KissMeData/170900/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160944	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	46950	-3650	5	-7.21	8732469450	182447	1724.61	50100	50500	46950	65700	35500	50600	47866.43	19.75	-74930	51533	51066	50733	50266	49933	50900	50100	459	15100	5000	37440	50	1	9172975	4307	37.09	0.62	12	1.99	1266.00	76125.00	88000	20240307	-46.65	46950	20250228	0.00	61500	-23.66	20250108	46950	0.00	20250228	88000	-46.65	20240307	46950	0.00	20250228	0.63	N	170900	5000	458 억	1812115	N	N	69	N	N
3	20250228	150950	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	47600	-3000	5	-5.93	5914592100	122467	1157.64	50100	50500	47500	65700	35500	50600	48295.38	19.75	-63946	51533	51066	50733	50266	49933	50900	50100	459	15100	5000	37440	50	1	9172975	4366	37.60	0.63	12	1.34	1266.00	76125.00	88000	20240307	-45.91	47500	20250228	0.21	61500	-22.60	20250108	47500	0.21	20250228	88000	-45.91	20240307	47500	0.21	20250228	0.63	N	170900	5000	458 억	1812115	N	N	76	N	N
4	20250228	140950	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	47850	-2750	5	-5.43	5156138400	106540	1007.09	50100	50500	47550	65700	35500	50600	48396.25	19.75	-55785	51533	51066	50733	50266	49933	50900	50100	459	15100	5000	37440	50	1	9172975	4389	37.80	0.63	12	1.16	1266.00	76125.00	88000	20240307	-45.62	47550	20250228	0.63	61500	-22.20	20250108	47550	0.63	20250228	88000	-45.62	20240307	47550	0.63	20250228	0.63	N	170900	5000	458 억	1812115	N	N	76	N	N
5	20250228	130945	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	48050	-2550	5	-5.04	4536406350	93617	884.93	50100	50500	47550	65700	35500	50600	48457.06	19.75	-54923	51533	51066	50733	50266	49933	50900	50100	459	15100	5000	37440	50	1	9172975	4408	37.95	0.63	12	1.02	1266.00	76125.00	88000	20240307	-45.40	47550	20250228	1.05	61500	-21.87	20250108	47550	1.05	20250228	88000	-45.40	20240307	47550	1.05	20250228	0.63	N	170900	5000	458 억	1812115	N	N	76	N	N
6	20250228	120941	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	47650	-2950	5	-5.83	3783486700	77858	735.97	50100	50500	47600	65700	35500	50600	48594.68	19.75	-49499	51533	51066	50733	50266	49933	50900	50100	459	15100	5000	37440	50	1	9172975	4371	37.64	0.63	12	0.85	1266.00	76125.00	88000	20240307	-45.85	47600	20250228	0.11	61500	-22.52	20250108	47600	0.11	20250228	88000	-45.85	20240307	47600	0.11	20250228	0.63	N	170900	5000	458 억	1812115	N	N	76	N	N
7	20250228	110942	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	48300	-2300	5	-4.55	2394225750	48896	462.20	50100	50500	48250	65700	35500	50600	48965.64	19.75	-29605	51533	51066	50733	50266	49933	50900	50100	459	15100	5000	37440	50	1	9172975	4431	38.15	0.63	12	0.53	1266.00	76125.00	88000	20240307	-45.11	48250	20250228	0.10	61500	-21.46	20250108	48250	0.10	20250228	88000	-45.11	20240307	48250	0.10	20250228	0.63	N	170900	5000	458 억	1812115	N	N	76	N	N
8	20250228	100941	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49050	-1550	5	-3.06	883187000	17807	168.32	50100	50500	48900	65700	35500	50600	49597.69	19.75	-9527	51533	51066	50733	50266	49933	50900	50100	459	15100	5000	37440	50	1	9172975	4499	38.74	0.64	12	0.19	1266.00	76125.00	88000	20240307	-44.26	48650	20250203	0.82	61500	-20.24	20250108	48650	0.82	20250203	88000	-44.26	20240307	48650	0.82	20250203	0.63	N	170900	5000	458 억	1812115	N	N	76	N	N
9	20250228	090944	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50000	-600	5	-1.19	47152000	942	8.90	50100	50300	50000	65700	35500	50600	50054.62	19.75	103	51533	51066	50733	50266	49933	50900	50100	459	15100	5000	37440	100	1	9172975	4586	39.49	0.66	12	0.01	1266.00	76125.00	88000	20240307	-43.18	48650	20250203	2.77	61500	-18.70	20250108	48650	2.77	20250203	88000	-43.18	20240307	48650	2.77	20250203	0.63	N	170900	5000	458 억	1812115	N	N	76	N	N
10	20250227	160934	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50600	-300	5	-0.59	536249400	10568	49.30	51200	51200	50400	66100	35700	50900	50742.97	19.78	-1457	51766	51332	50666	50232	49566	51550	50450	459	15200	5000	37660	100	1	9172975	4642	39.97	0.66	12	0.12	1266.00	76125.00	88000	20240307	-42.50	48650	20250203	4.01	61500	-17.72	20250108	48650	4.01	20250203	88000	-42.50	20240307	48650	4.01	20250203	0.62	N	170900	5000	458 억	1814566	N	N	76	N	N
11	20250227	150934	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50600	-300	5	-0.59	502947700	9910	46.23	51200	51200	50400	66100	35700	50900	50751.53	19.78	-1213	51766	51332	50666	50232	49566	51550	50450	459	15200	5000	37660	100	1	9172975	4642	39.97	0.66	12	0.11	1266.00	76125.00	88000	20240307	-42.50	48650	20250203	4.01	61500	-17.72	20250108	48650	4.01	20250203	88000	-42.50	20240307	48650	4.01	20250203	0.62	N	170900	5000	458 억	1814566	N	N	32	N	N
12	20250227	140937	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50600	-300	5	-0.59	387138500	7629	35.59	51200	51200	50400	66100	35700	50900	50745.64	19.78	-1076	51766	51332	50666	50232	49566	51550	50450	459	15200	5000	37660	100	1	9172975	4642	39.97	0.66	12	0.08	1266.00	76125.00	88000	20240307	-42.50	48650	20250203	4.01	61500	-17.72	20250108	48650	4.01	20250203	88000	-42.50	20240307	48650	4.01	20250203	0.62	N	170900	5000	458 억	1814566	N	N	32	N	N
13	20250227	130934	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	-100	5	-0.20	273581100	5389	25.14	51200	51200	50400	66100	35700	50900	50766.58	19.78	-402	51766	51332	50666	50232	49566	51550	50450	459	15200	5000	37660	100	1	9172975	4660	40.13	0.67	12	0.06	1266.00	76125.00	88000	20240307	-42.27	48650	20250203	4.42	61500	-17.40	20250108	48650	4.42	20250203	88000	-42.27	20240307	48650	4.42	20250203	0.62	N	170900	5000	458 억	1814566	N	N	32	N	N
14	20250227	120931	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50900	0	3	0.00	221901000	4372	20.40	51200	51200	50400	66100	35700	50900	50755.03	19.78	-56	51766	51332	50666	50232	49566	51550	50450	459	15200	5000	37660	100	1	9172975	4669	40.21	0.67	12	0.05	1266.00	76125.00	88000	20240307	-42.16	48650	20250203	4.62	61500	-17.24	20250108	48650	4.62	20250203	88000	-42.16	20240307	48650	4.62	20250203	0.62	N	170900	5000	458 억	1814566	N	N	32	N	N
15	20250227	110940	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50900	0	3	0.00	141459000	2794	13.03	51200	51200	50400	66100	35700	50900	50629.56	19.78	-324	51766	51332	50666	50232	49566	51550	50450	459	15200	5000	37660	100	1	9172975	4669	40.21	0.67	12	0.03	1266.00	76125.00	88000	20240307	-42.16	48650	20250203	4.62	61500	-17.24	20250108	48650	4.62	20250203	88000	-42.16	20240307	48650	4.62	20250203	0.62	N	170900	5000	458 억	1814566	N	N	32	N	N
16	20250227	101004	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50500	-400	5	-0.79	93781100	1853	8.64	51200	51200	50400	66100	35700	50900	50610.42	19.78	-552	51766	51332	50666	50232	49566	51550	50450	459	15200	5000	37660	100	1	9172975	4632	39.89	0.66	12	0.02	1266.00	76125.00	88000	20240307	-42.61	48650	20250203	3.80	61500	-17.89	20250108	48650	3.80	20250203	88000	-42.61	20240307	48650	3.80	20250203	0.62	N	170900	5000	458 억	1814566	N	N	32	N	N
