250203	4735	-56.07	20240809	1835	13.35	20241209	N	011000	1000	800 억	7050516	N	N	319	N	N
97	20250213	090248	57	100.00	KOSPI	제약	N	N	N	N	N	2100	30	2	1.45	82846440	38760	18.78	2160	2160	2100	2690	1450	2070	2137.42	8.81	-11802	2150	2110	2085	2045	2020	2097	2032	800	620	1000	1440	5	1	80039035	1681	-2.10	1.44	12	0.05	-998.00	1458.00	4735	20240809	-55.65	1835	20241209	14.44	3040	-30.92	20250109	2035	3.19	20250203	4735	-55.65	20240809	1835	14.44	20241209	N	011000	1000	800 억	7050516	N	N	319	N	N
98	20250212	160247	57	100.00	KOSPI	제약	N	N	N	N	N	2070	-40	5	-1.90	424455360	204123	91.53	2110	2125	2060	2740	1480	2110	2079.44	8.86	-39526	2193	2151	2123	2081	2053	2137	2067	800	630	1000	1470	5	1	80039035	1657	-2.07	1.42	12	0.26	-998.00	1458.00	4735	20240809	-56.28	1835	20241209	12.81	3040	-31.91	20250109	2035	1.72	20250203	4735	-56.28	20240809	1835	12.81	20241209	N	011000	1000	800 억	7089521	N	N	319	N	N
99	20250212	150247	57	100.00	KOSPI	제약	N	N	N	N	N	2065	-45	5	-2.13	383679850	184384	82.68	2110	2125	2065	2740	1480	2110	2080.87	8.86	-33319	2193	2151	2123	2081	2053	2137	2067	800	630	1000	1470	5	1	80039035	1653	-2.07	1.42	12	0.23	-998.00	1458.00	4735	20240809	-56.39	1835	20241209	12.53	3040	-32.07	20250109	2035	1.47	20250203	4735	-56.39	20240809	1835	12.53	20241209	N	011000	1000	800 억	7089521	N	N	0	N	N
100	20250212	140248	57	100.00	KOSPI	제약	N	N	N	N	N	2075	-35	5	-1.66	275721470	132213	59.29	2110	2125	2070	2740	1480	2110	2085.43	8.86	-27320	2193	2151	2123	2081	2053	2137	2067	800	630	1000	1470	5	1	80039035	1661	-2.08	1.42	12	0.17	-998.00	1458.00	4735	20240809	-56.18	1835	20241209	13.08	3040	-31.74	20250109	2035	1.97	20250203	4735	-56.18	20240809	1835	13.08	20241209	N	011000	1000	800 억	7089521	N	N	0	N	N
101	20250212	130247	57	100.00	KOSPI	제약	N	N	N	N	N	2085	-25	5	-1.18	218663660	104783	46.99	2110	2125	2070	2740	1480	2110	2086.82	8.86	-25140	2193	2151	2123	2081	2053	2137	2067	800	630	1000	1470	5	1	80039035	1669	-2.09	1.43	12	0.13	-998.00	1458.00	4735	20240809	-55.97	1835	20241209	13.62	3040	-31.41	20250109	2035	2.46	20250203	4735	-55.97	20240809	1835	13.62	20241209	N	011000	1000	800 억	7089521	N	N	0	N	N
102	20250212	120247	57	100.00	KOSPI	제약	N	N	N	N	N	2085	-25	5	-1.18	160367080	76819	34.45	2110	2125	2070	2740	1480	2110	2087.60	8.86	-21581	2193	2151	2123	2081	2053	2137	2067	800	630	1000	1470	5	1	80039035	1669	-2.09	1.43	12	0.10	-998.00	1458.00	4735	20240809	-55.97	1835	20241209	13.62	3040	-31.41	20250109	2035	2.46	20250203	4735	-55.97	20240809	1835	13.62	20241209	N	011000	1000	800 억	7089521	N	N	0	N	N
103	20250212	110247	57	100.00	KOSPI	제약	N	N	N	N	N	2095	-15	5	-0.71	147021585	70426	31.58	2110	2125	2070	2740	1480	2110	2087.60	8.86	-18885	2193	2151	2123	2081	2053	2137	2067	800	630	1000	1470	5	1	80039035	1677	-2.10	1.44	12	0.09	-998.00	1458.00	4735	20240809	-55.76	1835	20241209	14.17	3040	-31.09	20250109	2035	2.95	20250203	4735	-55.76	20240809	1835	14.17	20241209	N	011000	1000	800 억	7089521	N	N	0	N	N