17	20250227	091012	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50700	-200	5	-0.39	22801100	448	2.09	51200	51200	50600	66100	35700	50900	50895.31	19.78	-210	51766	51332	50666	50232	49566	51550	50450	459	15200	5000	37660	100	1	9172975	4651	40.05	0.67	12	0.00	1266.00	76125.00	88000	20240307	-42.39	48650	20250203	4.21	61500	-17.56	20250108	48650	4.21	20250203	88000	-42.39	20240307	48650	4.21	20250203	0.62	N	170900	5000	458 억	1814566	N	N	32	N	N
18	20250226	160935	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50900	900	2	1.80	1078997600	21289	88.57	50100	51100	50000	65000	35000	50000	50682.74	19.74	4250	50566	50282	50116	49832	49666	50200	49750	459	15000	5000	37000	100	1	9172975	4669	40.21	0.67	12	0.23	1266.00	76125.00	88000	20240307	-42.16	48650	20250203	4.62	61500	-17.24	20250108	48650	4.62	20250203	88000	-42.16	20240307	48650	4.62	20250203	0.61	N	170900	5000	458 억	1810895	N	N	32	N	N
19	20250226	150938	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50900	900	2	1.80	1039237900	20508	85.32	50100	51100	50000	65000	35000	50000	50674.76	19.74	4403	50566	50282	50116	49832	49666	50200	49750	459	15000	5000	37000	100	1	9172975	4669	40.21	0.67	12	0.22	1266.00	76125.00	88000	20240307	-42.16	48650	20250203	4.62	61500	-17.24	20250108	48650	4.62	20250203	88000	-42.16	20240307	48650	4.62	20250203	0.61	N	170900	5000	458 억	1810895	N	N	5	N	N
20	20250226	140937	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50700	700	2	1.40	823103500	16262	67.65	50100	51000	50000	65000	35000	50000	50615.15	19.74	4508	50566	50282	50116	49832	49666	50200	49750	459	15000	5000	37000	100	1	9172975	4651	40.05	0.67	12	0.18	1266.00	76125.00	88000	20240307	-42.39	48650	20250203	4.21	61500	-17.56	20250108	48650	4.21	20250203	88000	-42.39	20240307	48650	4.21	20250203	0.61	N	170900	5000	458 억	1810895	N	N	5	N	N
21	20250226	130935	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	800	2	1.60	735215500	14529	60.44	50100	51000	50000	65000	35000	50000	50603.31	19.74	4377	50566	50282	50116	49832	49666	50200	49750	459	15000	5000	37000	100	1	9172975	4660	40.13	0.67	12	0.16	1266.00	76125.00	88000	20240307	-42.27	48650	20250203	4.42	61500	-17.40	20250108	48650	4.42	20250203	88000	-42.27	20240307	48650	4.42	20250203	0.61	N	170900	5000	458 억	1810895	N	N	5	N	N
22	20250226	120935	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50600	600	2	1.20	695236800	13739	57.16	50100	51000	50000	65000	35000	50000	50603.16	19.74	4354	50566	50282	50116	49832	49666	50200	49750	459	15000	5000	37000	100	1	9172975	4642	39.97	0.66	12	0.15	1266.00	76125.00	88000	20240307	-42.50	48650	20250203	4.01	61500	-17.72	20250108	48650	4.01	20250203	88000	-42.50	20240307	48650	4.01	20250203	0.61	N	170900	5000	458 억	1810895	N	N	5	N	N
23	20250226	110933	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	800	2	1.60	516196100	10199	42.43	50100	51000	50000	65000	35000	50000	50612.42	19.74	3240	50566	50282	50116	49832	49666	50200	49750	459	15000	5000	37000	100	1	9172975	4660	40.13	0.67	12	0.11	1266.00	76125.00	88000	20240307	-42.27	48650	20250203	4.42	61500	-17.40	20250108	48650	4.42	20250203	88000	-42.27	20240307	48650	4.42	20250203	0.61	N	170900	5000	458 억	1810895	N	N	5	N	N
24	20250226	100931	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50500	500	2	1.00	290667000	5757	23.95	50100	50900	50000	65000	35000	50000	50489.32	19.74	1368	50566	50282	50116	49832	49666	50200	49750	459	15000	5000	37000	100	1	9172975	4632	39.89	0.66	12	0.06	1266.00	76125.00	88000	20240307	-42.61	48650	20250203	3.80	61500	-17.89	20250108	48650	3.80	20250203	88000	-42.61	20240307	48650	3.80	20250203	0.61	N	170900	5000	458 억	1810895	N	N	5	N	N
25	20250226	090941	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50700	700	2	1.40	166564400	3299	13.72	50100	50900	50000	65000	35000	50000	50489.36	19.74	2056	50566	50282	50116	49832	49666	50200	49750	459	15000	5000	37000	100	1	9172975	4651	40.05	0.67	12	0.04	1266.00	76125.00	88000	20240307	-42.39	48650	20250203	4.21	61500	-17.56	20250108	48650	4.21	20250203	88000	-42.39	20240307	48650	4.21	20250203	0.61	N	170900	5000	458 억	1810895	N	N	5	N	N
26	20250225	160927	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50000	-500	5	-0.99	1202285500	23986	77.20	50300	50400	49950	65600	35400	50500	50123.81	19.82	-6700	51633	51066	50633	50066	49633	50850	49850	459	15100	5000	37370	100	1	9172975	4586	39.49	0.66	12	0.26	1266.00	76125.00	88000	20240307	-43.18	48650	20250203	2.77	61500	-18.70	20250108	48650	2.77	20250203	88000	-43.18	20240307	48650	2.77	20250203	0.63	N	170900	5000	458 억	1817820	N	N	5	N	N
27	20250225	150928	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50000	-500	5	-0.99	1129726250	22535	72.53	50300	50400	49950	65600	35400	50500	50131.39	19.82	-6056	51633	51066	50633	50066	49633	50850	49850	459	15100	5000	37370	100	1	9172975	4586	39.49	0.66	12	0.25	1266.00	76125.00	88000	20240307	-43.18	48650	20250203	2.77	61500	-18.70	20250108	48650	2.77	20250203	88000	-43.18	20240307	48650	2.77	20250203	0.63	N	170900	5000	458 억	1817820	N	N	1	N	N
28	20250225	140926	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50200	-300	5	-0.59	996529000	19874	63.97	50300	50400	50000	65600	35400	50500	50141.59	19.82	-5083	51633	51066	50633	50066	49633	50850	49850	459	15100	5000	37370	100	1	9172975	4605	39.65	0.66	12	0.22	1266.00	76125.00	88000	20240307	-42.95	48650	20250203	3.19	61500	-18.37	20250108	48650	3.19	20250203	88000	-42.95	20240307	48650	3.19	20250203	0.63	N	170900	5000	458 억	1817820	N	N	1	N	N
29	20250225	130931	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50200	-300	5	-0.59	844410000	16834	54.18	50300	50400	50000	65600	35400	50500	50160.14	19.82	-5253	51633	51066	50633	50066	49633	50850	49850	459	15100	5000	37370	100	1	9172975	4605	39.65	0.66	12	0.18	1266.00	76125.00	88000	20240307	-42.95	48650	20250203	3.19	61500	-18.37	20250108	48650	3.19	20250203	88000	-42.95	20240307	48650	3.19	20250203	0.63	N	170900	5000	458 억	1817820	N	N	1	N	N
30	20250225	120928	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50100	-400	5	-0.79	592802200	11810	38.01	50300	50400	50000	65600	35400	50500	50193.85	19.82	-3109	51633	51066	50633	50066	49633	50850	49850	459	15100	5000	37370	100	1	9172975	4596	39.57	0.66	12	0.13	1266.00	76125.00	88000	20240307	-43.07	48650	20250203	2.98	61500	-18.54	20250108	48650	2.98	20250203	88000	-43.07	20240307	48650	2.98	20250203	0.63	N	170900	5000	458 억	1817820	N	N	1	N	N
31	20250225	110927	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50400	-100	5	-0.20	351099300	6994	22.51	50300	50400	50100	65600	35400	50500	50198.26	19.82	-616	51633	51066	50633	50066	49633	50850	49850	459	15100	5000	37370	100	1	9172975	4623	39.81	0.66	12	0.08	1266.00	76125.00	88000	20240307	-42.73	48650	20250203	3.60	61500	-18.05	20250108	48650	3.60	20250203	88000	-42.73	20240307	48650	3.60	20250203	0.63	N	170900	5000	458 억	1817820	N	N	1	N	N
32	20250225	100925	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50200	-300	5	-0.59	251230300	5005	16.11	50300	50400	50100	65600	35400	50500	50193.29	19.82	-146	51633	51066	50633	50066	49633	50850	49850	459	15100	5000	37370	100	1	9172975	4605	39.65	0.66	12	0.05	1266.00	76125.00	88000	20240307	-42.95	48650	20250203	3.19	61500	-18.37	20250108	48650	3.19	20250203	88000	-42.95	20240307	48650	3.19	20250203	0.63	N	170900	5000	458 억	1817820	N	N	1	N	N
33	20250225	090932	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50100	-400	5	-0.79	60246700	1199	3.86	50300	50400	50100	65600	35400	50500	50238.29	19.82	-113	51633	51066	50633	50066	49633	50850	49850	459	15100	5000	37370	100	1	9172975	4596	39.57	0.66	12	0.01	1266.00	76125.00	88000	20240307	-43.07	48650	20250203	2.98	61500	-18.54	20250108	48650	2.98	20250203	88000	-43.07	20240307	48650	2.98	20250203	0.63	N	170900	5000	458 억	1817820	N	N	1	N	N
34	20250224	160921	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50500	-500	5	-0.98	1566684400	31026	97.05	50900	51200	50200	66300	35700	51000	50495.85	19.94	-10782	52600	51800	50900	50100	49200	52200	50500	459	15300	5000	37740	100	1	9172975	4632	39.89	0.66	12	0.34	1266.00	76125.00	88000	20240307	-42.61	48650	20250203	3.80	61500	-17.89	20250108	48650	3.80	20250203	88000	-42.61	20240307	48650	3.80	20250203	0.68	N	170900	5000	458 억	1828678	N	N	1	N	N
35	20250224	150919	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50500	-500	5	-0.98	1489650700	29501	92.28	50900	51200	50200	66300	35700	51000	50494.92	19.94	-10641	52600	51800	50900	50100	49200	52200	50500	459	15300	5000	37740	100	1	9172975	4632	39.89	0.66	12	0.32	1266.00	76125.00	88000	20240307	-42.61	48650	20250203	3.80	61500	-17.89	20250108	48650	3.80	20250203	88000	-42.61	20240307	48650	3.80	20250203	0.68	N	170900	5000	458 억	1828678	N	N	0	N	N
36	20250224	140918	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50300	-700	5	-1.37	1188929900	23528	73.60	50900	51200	50200	66300	35700	51000	50532.55	19.94	-10427	52600	51800	50900	50100	49200	52200	50500	459	15300	5000	37740	100	1	9172975	4614	39.73	0.66	12	0.26	1266.00	76125.00	88000	20240307	-42.84	48650	20250203	3.39	61500	-18.21	20250108	48650	3.39	20250203	88000	-42.84	20240307	48650	3.39	20250203	0.68	N	170900	5000	458 억	1828678	N	N	0	N	N
37	20250224	130921	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50700	-300	5	-0.59	901830300	17834	55.79	50900	51200	50200	66300	35700	51000	50568.03	19.94	-7885	52600	51800	50900	50100	49200	52200	50500	459	15300	5000	37740	100	1	9172975	4651	40.05	0.67	12	0.19	1266.00	76125.00	88000	20240307	-42.39	48650	20250203	4.21	61500	-17.56	20250108	48650	4.21	20250203	88000	-42.39	20240307	48650	4.21	20250203	0.68	N	170900	5000	458 억	1828678	N	N	0	N	N
38	20250224	120917	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50400	-600	5	-1.18	607716700	12006	37.56	50900	51200	50300	66300	35700	51000	50617.75	19.94	-4310	52600	51800	50900	50100	49200	52200	50500	459	15300	5000	37740	100	1	9172975	4623	39.81	0.66	12	0.13	1266.00	76125.00	88000	20240307	-42.73	48650	20250203	3.60	61500	-18.05	20250108	48650	3.60	20250203	88000	-42.73	20240307	48650	3.60	20250203	0.68	N	170900	5000	458 억	1828678	N	N	0	N	N
39	20250224	110914	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50900	-100	5	-0.20	454070500	8970	28.06	50900	51200	50300	66300	35700	51000	50621.01	19.94	-2652	52600	51800	50900	50100	49200	52200	50500	459	15300	5000	37740	100	1	9172975	4669	40.21	0.67	12	0.10	1266.00	76125.00	88000	20240307	-42.16	48650	20250203	4.62	61500	-17.24	20250108	48650	4.62	20250203	88000	-42.16	20240307	48650	4.62	20250203	0.68	N	170900	5000	458 억	1828678	N	N	0	N	N
40	20250224	100915	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50500	-500	5	-0.98	272232900	5372	16.80	50900	51200	50300	66300	35700	51000	50676.27	19.94	-1892	52600	51800	50900	50100	49200	52200	50500	459	15300	5000	37740	100	1	9172975	4632	39.89	0.66	12	0.06	1266.00	76125.00	88000	20240307	-42.61	48650	20250203	3.80	61500	-17.89	20250108	48650	3.80	20250203	88000	-42.61	20240307	48650	3.80	20250203	0.68	N	170900	5000	458 억	1828678	N	N	0	N	N
41	20250224	090921	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	-200	5	-0.39	93606500	1844	5.77	50900	51000	50500	66300	35700	51000	50762.74	19.94	-724	52600	51800	50900	50100	49200	52200	50500	459	15300	5000	37740	100	1	9172975	4660	40.13	0.67	12	0.02	1266.00	76125.00	88000	20240307	-42.27	48650	20250203	4.42	61500	-17.40	20250108	48650	4.42	20250203	88000	-42.27	20240307	48650	4.42	20250203	0.68	N	170900	5000	458 억	1828678	N	N	0	N	N
42	20250221	160913	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51000	1300	2	2.62	1619292600	31812	50.54	50100	51700	50000	64600	34800	49700	50901.90	19.97	-2694	52933	51316	50283	48666	47633	52125	49475	459	14900	5000	36770	100	1	9172975	4678	40.28	0.67	12	0.35	1266.00	76125.00	88000	20240307	-42.05	48650	20250203	4.83	61500	-17.07	20250108	48650	4.83	20250203	88000	-42.05	20240307	48650	4.83	20250203	0.66	N	170900	5000	458 억	1831464	N	N	4	N	N
43	20250221	150917	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	1100	2	2.21	1549045100	30431	48.35	50100	51700	50000	64600	34800	49700	50903.52	19.97	-2204	52933	51316	50283	48666	47633	52125	49475	459	14900	5000	36770	100	1	9172975	4660	40.13	0.67	12	0.33	1266.00	76125.00	88000	20240307	-42.27	48650	20250203	4.42	61500	-17.40	20250108	48650	4.42	20250203	88000	-42.27	20240307	48650	4.42	20250203	0.66	N	170900	5000	458 억	1831464	N	N	4	N	N
44	20250221	140916	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51000	1300	2	2.62	1237487000	24317	38.63	50100	51700	50000	64600	34800	49700	50889.79	19.97	167	52933	51316	50283	48666	47633	52125	49475	459	14900	5000	36770	100	1	9172975	4678	40.28	0.67	12	0.27	1266.00	76125.00	88000	20240307	-42.05	48650	20250203	4.83	61500	-17.07	20250108	48650	4.83	20250203	88000	-42.05	20240307	48650	4.83	20250203	0.66	N	170900	5000	458 억	1831464	N	N	4	N	N
45	20250221	130915	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50700	1000	2	2.01	997723700	19596	31.13	50100	51700	50000	64600	34800	49700	50914.66	19.97	456	52933	51316	50283	48666	47633	52125	49475	459	14900	5000	36770	100	1	9172975	4651	40.05	0.67	12	0.21	1266.00	76125.00	88000	20240307	-42.39	48650	20250203	4.21	61500	-17.56	20250108	48650	4.21	20250203	88000	-42.39	20240307	48650	4.21	20250203	0.66	N	170900	5000	458 억	1831464	N	N	4	N	N
46	20250221	120916	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50900	1200	2	2.41	874518800	17170	27.28	50100	51700	50000	64600	34800	49700	50932.95	19.97	1450	52933	51316	50283	48666	47633	52125	49475	459	14900	5000	36770	100	1	9172975	4669	40.21	0.67	12	0.19	1266.00	76125.00	88000	20240307	-42.16	48650	20250203	4.62	61500	-17.24	20250108	48650	4.62	20250203	88000	-42.16	20240307	48650	4.62	20250203	0.66	N	170900	5000	458 억	1831464	N	N	4	N	N