104	20250212	100247	57	100.00	KOSPI	제약	N	N	N	N	N	2100	-10	5	-0.47	88024165	42148	18.90	2110	2125	2070	2740	1480	2110	2088.45	8.86	-20512	2193	2151	2123	2081	2053	2137	2067	800	630	1000	1470	5	1	80039035	1681	-2.10	1.44	12	0.05	-998.00	1458.00	4735	20240809	-55.65	1835	20241209	14.44	3040	-30.92	20250109	2035	3.19	20250203	4735	-55.65	20240809	1835	14.44	20241209	N	011000	1000	800 억	7089521	N	N	0	N	N
105	20250212	090248	57	100.00	KOSPI	제약	N	N	N	N	N	2105	-5	5	-0.24	12625530	6011	2.70	2110	2125	2090	2740	1480	2110	2100.40	8.86	-4733	2193	2151	2123	2081	2053	2137	2067	800	630	1000	1470	5	1	80039035	1685	-2.11	1.44	12	0.01	-998.00	1458.00	4735	20240809	-55.54	1835	20241209	14.71	3040	-30.76	20250109	2035	3.44	20250203	4735	-55.54	20240809	1835	14.71	20241209	N	011000	1000	800 억	7089521	N	N	0	N	N
106	20250211	160247	57	100.00	KOSPI	제약	N	N	N	N	N	2110	-10	5	-0.47	471183735	222200	144.66	2160	2165	2095	2755	1485	2120	2120.54	8.92	-48040	2186	2152	2111	2077	2036	2170	2095	800	635	1000	1480	5	1	80039035	1689	-2.11	1.45	12	0.28	-998.00	1458.00	4735	20240809	-55.44	1835	20241209	14.99	3040	-30.59	20250109	2035	3.69	20250203	4735	-55.44	20240809	1835	14.99	20241209	N	011000	1000	800 억	7140120	N	N	0	N	N
107	20250211	150247	57	100.00	KOSPI	제약	N	N	N	N	N	2110	-10	5	-0.47	442700805	208680	135.86	2160	2165	2100	2755	1485	2120	2121.43	8.92	-43557	2186	2152	2111	2077	2036	2170	2095	800	635	1000	1480	5	1	80039035	1689	-2.11	1.45	12	0.26	-998.00	1458.00	4735	20240809	-55.44	1835	20241209	14.99	3040	-30.59	20250109	2035	3.69	20250203	4735	-55.44	20240809	1835	14.99	20241209	N	011000	1000	800 억	7140120	N	N	0	N	N
108	20250211	140248	57	100.00	KOSPI	제약	N	N	N	N	N	2110	-10	5	-0.47	341682325	160671	104.60	2160	2165	2105	2755	1485	2120	2126.60	8.92	-40314	2186	2152	2111	2077	2036	2170	2095	800	635	1000	1480	5	1	80039035	1689	-2.11	1.45	12	0.20	-998.00	1458.00	4735	20240809	-55.44	1835	20241209	14.99	3040	-30.59	20250109	2035	3.69	20250203	4735	-55.44	20240809	1835	14.99	20241209	N	011000	1000	800 억	7140120	N	N	0	N	N
109	20250211	130245	57	100.00	KOSPI	제약	N	N	N	N	N	2120	0	3	0.00	285518660	134057	87.28	2160	2165	2105	2755	1485	2120	2129.83	8.92	-41119	2186	2152	2111	2077	2036	2170	2095	800	635	1000	1480	5	1	80039035	1697	-2.12	1.45	12	0.17	-998.00	1458.00	4735	20240809	-55.23	1835	20241209	15.53	3040	-30.26	20250109	2035	4.18	20250203	4735	-55.23	20240809	1835	15.53	20241209	N	011000	1000	800 억	7140120	N	N	0	N	N
110	20250211	120246	57	100.00	KOSPI	제약	N	N	N	N	N	2125	5	2	0.24	231446335	108491	70.63	2160	2165	2115	2755	1485	2120	2133.32	8.92	-38669	2186	2152	2111	2077	2036	2170	2095	800	635	1000	1480	5	1	80039035	1701	-2.13	1.46	12	0.14	-998.00	1458.00	4735	20240809	-55.12	1835	20241209	15.80	3040	-30.10	20250109	2035	4.42	20250203	4735	-55.12	20240809	1835	15.80	20241209	N	011000	1000	800 억	7140120	N	N	0	N	N