47	20250221	110912	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50700	1000	2	2.01	800447300	15710	24.96	50100	51700	50000	64600	34800	49700	50951.45	19.97	2435	52933	51316	50283	48666	47633	52125	49475	459	14900	5000	36770	100	1	9172975	4651	40.05	0.67	12	0.17	1266.00	76125.00	88000	20240307	-42.39	48650	20250203	4.21	61500	-17.56	20250108	48650	4.21	20250203	88000	-42.39	20240307	48650	4.21	20250203	0.66	N	170900	5000	458 억	1831464	N	N	4	N	N
48	20250221	100913	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50900	1200	2	2.41	685054300	13440	21.35	50100	51700	50000	64600	34800	49700	50971.30	19.97	3710	52933	51316	50283	48666	47633	52125	49475	459	14900	5000	36770	100	1	9172975	4669	40.21	0.67	12	0.15	1266.00	76125.00	88000	20240307	-42.16	48650	20250203	4.62	61500	-17.24	20250108	48650	4.62	20250203	88000	-42.16	20240307	48650	4.62	20250203	0.66	N	170900	5000	458 억	1831464	N	N	4	N	N
49	20250221	090916	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51100	1400	2	2.82	122774200	2429	3.86	50100	51200	50000	64600	34800	49700	50545.16	19.97	561	52933	51316	50283	48666	47633	52125	49475	459	14900	5000	36770	100	1	9172975	4687	40.36	0.67	12	0.03	1266.00	76125.00	88000	20240307	-41.93	48650	20250203	5.04	61500	-16.91	20250108	48650	5.04	20250203	88000	-41.93	20240307	48650	5.04	20250203	0.66	N	170900	5000	458 억	1831464	N	N	4	N	N
50	20250220	160910	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49700	200	2	0.40	3130911050	62097	135.45	49300	51900	49250	64300	34650	49500	50420.29	19.93	3689	50000	49750	49500	49250	49000	49625	49125	459	14800	5000	36630	50	1	9172975	4559	39.26	0.65	12	0.68	1266.00	76125.00	88000	20240307	-43.52	48650	20250203	2.16	61500	-19.19	20250108	48650	2.16	20250203	88000	-43.52	20240307	48650	2.16	20250203	0.67	N	170900	5000	458 억	1828267	N	N	4	N	N
51	20250220	150912	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49750	250	2	0.51	3045658850	60382	131.71	49300	51900	49250	64300	34650	49500	50440.36	19.93	4718	50000	49750	49500	49250	49000	49625	49125	459	14800	5000	36630	50	1	9172975	4564	39.30	0.65	12	0.66	1266.00	76125.00	88000	20240307	-43.47	48650	20250203	2.26	61500	-19.11	20250108	48650	2.26	20250203	88000	-43.47	20240307	48650	2.26	20250203	0.67	N	170900	5000	458 억	1828267	N	N	3	N	N
52	20250220	140913	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49950	450	2	0.91	2632872250	52084	113.61	49300	51900	49250	64300	34650	49500	50551.17	19.93	8495	50000	49750	49500	49250	49000	49625	49125	459	14800	5000	36630	50	1	9172975	4582	39.45	0.66	12	0.57	1266.00	76125.00	88000	20240307	-43.24	48650	20250203	2.67	61500	-18.78	20250108	48650	2.67	20250203	88000	-43.24	20240307	48650	2.67	20250203	0.67	N	170900	5000	458 억	1828267	N	N	3	N	N
53	20250220	130909	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50300	800	2	1.62	2188998750	43215	94.26	49300	51900	49250	64300	34650	49500	50654.56	19.93	11929	50000	49750	49500	49250	49000	49625	49125	459	14800	5000	36630	100	1	9172975	4614	39.73	0.66	12	0.47	1266.00	76125.00	88000	20240307	-42.84	48650	20250203	3.39	61500	-18.21	20250108	48650	3.39	20250203	88000	-42.84	20240307	48650	3.39	20250203	0.67	N	170900	5000	458 억	1828267	N	N	3	N	N
54	20250220	120911	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50300	800	2	1.62	2050245550	40456	88.25	49300	51900	49250	64300	34650	49500	50679.37	19.93	13046	50000	49750	49500	49250	49000	49625	49125	459	14800	5000	36630	100	1	9172975	4614	39.73	0.66	12	0.44	1266.00	76125.00	88000	20240307	-42.84	48650	20250203	3.39	61500	-18.21	20250108	48650	3.39	20250203	88000	-42.84	20240307	48650	3.39	20250203	0.67	N	170900	5000	458 억	1828267	N	N	3	N	N
55	20250220	110910	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50500	1000	2	2.02	1884314750	37167	81.07	49300	51900	49250	64300	34650	49500	50699.66	19.93	13889	50000	49750	49500	49250	49000	49625	49125	459	14800	5000	36630	100	1	9172975	4632	39.89	0.66	12	0.41	1266.00	76125.00	88000	20240307	-42.61	48650	20250203	3.80	61500	-17.89	20250108	48650	3.80	20250203	88000	-42.61	20240307	48650	3.80	20250203	0.67	N	170900	5000	458 억	1828267	N	N	3	N	N
56	20250220	100910	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51100	1600	2	3.23	1444811850	28533	62.24	49300	51900	49250	64300	34650	49500	50637.84	19.93	13472	50000	49750	49500	49250	49000	49625	49125	459	14800	5000	36630	100	1	9172975	4687	40.36	0.67	12	0.31	1266.00	76125.00	88000	20240307	-41.93	48650	20250203	5.04	61500	-16.91	20250108	48650	5.04	20250203	88000	-41.93	20240307	48650	5.04	20250203	0.67	N	170900	5000	458 억	1828267	N	N	3	N	N
57	20250220	090914	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49750	250	2	0.51	92320350	1868	4.07	49300	49750	49250	64300	34650	49500	49420.63	19.93	515	50000	49750	49500	49250	49000	49625	49125	459	14800	5000	36630	50	1	9172975	4564	39.30	0.65	12	0.02	1266.00	76125.00	88000	20240307	-43.47	48650	20250203	2.26	61500	-19.11	20250108	48650	2.26	20250203	88000	-43.47	20240307	48650	2.26	20250203	0.67	N	170900	5000	458 억	1828267	N	N	3	N	N
58	20250219	160907	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49500	-250	5	-0.50	2170526050	43916	137.07	49750	49750	49250	64600	34850	49750	49424.49	20.19	-24045	50583	50166	49433	49016	48283	50375	49225	459	14850	5000	36810	50	1	9172975	4541	39.10	0.65	12	0.48	1266.00	76125.00	88000	20240307	-43.75	48650	20250203	1.75	61500	-19.51	20250108	48650	1.75	20250203	88000	-43.75	20240307	48650	1.75	20250203	0.66	N	170900	5000	458 억	1851813	N	N	3	N	N
59	20250219	150909	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49450	-300	5	-0.60	1831849900	37073	115.71	49750	49750	49250	64600	34850	49750	49411.97	20.19	-18865	50583	50166	49433	49016	48283	50375	49225	459	14850	5000	36810	50	1	9172975	4536	39.06	0.65	12	0.40	1266.00	76125.00	88000	20240307	-43.81	48650	20250203	1.64	61500	-19.59	20250108	48650	1.64	20250203	88000	-43.81	20240307	48650	1.64	20250203	0.66	N	170900	5000	458 억	1851813	N	N	30	N	N
60	20250219	140906	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49400	-350	5	-0.70	1523299050	30829	96.22	49750	49750	49250	64600	34850	49750	49411.24	20.19	-15876	50583	50166	49433	49016	48283	50375	49225	459	14850	5000	36810	50	1	9172975	4531	39.02	0.65	12	0.34	1266.00	76125.00	88000	20240307	-43.86	48650	20250203	1.54	61500	-19.67	20250108	48650	1.54	20250203	88000	-43.86	20240307	48650	1.54	20250203	0.66	N	170900	5000	458 억	1851813	N	N	30	N	N
61	20250219	130907	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49450	-300	5	-0.60	1311003550	26529	82.80	49750	49750	49250	64600	34850	49750	49417.75	20.19	-13549	50583	50166	49433	49016	48283	50375	49225	459	14850	5000	36810	50	1	9172975	4536	39.06	0.65	12	0.29	1266.00	76125.00	88000	20240307	-43.81	48650	20250203	1.64	61500	-19.59	20250108	48650	1.64	20250203	88000	-43.81	20240307	48650	1.64	20250203	0.66	N	170900	5000	458 억	1851813	N	N	30	N	N
62	20250219	120906	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49400	-350	5	-0.70	948713250	19215	59.97	49750	49750	49250	64600	34850	49750	49373.58	20.19	-8822	50583	50166	49433	49016	48283	50375	49225	459	14850	5000	36810	50	1	9172975	4531	39.02	0.65	12	0.21	1266.00	76125.00	88000	20240307	-43.86	48650	20250203	1.54	61500	-19.67	20250108	48650	1.54	20250203	88000	-43.86	20240307	48650	1.54	20250203	0.66	N	170900	5000	458 억	1851813	N	N	30	N	N
63	20250219	110907	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49350	-400	5	-0.80	609784750	12342	38.52	49750	49750	49300	64600	34850	49750	49407.29	20.19	-4842	50583	50166	49433	49016	48283	50375	49225	459	14850	5000	36810	50	1	9172975	4527	38.98	0.65	12	0.13	1266.00	76125.00	88000	20240307	-43.92	48650	20250203	1.44	61500	-19.76	20250108	48650	1.44	20250203	88000	-43.92	20240307	48650	1.44	20250203	0.66	N	170900	5000	458 억	1851813	N	N	30	N	N
64	20250219	100908	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49450	-300	5	-0.60	384667100	7783	24.29	49750	49750	49300	64600	34850	49750	49424.01	20.19	-1896	50583	50166	49433	49016	48283	50375	49225	459	14850	5000	36810	50	1	9172975	4536	39.06	0.65	12	0.08	1266.00	76125.00	88000	20240307	-43.81	48650	20250203	1.64	61500	-19.59	20250108	48650	1.64	20250203	88000	-43.81	20240307	48650	1.64	20250203	0.66	N	170900	5000	458 억	1851813	N	N	30	N	N
65	20250219	090908	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49550	-200	5	-0.40	43544500	879	2.74	49750	49750	49400	64600	34850	49750	49538.68	20.19	104	50583	50166	49433	49016	48283	50375	49225	459	14850	5000	36810	50	1	9172975	4545	39.14	0.65	12	0.01	1266.00	76125.00	88000	20240307	-43.69	48650	20250203	1.85	61500	-19.43	20250108	48650	1.85	20250203	88000	-43.69	20240307	48650	1.85	20250203	0.66	N	170900	5000	458 억	1851813	N	N	30	N	N
66	20250218	160904	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49750	450	2	0.91	1551574050	31641	133.78	49300	49850	48700	64000	34550	49300	49035.69	20.34	-14135	50533	49916	49483	48866	48433	49700	48650	459	14700	5000	36480	50	1	9172975	4564	39.30	0.65	12	0.34	1266.00	76125.00	88000	20240307	-43.47	48650	20250203	2.26	61500	-19.11	20250108	48650	2.26	20250203	88000	-43.47	20240307	48650	2.26	20250203	0.65	N	170900	5000	458 억	1866146	N	N	30	N	N
67	20250218	150906	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49750	450	2	0.91	1459826850	29797	125.98	49300	49750	48700	64000	34550	49300	48992.41	20.34	-14268	50533	49916	49483	48866	48433	49700	48650	459	14700	5000	36480	50	1	9172975	4564	39.30	0.65	12	0.32	1266.00	76125.00	88000	20240307	-43.47	48650	20250203	2.26	61500	-19.11	20250108	48650	2.26	20250203	88000	-43.47	20240307	48650	2.26	20250203	0.65	N	170900	5000	458 억	1866146	N	N	88	N	N
68	20250218	140907	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49150	-150	5	-0.30	1163640600	23808	100.66	49300	49550	48700	64000	34550	49300	48876.03	20.34	-13643	50533	49916	49483	48866	48433	49700	48650	459	14700	5000	36480	50	1	9172975	4509	38.82	0.65	12	0.26	1266.00	76125.00	88000	20240307	-44.15	48650	20250203	1.03	61500	-20.08	20250108	48650	1.03	20250203	88000	-44.15	20240307	48650	1.03	20250203	0.65	N	170900	5000	458 억	1866146	N	N	88	N	N
69	20250218	130903	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49000	-300	5	-0.61	1085992050	22226	93.97	49300	49550	48700	64000	34550	49300	48861.34	20.34	-13124	50533	49916	49483	48866	48433	49700	48650	459	14700	5000	36480	50	1	9172975	4495	38.70	0.64	12	0.24	1266.00	76125.00	88000	20240307	-44.32	48650	20250203	0.72	61500	-20.33	20250108	48650	0.72	20250203	88000	-44.32	20240307	48650	0.72	20250203	0.65	N	170900	5000	458 억	1866146	N	N	88	N	N
70	20250218	120906	55	60.00	KOSPI		제약	N	N	N	Y	60	N	48950	-350	5	-0.71	1032001650	21123	89.31	49300	49550	48700	64000	34550	49300	48856.77	20.34	-12730	50533	49916	49483	48866	48433	49700	48650	459	14700	5000	36480	50	1	9172975	4490	38.67	0.64	12	0.23	1266.00	76125.00	88000	20240307	-44.38	48650	20250203	0.62	61500	-20.41	20250108	48650	0.62	20250203	88000	-44.38	20240307	48650	0.62	20250203	0.65	N	170900	5000	458 억	1866146	N	N	88	N	N
71	20250218	110903	55	60.00	KOSPI		제약	N	N	N	Y	60	N	48750	-550	5	-1.12	842208100	17239	72.89	49300	49550	48700	64000	34550	49300	48854.81	20.34	-11163	50533	49916	49483	48866	48433	49700	48650	459	14700	5000	36480	50	1	9172975	4472	38.51	0.64	12	0.19	1266.00	76125.00	88000	20240307	-44.60	48650	20250203	0.21	61500	-20.73	20250108	48650	0.21	20250203	88000	-44.60	20240307	48650	0.21	20250203	0.65	N	170900	5000	458 억	1866146	N	N	88	N	N
72	20250218	100903	55	60.00	KOSPI		제약	N	N	N	Y	60	N	48950	-350	5	-0.71	500860250	10244	43.31	49300	49550	48750	64000	34550	49300	48893.03	20.34	-6709	50533	49916	49483	48866	48433	49700	48650	459	14700	5000	36480	50	1	9172975	4490	38.67	0.64	12	0.11	1266.00	76125.00	88000	20240307	-44.38	48650	20250203	0.62	61500	-20.41	20250108	48650	0.62	20250203	88000	-44.38	20240307	48650	0.62	20250203	0.65	N	170900	5000	458 억	1866146	N	N	88	N	N
73	20250218	090907	55	60.00	KOSPI		제약	N	N	N	Y	60	N	48950	-350	5	-0.71	155093050	3166	13.39	49300	49550	48900	64000	34550	49300	48987.07	20.34	-2755	50533	49916	49483	48866	48433	49700	48650	459	14700	5000	36480	50	1	9172975	4490	38.67	0.64	12	0.03	1266.00	76125.00	88000	20240307	-44.38	48650	20250203	0.62	61500	-20.41	20250108	48650	0.62	20250203	88000	-44.38	20240307	48650	0.62	20250203	0.65	N	170900	5000	458 억	1866146	N	N	88	N	N
74	20250217	160903	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49300	-50	5	-0.10	1163538900	23621	87.93	49450	50100	49050	64100	34550	49350	49258.62	20.33	824	50483	49916	49533	48966	48583	50200	49250	459	14750	5000	36510	50	1	9172975	4522	38.94	0.65	12	0.26	1266.00	76125.00	88000	20240307	-43.98	48650	20250203	1.34	61500	-19.84	20250108	48650	1.34	20250203	88000	-43.98	20240307	48650	1.34	20250203	0.64	N	170900	5000	458 억	1865236	N	N	88	N	N
75	20250217	150902	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49200	-150	5	-0.30	1080394900	21932	81.64	49450	50100	49050	64100	34550	49350	49261.12	20.33	1282	50483	49916	49533	48966	48583	50200	49250	459	14750	5000	36510	50	1	9172975	4513	38.86	0.65	12	0.24	1266.00	76125.00	88000	20240307	-44.09	48650	20250203	1.13	61500	-20.00	20250108	48650	1.13	20250203	88000	-44.09	20240307	48650	1.13	20250203	0.64	N	170900	5000	458 억	1865236	N	N	45	N	N
76	20250217	140901	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49150	-200	5	-0.41	937019200	19017	70.79	49450	50100	49050	64100	34550	49350	49272.71	20.33	912	50483	49916	49533	48966	48583	50200	49250	459	14750	5000	36510	50	1	9172975	4509	38.82	0.65	12	0.21	1266.00	76125.00	88000	20240307	-44.15	48650	20250203	1.03	61500	-20.08	20250108	48650	1.03	20250203	88000	-44.15	20240307	48650	1.03	20250203	0.64	N	170900	5000	458 억	1865236	N	N	45	N	N