111	20250211	110247	57	100.00	KOSPI	제약	N	N	N	N	N	2130	10	2	0.47	209388975	98104	63.87	2160	2165	2115	2755	1485	2120	2134.36	8.92	-38934	2186	2152	2111	2077	2036	2170	2095	800	635	1000	1480	5	1	80039035	1705	-2.13	1.46	12	0.12	-998.00	1458.00	4735	20240809	-55.02	1835	20241209	16.08	3040	-29.93	20250109	2035	4.67	20250203	4735	-55.02	20240809	1835	16.08	20241209	N	011000	1000	800 억	7140120	N	N	0	N	N
112	20250211	100247	57	100.00	KOSPI	제약	N	N	N	N	N	2135	15	2	0.71	127091250	59442	38.70	2160	2165	2120	2755	1485	2120	2138.07	8.92	-18120	2186	2152	2111	2077	2036	2170	2095	800	635	1000	1480	5	1	80039035	1709	-2.14	1.46	12	0.07	-998.00	1458.00	4735	20240809	-54.91	1835	20241209	16.35	3040	-29.77	20250109	2035	4.91	20250203	4735	-54.91	20240809	1835	16.35	20241209	N	011000	1000	800 억	7140120	N	N	0	N	N
113	20250211	090247	57	100.00	KOSPI	제약	N	N	N	N	N	2135	15	2	0.71	18257985	8517	5.54	2160	2165	2130	2755	1485	2120	2143.71	8.92	1299	2186	2152	2111	2077	2036	2170	2095	800	635	1000	1480	5	1	80039035	1709	-2.14	1.46	12	0.01	-998.00	1458.00	4735	20240809	-54.91	1835	20241209	16.35	3040	-29.77	20250109	2035	4.91	20250203	4735	-54.91	20240809	1835	16.35	20241209	N	011000	1000	800 억	7140120	N	N	0	N	N
114	20250210	160246	57	100.00	KOSPI	제약	N	N	N	N	N	2120	10	2	0.47	321043630	152471	89.84	2110	2145	2070	2740	1480	2110	2105.60	8.90	16089	2136	2122	2101	2087	2066	2130	2095	800	630	1000	1470	5	1	80039035	1697	-2.12	1.45	12	0.19	-998.00	1458.00	4735	20240809	-55.23	1835	20241209	15.53	3040	-30.26	20250109	2035	4.18	20250203	4735	-55.23	20240809	1835	15.53	20241209	N	011000	1000	800 억	7123980	N	N	3	N	N
115	20250210	150246	57	100.00	KOSPI	제약	N	N	N	N	N	2125	15	2	0.71	259934615	123741	72.91	2110	2125	2070	2740	1480	2110	2100.63	8.90	27792	2136	2122	2101	2087	2066	2130	2095	800	630	1000	1470	5	1	80039035	1701	-2.13	1.46	12	0.15	-998.00	1458.00	4735	20240809	-55.12	1835	20241209	15.80	3040	-30.10	20250109	2035	4.42	20250203	4735	-55.12	20240809	1835	15.80	20241209	N	011000	1000	800 억	7123980	N	N	3	N	N
116	20250210	140246	57	100.00	KOSPI	제약	N	N	N	N	N	2110	0	3	0.00	225294070	107364	63.26	2110	2115	2070	2740	1480	2110	2098.41	8.90	24198	2136	2122	2101	2087	2066	2130	2095	800	630	1000	1470	5	1	80039035	1689	-2.11	1.45	12	0.13	-998.00	1458.00	4735	20240809	-55.44	1835	20241209	14.99	3040	-30.59	20250109	2035	3.69	20250203	4735	-55.44	20240809	1835	14.99	20241209	N	011000	1000	800 억	7123980	N	N	3	N	N
117	20250210	130246	57	100.00	KOSPI	제약	N	N	N	N	N	2105	-5	5	-0.24	184878640	88189	51.96	2110	2115	2070	2740	1480	2110	2096.39	8.90	13100	2136	2122	2101	2087	2066	2130	2095	800	630	1000	1470	5	1	80039035	1685	-2.11	1.44	12	0.11	-998.00	1458.00	4735	20240809	-55.54	1835	20241209	14.71	3040	-30.76	20250109	2035	3.44	20250203	4735	-55.54	20240809	1835	14.71	20241209	N	011000	1000	800 억	7123980	N	N	3	N	N