77	20250217	130904	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49200	-150	5	-0.30	758588850	15389	57.29	49450	50100	49050	64100	34550	49350	49294.22	20.33	551	50483	49916	49533	48966	48583	50200	49250	459	14750	5000	36510	50	1	9172975	4513	38.86	0.65	12	0.17	1266.00	76125.00	88000	20240307	-44.09	48650	20250203	1.13	61500	-20.00	20250108	48650	1.13	20250203	88000	-44.09	20240307	48650	1.13	20250203	0.64	N	170900	5000	458 억	1865236	N	N	45	N	N
78	20250217	120905	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49200	-150	5	-0.30	630636050	12787	47.60	49450	50100	49050	64100	34550	49350	49318.53	20.33	259	50483	49916	49533	48966	48583	50200	49250	459	14750	5000	36510	50	1	9172975	4513	38.86	0.65	12	0.14	1266.00	76125.00	88000	20240307	-44.09	48650	20250203	1.13	61500	-20.00	20250108	48650	1.13	20250203	88000	-44.09	20240307	48650	1.13	20250203	0.64	N	170900	5000	458 억	1865236	N	N	45	N	N
79	20250217	110904	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49300	-50	5	-0.10	441655400	8947	33.31	49450	50100	49050	64100	34550	49350	49363.52	20.33	-574	50483	49916	49533	48966	48583	50200	49250	459	14750	5000	36510	50	1	9172975	4522	38.94	0.65	12	0.10	1266.00	76125.00	88000	20240307	-43.98	48650	20250203	1.34	61500	-19.84	20250108	48650	1.34	20250203	88000	-43.98	20240307	48650	1.34	20250203	0.64	N	170900	5000	458 억	1865236	N	N	45	N	N
80	20250217	100901	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49200	-150	5	-0.30	298333750	6036	22.47	49450	50100	49050	64100	34550	49350	49425.75	20.33	-1034	50483	49916	49533	48966	48583	50200	49250	459	14750	5000	36510	50	1	9172975	4513	38.86	0.65	12	0.07	1266.00	76125.00	88000	20240307	-44.09	48650	20250203	1.13	61500	-20.00	20250108	48650	1.13	20250203	88000	-44.09	20240307	48650	1.13	20250203	0.64	N	170900	5000	458 억	1865236	N	N	45	N	N
81	20250217	090903	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49800	450	2	0.91	71975700	1442	5.37	49450	50100	49450	64100	34550	49350	49914.19	20.33	1168	50483	49916	49533	48966	48583	50200	49250	459	14750	5000	36510	50	1	9172975	4568	39.34	0.65	12	0.02	1266.00	76125.00	88000	20240307	-43.41	48650	20250203	2.36	61500	-19.02	20250108	48650	2.36	20250203	88000	-43.41	20240307	48650	2.36	20250203	0.64	N	170900	5000	458 억	1865236	N	N	45	N	N
82	20250214	160857	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49350	50	2	0.10	1325133100	26841	119.01	49300	50100	49150	64000	34550	49300	49369.77	20.32	848	50066	49682	49366	48982	48666	49525	48825	459	14700	5000	36480	50	1	9172975	4527	38.98	0.65	12	0.29	1266.00	76125.00	88000	20240307	-43.92	48650	20250203	1.44	61500	-19.76	20250108	48650	1.44	20250203	88000	-43.92	20240307	48650	1.44	20250203	0.61	N	170900	5000	458 억	1864275	N	N	45	N	N
83	20250214	150856	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49400	100	2	0.20	1245832950	25235	111.89	49300	50100	49150	64000	34550	49300	49369.27	20.32	1095	50066	49682	49366	48982	48666	49525	48825	459	14700	5000	36480	50	1	9172975	4531	39.02	0.65	12	0.28	1266.00	76125.00	88000	20240307	-43.86	48650	20250203	1.54	61500	-19.67	20250108	48650	1.54	20250203	88000	-43.86	20240307	48650	1.54	20250203	0.61	N	170900	5000	458 억	1864275	N	N	9	N	N
84	20250214	140858	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49250	-50	5	-0.10	1012155350	20496	90.88	49300	50100	49150	64000	34550	49300	49383.11	20.32	1047	50066	49682	49366	48982	48666	49525	48825	459	14700	5000	36480	50	1	9172975	4518	38.90	0.65	12	0.22	1266.00	76125.00	88000	20240307	-44.03	48650	20250203	1.23	61500	-19.92	20250108	48650	1.23	20250203	88000	-44.03	20240307	48650	1.23	20250203	0.61	N	170900	5000	458 억	1864275	N	N	9	N	N
85	20250214	130900	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49250	-50	5	-0.10	842792900	17056	75.63	49300	50100	49200	64000	34550	49300	49413.35	20.32	386	50066	49682	49366	48982	48666	49525	48825	459	14700	5000	36480	50	1	9172975	4518	38.90	0.65	12	0.19	1266.00	76125.00	88000	20240307	-44.03	48650	20250203	1.23	61500	-19.92	20250108	48650	1.23	20250203	88000	-44.03	20240307	48650	1.23	20250203	0.61	N	170900	5000	458 억	1864275	N	N	9	N	N
86	20250214	120857	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49300	0	3	0.00	678684350	13725	60.86	49300	50100	49200	64000	34550	49300	49448.88	20.32	150	50066	49682	49366	48982	48666	49525	48825	459	14700	5000	36480	50	1	9172975	4522	38.94	0.65	12	0.15	1266.00	76125.00	88000	20240307	-43.98	48650	20250203	1.34	61500	-19.84	20250108	48650	1.34	20250203	88000	-43.98	20240307	48650	1.34	20250203	0.61	N	170900	5000	458 억	1864275	N	N	9	N	N
87	20250214	110854	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49300	0	3	0.00	435474950	8789	38.97	49300	50100	49300	64000	34550	49300	49548.01	20.32	-561	50066	49682	49366	48982	48666	49525	48825	459	14700	5000	36480	50	1	9172975	4522	38.94	0.65	12	0.10	1266.00	76125.00	88000	20240307	-43.98	48650	20250203	1.34	61500	-19.84	20250108	48650	1.34	20250203	88000	-43.98	20240307	48650	1.34	20250203	0.61	N	170900	5000	458 억	1864275	N	N	9	N	N
88	20250214	100855	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49450	150	2	0.30	243534200	4901	21.73	49300	50100	49300	64000	34550	49300	49691.52	20.32	766	50066	49682	49366	48982	48666	49525	48825	459	14700	5000	36480	50	1	9172975	4536	39.06	0.65	12	0.05	1266.00	76125.00	88000	20240307	-43.81	48650	20250203	1.64	61500	-19.59	20250108	48650	1.64	20250203	88000	-43.81	20240307	48650	1.64	20250203	0.61	N	170900	5000	458 억	1864275	N	N	9	N	N
89	20250214	090859	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49800	500	2	1.01	82718050	1669	7.40	49300	49900	49300	64000	34550	49300	49563.02	20.32	806	50066	49682	49366	48982	48666	49525	48825	459	14700	5000	36480	50	1	9172975	4568	39.34	0.65	12	0.02	1266.00	76125.00	88000	20240307	-43.41	48650	20250203	2.36	61500	-19.02	20250108	48650	2.36	20250203	88000	-43.41	20240307	48650	2.36	20250203	0.61	N	170900	5000	458 억	1864275	N	N	9	N	N
90	20250213	160849	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49300	-300	5	-0.60	1101164050	22345	92.15	49600	49750	49050	64400	34750	49600	49280.10	20.30	-3600	50966	50282	49816	49132	48666	50050	48900	459	14800	5000	36700	50	1	9172975	4522	38.94	0.65	12	0.24	1266.00	76125.00	88000	20240307	-43.98	48650	20250203	1.34	61500	-19.84	20250108	48650	1.34	20250203	88000	-43.98	20240307	48650	1.34	20250203	0.59	N	170900	5000	458 억	1862082	N	N	9	N	N
91	20250213	150851	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49100	-500	5	-1.01	1003714400	20364	83.98	49600	49750	49050	64400	34750	49600	49288.67	20.30	-3783	50966	50282	49816	49132	48666	50050	48900	459	14800	5000	36700	50	1	9172975	4504	38.78	0.64	12	0.22	1266.00	76125.00	88000	20240307	-44.20	48650	20250203	0.92	61500	-20.16	20250108	48650	0.92	20250203	88000	-44.20	20240307	48650	0.92	20250203	0.59	N	170900	5000	458 억	1862082	N	N	37	N	N
92	20250213	140849	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49150	-450	5	-0.91	623318250	12623	52.06	49600	49750	49150	64400	34750	49600	49379.57	20.30	-3912	50966	50282	49816	49132	48666	50050	48900	459	14800	5000	36700	50	1	9172975	4509	38.82	0.65	12	0.14	1266.00	76125.00	88000	20240307	-44.15	48650	20250203	1.03	61500	-20.08	20250108	48650	1.03	20250203	88000	-44.15	20240307	48650	1.03	20250203	0.59	N	170900	5000	458 억	1862082	N	N	37	N	N