118	20250210	120245	57	100.00	KOSPI	제약	N	N	N	N	N	2100	-10	5	-0.47	154284890	73647	43.40	2110	2110	2070	2740	1480	2110	2094.92	8.90	6750	2136	2122	2101	2087	2066	2130	2095	800	630	1000	1470	5	1	80039035	1681	-2.10	1.44	12	0.09	-998.00	1458.00	4735	20240809	-55.65	1835	20241209	14.44	3040	-30.92	20250109	2035	3.19	20250203	4735	-55.65	20240809	1835	14.44	20241209	N	011000	1000	800 억	7123980	N	N	3	N	N
119	20250210	110245	57	100.00	KOSPI	제약	N	N	N	N	N	2095	-15	5	-0.71	116509400	55677	32.81	2110	2110	2070	2740	1480	2110	2092.59	8.90	1491	2136	2122	2101	2087	2066	2130	2095	800	630	1000	1470	5	1	80039035	1677	-2.10	1.44	12	0.07	-998.00	1458.00	4735	20240809	-55.76	1835	20241209	14.17	3040	-31.09	20250109	2035	2.95	20250203	4735	-55.76	20240809	1835	14.17	20241209	N	011000	1000	800 억	7123980	N	N	3	N	N
120	20250210	100244	57	100.00	KOSPI	제약	N	N	N	N	N	2100	-10	5	-0.47	71947900	34391	20.26	2110	2110	2070	2740	1480	2110	2092.06	8.90	-6345	2136	2122	2101	2087	2066	2130	2095	800	630	1000	1470	5	1	80039035	1681	-2.10	1.44	12	0.04	-998.00	1458.00	4735	20240809	-55.65	1835	20241209	14.44	3040	-30.92	20250109	2035	3.19	20250203	4735	-55.65	20240809	1835	14.44	20241209	N	011000	1000	800 억	7123980	N	N	3	N	N
121	20250210	090245	57	100.00	KOSPI	제약	N	N	N	N	N	2105	-5	5	-0.24	4156385	1970	1.16	2110	2110	2100	2740	1480	2110	2109.84	8.90	0	2136	2122	2101	2087	2066	2130	2095	800	630	1000	1470	5	1	80039035	1685	-2.11	1.44	12	0.00	-998.00	1458.00	4735	20240809	-55.54	1835	20241209	14.71	3040	-30.76	20250109	2035	3.44	20250203	4735	-55.54	20240809	1835	14.71	20241209	N	011000	1000	800 억	7123980	N	N	3	N	N
122	20250207	160243	57	100.00	KOSPI	제약	N	N	N	N	N	2110	15	2	0.72	353754575	168824	82.71	2085	2115	2080	2720	1470	2095	2095.40	8.91	-10759	2165	2130	2105	2070	2045	2117	2057	800	625	1000	1460	5	1	80039035	1689	-2.11	1.45	12	0.21	-998.00	1458.00	4735	20240809	-55.44	1835	20241209	14.99	3040	-30.59	20250109	2035	3.69	20250203	4735	-55.44	20240809	1835	14.99	20241209	N	011000	1000	800 억	7134838	N	N	3	N	N
123	20250207	150244	57	100.00	KOSPI	제약	N	N	N	N	N	2105	10	2	0.48	343704535	164049	80.37	2085	2115	2080	2720	1470	2095	2095.13	8.91	-11527	2165	2130	2105	2070	2045	2117	2057	800	625	1000	1460	5	1	80039035	1685	-2.11	1.44	12	0.20	-998.00	1458.00	4735	20240809	-55.54	1835	20241209	14.71	3040	-30.76	20250109	2035	3.44	20250203	4735	-55.54	20240809	1835	14.71	20241209	N	011000	1000	800 억	7134838	N	N	37	N	N
124	20250207	140243	57	100.00	KOSPI	제약	N	N	N	N	N	2105	10	2	0.48	235766150	112554	55.14	2085	2115	2080	2720	1470	2095	2094.69	8.91	-14223	2165	2130	2105	2070	2045	2117	2057	800	625	1000	1460	5	1	80039035	1685	-2.11	1.44	12	0.14	-998.00	1458.00	4735	20240809	-55.54	1835	20241209	14.71	3040	-30.76	20250109	2035	3.44	20250203	4735	-55.54	20240809	1835	14.71	20241209	N	011000	1000	800 억	7134838	N	N	37	N	N
125	20250207	130242	57	100.00	KOSPI	제약	N	N	N	N	N	2105	10	2	0.48	197236155	94267	46.18	2085	2115	2080	2720	1470	2095	2092.31	8.91	-13130	2165	2130	2105	2070	2045	2117	2057	800	625	1000	1460	5	1	80039035	1685	-2.11	1.44	12	0.12	-998.00	1458.00	4735	20240809	-55.54	1835	20241209	14.71	3040	-30.76	20250109	2035	3.44	20250203	4735	-55.54	20240809	1835	14.71	20241209	N	011000	1000	800 억	7134838	N	N	37	N	N
126	20250207	120243	57	100.00	KOSPI	제약	N	N	N	N	N	2095	0	3	0.00	180271310	86176	42.22	2085	2115	2080	2720	1470	2095	2091.90	8.91	-9619	2165	2130	2105	2070	2045	2117	2057	800	625	1000	1460	5	1	80039035	1677	-2.10	1.44	12	0.11	-998.00	1458.00	4735	20240809	-55.76	1835	20241209	14.17	3040	-31.09	20250109	2035	2.95	20250203	4735	-55.76	20240809	1835	14.17	20241209	N	011000	1000	800 억	7134838	N	N	37	N	N
127	20250207	110242	57	100.00	KOSPI	제약	N	N	N	N	N	2105	10	2	0.48	148638765	71079	34.82	2085	2115	2080	2720	1470	2095	2091.18	8.91	-8532	2165	2130	2105	2070	2045	2117	2057	800	625	1000	1460	5	1	80039035	1685	-2.11	1.44	12	0.09	-998.00	1458.00	4735	20240809	-55.54	1835	20241209	14.71	3040	-30.76	20250109	2035	3.44	20250203	4735	-55.54	20240809	1835	14.71	20241209	N	011000	1000	800 억	7134838	N	N	37	N	N
128	20250207	100242	57	100.00	KOSPI	제약	N	N	N	N	N	2095	0	3	0.00	109261005	52332	25.64	2085	2110	2080	2720	1470	2095	2087.84	8.91	-8617	2165	2130	2105	2070	2045	2117	2057	800	625	1000	1460	5	1	80039035	1677	-2.10	1.44	12	0.07	-998.00	1458.00	4735	20240809	-55.76	1835	20241209	14.17	3040	-31.09	20250109	2035	2.95	20250203	4735	-55.76	20240809	1835	14.17	20241209	N	011000	1000	800 억	7134838	N	N	37	N	N
129	20250207	090243	57	100.00	KOSPI	제약	N	N	N	N	N	2095	0	3	0.00	10726065	5152	2.52	2085	2095	2080	2720	1470	2095	2081.92	8.91	-1806	2165	2130	2105	2070	2045	2117	2057	800	625	1000	1460	5	1	80039035	1677	-2.10	1.44	12	0.01	-998.00	1458.00	4735	20240809	-55.76	1835	20241209	14.17	3040	-31.09	20250109	2035	2.95	20250203	4735	-55.76	20240809	1835	14.17	20241209	N	011000	1000	800 억	7134838	N	N	37	N	N
130	20250206	160238	57	100.00	KOSPI	제약	N	N	N	N	N	2095	-30	5	-1.41	425427160	202452	113.46	2135	2140	2080	2760	1490	2125	2101.37	8.92	-7059	2181	2152	2136	2107	2091	2145	2100	800	635	1000	1480	5	1	80039035	1677	-2.10	1.44	12	0.25	-998.00	1458.00	4735	20240809	-55.76	1835	20241209	14.17	3040	-31.09	20250109	2035	2.95	20250203	4735	-55.76	20240809	1835	14.17	20241209	N	011000	1000	800 억	7138489	N	N	37	N	N
131	20250206	150239	57	100.00	KOSPI	제약	N	N	N	N	N	2090	-35	5	-1.65	387205110	184188	103.23	2135	2140	2080	2760	1490	2125	2102.23	8.92	-6777	2181	2152	2136	2107	2091	2145	2100	800	635	1000	1480	5	1	80039035	1673	-2.09	1.43	12	0.23	-998.00	1458.00	4735	20240809	-55.86	1835	20241209	13.90	3040	-31.25	20250109	2035	2.70	20250203	4735	-55.86	20240809	1835	13.90	20241209	N	011000	1000	800 억	7138489	N	N	26	N	N
132	20250206	140241	57	100.00	KOSPI	제약	N	N	N	N	N	2095	-30	5	-1.41	325594750	154719	86.71	2135	2140	2080	2760	1490	2125	2104.43	8.92	-8791	2181	2152	2136	2107	2091	2145	2100	800	635	1000	1480	5	1	80039035	1677	-2.10	1.44	12	0.19	-998.00	1458.00	4735	20240809	-55.76	1835	20241209	14.17	3040	-31.09	20250109	2035	2.95	20250203	4735	-55.76	20240809	1835	14.17	20241209	N	011000	1000	800 억	7138489	N	N	26	N	N