93	20250213	130849	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49550	-50	5	-0.10	298844650	6040	24.91	49600	49750	49250	64400	34750	49600	49477.59	20.30	-2223	50966	50282	49816	49132	48666	50050	48900	459	14800	5000	36700	50	1	9172975	4545	39.14	0.65	12	0.07	1266.00	76125.00	88000	20240307	-43.69	48650	20250203	1.85	61500	-19.43	20250108	48650	1.85	20250203	88000	-43.69	20240307	48650	1.85	20250203	0.59	N	170900	5000	458 억	1862082	N	N	37	N	N
94	20250213	120848	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49500	-100	5	-0.20	271103550	5480	22.60	49600	49750	49250	64400	34750	49600	49471.45	20.30	-1849	50966	50282	49816	49132	48666	50050	48900	459	14800	5000	36700	50	1	9172975	4541	39.10	0.65	12	0.06	1266.00	76125.00	88000	20240307	-43.75	48650	20250203	1.75	61500	-19.51	20250108	48650	1.75	20250203	88000	-43.75	20240307	48650	1.75	20250203	0.59	N	170900	5000	458 억	1862082	N	N	37	N	N
95	20250213	110848	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49500	-100	5	-0.20	201802750	4083	16.84	49600	49700	49250	64400	34750	49600	49425.12	20.30	-1789	50966	50282	49816	49132	48666	50050	48900	459	14800	5000	36700	50	1	9172975	4541	39.10	0.65	12	0.04	1266.00	76125.00	88000	20240307	-43.75	48650	20250203	1.75	61500	-19.51	20250108	48650	1.75	20250203	88000	-43.75	20240307	48650	1.75	20250203	0.59	N	170900	5000	458 억	1862082	N	N	37	N	N
96	20250213	100848	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49350	-250	5	-0.50	162198750	3282	13.53	49600	49700	49250	64400	34750	49600	49420.70	20.30	-1624	50966	50282	49816	49132	48666	50050	48900	459	14800	5000	36700	50	1	9172975	4527	38.98	0.65	12	0.04	1266.00	76125.00	88000	20240307	-43.92	48650	20250203	1.44	61500	-19.76	20250108	48650	1.44	20250203	88000	-43.92	20240307	48650	1.44	20250203	0.59	N	170900	5000	458 억	1862082	N	N	37	N	N
97	20250213	090845	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49450	-150	5	-0.30	24177550	488	2.01	49600	49700	49450	64400	34750	49600	49544.16	20.30	-286	50966	50282	49816	49132	48666	50050	48900	459	14800	5000	36700	50	1	9172975	4536	39.06	0.65	12	0.01	1266.00	76125.00	88000	20240307	-43.81	48650	20250203	1.64	61500	-19.59	20250108	48650	1.64	20250203	88000	-43.81	20240307	48650	1.64	20250203	0.59	N	170900	5000	458 억	1862082	N	N	37	N	N
98	20250212	160843	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49600	-600	5	-1.20	1191490000	23992	137.92	50100	50500	49350	65200	35200	50200	49662.00	20.36	-5759	52000	51100	50600	49700	49200	50850	49450	459	15000	5000	37140	50	1	9172975	4550	39.18	0.65	12	0.26	1266.00	76125.00	88000	20240307	-43.64	48650	20250203	1.95	61500	-19.35	20250108	48650	1.95	20250203	88000	-43.64	20240307	48650	1.95	20250203	0.59	N	170900	5000	458 억	1867742	N	N	37	N	N
99	20250212	150840	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49400	-800	5	-1.59	1149284400	23139	133.02	50100	50500	49350	65200	35200	50200	49668.72	20.36	-5581	52000	51100	50600	49700	49200	50850	49450	459	15000	5000	37140	50	1	9172975	4531	39.02	0.65	12	0.25	1266.00	76125.00	88000	20240307	-43.86	48650	20250203	1.54	61500	-19.67	20250108	48650	1.54	20250203	88000	-43.86	20240307	48650	1.54	20250203	0.59	N	170900	5000	458 억	1867742	N	N	78	N	N
100	20250212	140843	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49550	-650	5	-1.29	903037700	18161	104.40	50100	50500	49500	65200	35200	50200	49724.01	20.36	-5576	52000	51100	50600	49700	49200	50850	49450	459	15000	5000	37140	50	1	9172975	4545	39.14	0.65	12	0.20	1266.00	76125.00	88000	20240307	-43.69	48650	20250203	1.85	61500	-19.43	20250108	48650	1.85	20250203	88000	-43.69	20240307	48650	1.85	20250203	0.59	N	170900	5000	458 억	1867742	N	N	78	N	N
101	20250212	130845	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49550	-650	5	-1.29	730403300	14678	84.38	50100	50500	49550	65200	35200	50200	49761.77	20.36	-5328	52000	51100	50600	49700	49200	50850	49450	459	15000	5000	37140	50	1	9172975	4545	39.14	0.65	12	0.16	1266.00	76125.00	88000	20240307	-43.69	48650	20250203	1.85	61500	-19.43	20250108	48650	1.85	20250203	88000	-43.69	20240307	48650	1.85	20250203	0.59	N	170900	5000	458 억	1867742	N	N	78	N	N
102	20250212	120840	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49600	-600	5	-1.20	600809750	12064	69.35	50100	50500	49550	65200	35200	50200	49801.87	20.36	-5330	52000	51100	50600	49700	49200	50850	49450	459	15000	5000	37140	50	1	9172975	4550	39.18	0.65	12	0.13	1266.00	76125.00	88000	20240307	-43.64	48650	20250203	1.95	61500	-19.35	20250108	48650	1.95	20250203	88000	-43.64	20240307	48650	1.95	20250203	0.59	N	170900	5000	458 억	1867742	N	N	78	N	N
103	20250212	110840	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49800	-400	5	-0.80	377232700	7566	43.50	50100	50500	49650	65200	35200	50200	49858.93	20.36	-3934	52000	51100	50600	49700	49200	50850	49450	459	15000	5000	37140	50	1	9172975	4568	39.34	0.65	12	0.08	1266.00	76125.00	88000	20240307	-43.41	48650	20250203	2.36	61500	-19.02	20250108	48650	2.36	20250203	88000	-43.41	20240307	48650	2.36	20250203	0.59	N	170900	5000	458 억	1867742	N	N	78	N	N
104	20250212	100834	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49800	-400	5	-0.80	210253300	4214	24.23	50100	50500	49650	65200	35200	50200	49894.00	20.36	-2868	52000	51100	50600	49700	49200	50850	49450	459	15000	5000	37140	50	1	9172975	4568	39.34	0.65	12	0.05	1266.00	76125.00	88000	20240307	-43.41	48650	20250203	2.36	61500	-19.02	20250108	48650	2.36	20250203	88000	-43.41	20240307	48650	2.36	20250203	0.59	N	170900	5000	458 억	1867742	N	N	78	N	N
105	20250212	090825	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49700	-500	5	-1.00	108056000	2165	12.45	50100	50200	49650	65200	35200	50200	49910.39	20.36	-2128	52000	51100	50600	49700	49200	50850	49450	459	15000	5000	37140	50	1	9172975	4559	39.26	0.65	12	0.02	1266.00	76125.00	88000	20240307	-43.52	48650	20250203	2.16	61500	-19.19	20250108	48650	2.16	20250203	88000	-43.52	20240307	48650	2.16	20250203	0.59	N	170900	5000	458 억	1867742	N	N	78	N	N
106	20250211	160844	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50200	-800	5	-1.57	869044100	17249	83.08	51500	51500	50100	66300	35700	51000	50382.98	20.45	-9717	52466	51732	50866	50132	49266	52100	50500	459	15300	5000	37740	100	1	9172975	4605	39.65	0.66	12	0.19	1266.00	76125.00	88000	20240307	-42.95	48650	20250203	3.19	61500	-18.37	20250108	48650	3.19	20250203	88000	-42.95	20240307	48650	3.19	20250203	0.60	N	170900	5000	458 억	1876185	N	N	78	N	N
107	20250211	150844	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50200	-800	5	-1.57	804664900	15966	76.90	51500	51500	50100	66300	35700	51000	50398.65	20.45	-9090	52466	51732	50866	50132	49266	52100	50500	459	15300	5000	37740	100	1	9172975	4605	39.65	0.66	12	0.17	1266.00	76125.00	88000	20240307	-42.95	48650	20250203	3.19	61500	-18.37	20250108	48650	3.19	20250203	88000	-42.95	20240307	48650	3.19	20250203	0.60	N	170900	5000	458 억	1876185	N	N	142	N	N