133	20250206	130239	57	100.00	KOSPI	제약	N	N	N	N	N	2110	-15	5	-0.71	241967305	114773	64.32	2135	2140	2095	2760	1490	2125	2108.22	8.92	-3449	2181	2152	2136	2107	2091	2145	2100	800	635	1000	1480	5	1	80039035	1689	-2.11	1.45	12	0.14	-998.00	1458.00	4735	20240809	-55.44	1835	20241209	14.99	3040	-30.59	20250109	2035	3.69	20250203	4735	-55.44	20240809	1835	14.99	20241209	N	011000	1000	800 억	7138489	N	N	26	N	N
134	20250206	120237	57	100.00	KOSPI	제약	N	N	N	N	N	2105	-20	5	-0.94	216042735	102437	57.41	2135	2140	2095	2760	1490	2125	2109.03	8.92	-1818	2181	2152	2136	2107	2091	2145	2100	800	635	1000	1480	5	1	80039035	1685	-2.11	1.44	12	0.13	-998.00	1458.00	4735	20240809	-55.54	1835	20241209	14.71	3040	-30.76	20250109	2035	3.44	20250203	4735	-55.54	20240809	1835	14.71	20241209	N	011000	1000	800 억	7138489	N	N	26	N	N
135	20250206	110232	57	100.00	KOSPI	제약	N	N	N	N	N	2110	-15	5	-0.71	165280360	78265	43.86	2135	2140	2095	2760	1490	2125	2111.80	8.92	-1395	2181	2152	2136	2107	2091	2145	2100	800	635	1000	1480	5	1	80039035	1689	-2.11	1.45	12	0.10	-998.00	1458.00	4735	20240809	-55.44	1835	20241209	14.99	3040	-30.59	20250109	2035	3.69	20250203	4735	-55.44	20240809	1835	14.99	20241209	N	011000	1000	800 억	7138489	N	N	26	N	N
136	20250206	100239	57	100.00	KOSPI	제약	N	N	N	N	N	2125	0	3	0.00	62882135	29634	16.61	2135	2140	2105	2760	1490	2125	2121.96	8.92	-1787	2181	2152	2136	2107	2091	2145	2100	800	635	1000	1480	5	1	80039035	1701	-2.13	1.46	12	0.04	-998.00	1458.00	4735	20240809	-55.12	1835	20241209	15.80	3040	-30.10	20250109	2035	4.42	20250203	4735	-55.12	20240809	1835	15.80	20241209	N	011000	1000	800 억	7138489	N	N	26	N	N
137	20250206	090239	57	100.00	KOSPI	제약	N	N	N	N	N	2135	10	2	0.47	928725	435	0.24	2135	2135	2135	2760	1490	2125	2135.00	8.92	-196	2181	2152	2136	2107	2091	2145	2100	800	635	1000	1480	5	1	80039035	1709	-2.14	1.46	12	0.00	-998.00	1458.00	4735	20240809	-54.91	1835	20241209	16.35	3040	-29.77	20250109	2035	4.91	20250203	4735	-54.91	20240809	1835	16.35	20241209	N	011000	1000	800 억	7138489	N	N	26	N	N
138	20250205	160236	57	100.00	KOSPI	제약	N	N	N	N	N	2125	-20	5	-0.93	380193020	177643	99.01	2145	2165	2120	2785	1505	2145	2140.28	8.95	-25077	2218	2181	2133	2096	2048	2200	2115	800	640	1000	1500	5	1	80039035	1701	-2.13	1.46	12	0.22	-998.00	1458.00	4735	20240809	-55.12	1835	20241209	15.80	3040	-30.10	20250109	2035	4.42	20250203	4735	-55.12	20240809	1835	15.80	20241209	N	011000	1000	800 억	7162853	N	N	26	N	N
139	20250205	150237	57	100.00	KOSPI	제약	N	N	N	N	N	2140	-5	5	-0.23	318930105	148815	82.94	2145	2165	2125	2785	1505	2145	2143.13	8.95	-24959	2218	2181	2133	2096	2048	2200	2115	800	640	1000	1500	5	1	80039035	1713	-2.14	1.47	12	0.19	-998.00	1458.00	4735	20240809	-54.80	1835	20241209	16.62	3040	-29.61	20250109	2035	5.16	20250203	4735	-54.80	20240809	1835	16.62	20241209	N	011000	1000	800 억	7162853	N	N	40	N	N
140	20250205	140237	57	100.00	KOSPI	제약	N	N	N	N	N	2140	-5	5	-0.23	279463045	130344	72.65	2145	2165	2125	2785	1505	2145	2144.04	8.95	-24893	2218	2181	2133	2096	2048	2200	2115	800	640	1000	1500	5	1	80039035	1713	-2.14	1.47	12	0.16	-998.00	1458.00	4735	20240809	-54.80	1835	20241209	16.62	3040	-29.61	20250109	2035	5.16	20250203	4735	-54.80	20240809	1835	16.62	20241209	N	011000	1000	800 억	7162853	N	N	40	N	N
141	20250205	130237	57	100.00	KOSPI	제약	N	N	N	N	N	2150	5	2	0.23	204721525	95397	53.17	2145	2165	2125	2785	1505	2145	2146.00	8.95	-26646	2218	2181	2133	2096	2048	2200	2115	800	640	1000	1500	5	1	80039035	1721	-2.15	1.47	12	0.12	-998.00	1458.00	4735	20240809	-54.59	1835	20241209	17.17	3040	-29.28	20250109	2035	5.65	20250203	4735	-54.59	20240809	1835	17.17	20241209	N	011000	1000	800 억	7162853	N	N	40	N	N
142	20250205	120237	57	100.00	KOSPI	제약	N	N	N	N	N	2160	15	2	0.70	182465330	85035	47.40	2145	2165	2125	2785	1505	2145	2145.77	8.95	-29115	2218	2181	2133	2096	2048	2200	2115	800	640	1000	1500	5	1	80039035	1729	-2.16	1.48	12	0.11	-998.00	1458.00	4735	20240809	-54.38	1835	20241209	17.71	3040	-28.95	20250109	2035	6.14	20250203	4735	-54.38	20240809	1835	17.71	20241209	N	011000	1000	800 억	7162853	N	N	40	N	N
143	20250205	110236	57	100.00	KOSPI	제약	N	N	N	N	N	2140	-5	5	-0.23	108535620	50687	28.25	2145	2165	2125	2785	1505	2145	2141.29	8.95	-12518	2218	2181	2133	2096	2048	2200	2115	800	640	1000	1500	5	1	80039035	1713	-2.14	1.47	12	0.06	-998.00	1458.00	4735	20240809	-54.80	1835	20241209	16.62	3040	-29.61	20250109	2035	5.16	20250203	4735	-54.80	20240809	1835	16.62	20241209	N	011000	1000	800 억	7162853	N	N	40	N	N
144	20250205	100237	57	100.00	KOSPI	제약	N	N	N	N	N	2145	0	3	0.00	68734755	32020	17.85	2145	2165	2135	2785	1505	2145	2146.62	8.95	-9788	2218	2181	2133	2096	2048	2200	2115	800	640	1000	1500	5	1	80039035	1717	-2.15	1.47	12	0.04	-998.00	1458.00	4735	20240809	-54.70	1835	20241209	16.89	3040	-29.44	20250109	2035	5.41	20250203	4735	-54.70	20240809	1835	16.89	20241209	N	011000	1000	800 억	7162853	N	N	40	N	N
145	20250205	090240	57	100.00	KOSPI	제약	N	N	N	N	N	2165	20	2	0.93	2380240	1106	0.62	2145	2165	2145	2785	1505	2145	2152.12	8.95	-449	2218	2181	2133	2096	2048	2200	2115	800	640	1000	1500	5	1	80039035	1733	-2.17	1.48	12	0.00	-998.00	1458.00	4735	20240809	-54.28	1835	20241209	17.98	3040	-28.78	20250109	2035	6.39	20250203	4735	-54.28	20240809	1835	17.98	20241209	N	011000	1000	800 억	7162853	N	N	40	N	N
146	20250204	160234	57	100.00	KOSPI	제약	N	N	N	N	N	2145	55	2	2.63	381931485	178484	59.66	2085	2170	2085	2715	1465	2090	2139.86	8.96	-5872	2173	2131	2083	2041	1993	2152	2062	800	625	1000	1460	5	1	80039035	1717	-2.15	1.47	12	0.22	-998.00	1458.00	4735	20240809	-54.70	1835	20241209	16.89	3040	-29.44	20250109	2035	5.41	20250203	4735	-54.70	20240809	1835	16.89	20241209	N	011000	1000	800 억	7168847	N	N	40	N	N
147	20250204	150234	57	100.00	KOSPI	제약	N	N	N	N	N	2150	60	2	2.87	353985115	165447	55.30	2085	2170	2085	2715	1465	2090	2139.57	8.96	-5912	2173	2131	2083	2041	1993	2152	2062	800	625	1000	1460	5	1	80039035	1721	-2.15	1.47	12	0.21	-998.00	1458.00	4735	20240809	-54.59	1835	20241209	17.17	3040	-29.28	20250109	2035	5.65	20250203	4735	-54.59	20240809	1835	17.17	20241209	N	011000	1000	800 억	7168847	N	N	5	N	N
148	20250204	140234	57	100.00	KOSPI	제약	N	N	N	N	N	2150	60	2	2.87	309901450	144892	48.43	2085	2170	2085	2715	1465	2090	2138.84	8.96	-1918	2173	2131	2083	2041	1993	2152	2062	800	625	1000	1460	5	1	80039035	1721	-2.15	1.47	12	0.18	-998.00	1458.00	4735	20240809	-54.59	1835	20241209	17.17	3040	-29.28	20250109	2035	5.65	20250203	4735	-54.59	20240809	1835	17.17	20241209	N	011000	1000	800 억	7168847	N	N	5	N	N
149	20250204	130234	57	100.00	KOSPI	제약	N	N	N	N	N	2160	70	2	3.35	237312545	111194	37.17	2085	2160	2085	2715	1465	2090	2134.22	8.96	11183	2173	2131	2083	2041	1993	2152	2062	800	625	1000	1460	5	1	80039035	1729	-2.16	1.48	12	0.14	-998.00	1458.00	4735	20240809	-54.38	1835	20241209	17.71	3040	-28.95	20250109	2035	6.14	20250203	4735	-54.38	20240809	1835	17.71	20241209	N	011000	1000	800 억	7168847	N	N	5	N	N
150	20250204	120237	57	100.00	KOSPI	제약	N	N	N	N	N	2140	50	2	2.39	187070520	87736	29.33	2085	2150	2085	2715	1465	2090	2132.20	8.96	5223	2173	2131	2083	2041	1993	2152	2062	800	625	1000	1460	5	1	80039035	1713	-2.14	1.47	12	0.11	-998.00	1458.00	4735	20240809	-54.80	1835	20241209	16.62	3040	-29.61	20250109	2035	5.16	20250203	4735	-54.80	20240809	1835	16.62	20241209	N	011000	1000	800 억	7168847	N	N	5	N	N
151	20250204	110231	57	100.00	KOSPI	제약	N	N	N	N	N	2145	55	2	2.63	165188270	77508	25.91	2085	2150	2085	2715	1465	2090	2131.24	8.96	3958	2173	2131	2083	2041	1993	2152	2062	800	625	1000	1460	5	1	80039035	1717	-2.15	1.47	12	0.10	-998.00	1458.00	4735	20240809	-54.70	1835	20241209	16.89	3040	-29.44	20250109	2035	5.41	20250203	4735	-54.70	20240809	1835	16.89	20241209	N	011000	1000	800 억	7168847	N	N	5	N	N
152	20250204	100234	57	100.00	KOSPI	제약	N	N	N	N	N	2135	45	2	2.15	111104320	52155	17.43	2085	2150	2085	2715	1465	2090	2130.27	8.96	-7534	2173	2131	2083	2041	1993	2152	2062	800	625	1000	1460	5	1	80039035	1709	-2.14	1.46	12	0.07	-998.00	1458.00	4735	20240809	-54.91	1835	20241209	16.35	3040	-29.77	20250109	2035	4.91	20250203	4735	-54.91	20240809	1835	16.35	20241209	N	011000	1000	800 억	7168847	N	N	5	N	N
153	20250204	090235	57	100.00	KOSPI	제약	N	N	N	N	N	2130	40	2	1.91	6127265	2906	0.97	2085	2150	2085	2715	1465	2090	2108.49	8.96	1121	2173	2131	2083	2041	1993	2152	2062	800	625	1000	1460	5	1	80039035	1705	-2.13	1.46	12	0.00	-998.00	1458.00	4735	20240809	-55.02	1835	20241209	16.08	3040	-29.93	20250109	2035	4.67	20250203	4735	-55.02	20240809	1835	16.08	20241209	N	011000	1000	800 억	7168847	N	N	5	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History