108	20250211	140845	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50100	-900	5	-1.76	637133600	12628	60.83	51500	51500	50100	66300	35700	51000	50454.04	20.45	-7210	52466	51732	50866	50132	49266	52100	50500	459	15300	5000	37740	100	1	9172975	4596	39.57	0.66	12	0.14	1266.00	76125.00	88000	20240307	-43.07	48650	20250203	2.98	61500	-18.54	20250108	48650	2.98	20250203	88000	-43.07	20240307	48650	2.98	20250203	0.60	N	170900	5000	458 억	1876185	N	N	142	N	N
109	20250211	130843	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50300	-700	5	-1.37	454487400	8991	43.31	51500	51500	50200	66300	35700	51000	50549.15	20.45	-4846	52466	51732	50866	50132	49266	52100	50500	459	15300	5000	37740	100	1	9172975	4614	39.73	0.66	12	0.10	1266.00	76125.00	88000	20240307	-42.84	48650	20250203	3.39	61500	-18.21	20250108	48650	3.39	20250203	88000	-42.84	20240307	48650	3.39	20250203	0.60	N	170900	5000	458 억	1876185	N	N	142	N	N
110	20250211	120842	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50300	-700	5	-1.37	408922000	8085	38.94	51500	51500	50200	66300	35700	51000	50577.86	20.45	-4325	52466	51732	50866	50132	49266	52100	50500	459	15300	5000	37740	100	1	9172975	4614	39.73	0.66	12	0.09	1266.00	76125.00	88000	20240307	-42.84	48650	20250203	3.39	61500	-18.21	20250108	48650	3.39	20250203	88000	-42.84	20240307	48650	3.39	20250203	0.60	N	170900	5000	458 억	1876185	N	N	142	N	N
111	20250211	110844	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50200	-800	5	-1.57	346944500	6852	33.00	51500	51500	50200	66300	35700	51000	50634.05	20.45	-3616	52466	51732	50866	50132	49266	52100	50500	459	15300	5000	37740	100	1	9172975	4605	39.65	0.66	12	0.07	1266.00	76125.00	88000	20240307	-42.95	48650	20250203	3.19	61500	-18.37	20250108	48650	3.19	20250203	88000	-42.95	20240307	48650	3.19	20250203	0.60	N	170900	5000	458 억	1876185	N	N	142	N	N
112	20250211	100844	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50600	-400	5	-0.78	226637800	4467	21.52	51500	51500	50400	66300	35700	51000	50736.02	20.45	-2043	52466	51732	50866	50132	49266	52100	50500	459	15300	5000	37740	100	1	9172975	4642	39.97	0.66	12	0.05	1266.00	76125.00	88000	20240307	-42.50	48650	20250203	4.01	61500	-17.72	20250108	48650	4.01	20250203	88000	-42.50	20240307	48650	4.01	20250203	0.60	N	170900	5000	458 억	1876185	N	N	142	N	N
113	20250211	090847	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51000	0	3	0.00	24139000	471	2.27	51500	51500	51000	66300	35700	51000	51250.53	20.45	-106	52466	51732	50866	50132	49266	52100	50500	459	15300	5000	37740	100	1	9172975	4678	40.28	0.67	12	0.01	1266.00	76125.00	88000	20240307	-42.05	48650	20250203	4.83	61500	-17.07	20250108	48650	4.83	20250203	88000	-42.05	20240307	48650	4.83	20250203	0.60	N	170900	5000	458 억	1876185	N	N	142	N	N
114	20250210	160839	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51000	200	2	0.39	1043305300	20550	135.75	50300	51600	50000	66000	35600	50800	50767.72	20.45	-1890	52266	51532	51066	50332	49866	51300	50100	459	15200	5000	37590	100	1	9172975	4678	40.28	0.67	12	0.22	1266.00	76125.00	88000	20240307	-42.05	48650	20250203	4.83	61500	-17.07	20250108	48650	4.83	20250203	88000	-42.05	20240307	48650	4.83	20250203	0.60	N	170900	5000	458 억	1876121	N	N	142	N	N
115	20250210	150838	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51000	200	2	0.39	966498100	19046	125.82	50300	51600	50000	66000	35600	50800	50745.26	20.45	-1348	52266	51532	51066	50332	49866	51300	50100	459	15200	5000	37590	100	1	9172975	4678	40.28	0.67	12	0.21	1266.00	76125.00	88000	20240307	-42.05	48650	20250203	4.83	61500	-17.07	20250108	48650	4.83	20250203	88000	-42.05	20240307	48650	4.83	20250203	0.60	N	170900	5000	458 억	1876121	N	N	247	N	N
116	20250210	140837	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	0	3	0.00	771685300	15218	100.53	50300	51600	50000	66000	35600	50800	50708.30	20.45	-2746	52266	51532	51066	50332	49866	51300	50100	459	15200	5000	37590	100	1	9172975	4660	40.13	0.67	12	0.17	1266.00	76125.00	88000	20240307	-42.27	48650	20250203	4.42	61500	-17.40	20250108	48650	4.42	20250203	88000	-42.27	20240307	48650	4.42	20250203	0.60	N	170900	5000	458 억	1876121	N	N	247	N	N
117	20250210	130840	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	0	3	0.00	506702900	10021	66.20	50300	51200	50000	66000	35600	50800	50562.45	20.45	-2123	52266	51532	51066	50332	49866	51300	50100	459	15200	5000	37590	100	1	9172975	4660	40.13	0.67	12	0.11	1266.00	76125.00	88000	20240307	-42.27	48650	20250203	4.42	61500	-17.40	20250108	48650	4.42	20250203	88000	-42.27	20240307	48650	4.42	20250203	0.60	N	170900	5000	458 억	1876121	N	N	247	N	N
118	20250210	120836	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50700	-100	5	-0.20	404919500	8024	53.01	50300	51000	50000	66000	35600	50800	50460.59	20.45	-1807	52266	51532	51066	50332	49866	51300	50100	459	15200	5000	37590	100	1	9172975	4651	40.05	0.67	12	0.09	1266.00	76125.00	88000	20240307	-42.39	48650	20250203	4.21	61500	-17.56	20250108	48650	4.21	20250203	88000	-42.39	20240307	48650	4.21	20250203	0.60	N	170900	5000	458 억	1876121	N	N	247	N	N
119	20250210	110833	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	0	3	0.00	334347600	6635	43.83	50300	50900	50000	66000	35600	50800	50387.14	20.45	-1252	52266	51532	51066	50332	49866	51300	50100	459	15200	5000	37590	100	1	9172975	4660	40.13	0.67	12	0.07	1266.00	76125.00	88000	20240307	-42.27	48650	20250203	4.42	61500	-17.40	20250108	48650	4.42	20250203	88000	-42.27	20240307	48650	4.42	20250203	0.60	N	170900	5000	458 억	1876121	N	N	247	N	N
120	20250210	100833	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50200	-600	5	-1.18	230183400	4578	30.24	50300	50800	50000	66000	35600	50800	50272.27	20.45	-1267	52266	51532	51066	50332	49866	51300	50100	459	15200	5000	37590	100	1	9172975	4605	39.65	0.66	12	0.05	1266.00	76125.00	88000	20240307	-42.95	48650	20250203	3.19	61500	-18.37	20250108	48650	3.19	20250203	88000	-42.95	20240307	48650	3.19	20250203	0.60	N	170900	5000	458 억	1876121	N	N	247	N	N
121	20250210	090829	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50700	-100	5	-0.20	74617800	1480	9.78	50300	50800	50200	66000	35600	50800	50398.44	20.45	-674	52266	51532	51066	50332	49866	51300	50100	459	15200	5000	37590	100	1	9172975	4651	40.05	0.67	12	0.02	1266.00	76125.00	88000	20240307	-42.39	48650	20250203	4.21	61500	-17.56	20250108	48650	4.21	20250203	88000	-42.39	20240307	48650	4.21	20250203	0.60	N	170900	5000	458 억	1876121	N	N	247	N	N
122	20250207	160823	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	-900	5	-1.74	765677200	14986	50.99	51700	51800	50600	67200	36200	51700	51092.83	20.51	-4558	52566	52132	51266	50832	49966	52350	51050	459	15500	5000	38250	100	1	9172975	4660	40.13	0.67	12	0.16	1266.00	76125.00	88000	20240307	-42.27	48650	20250203	4.42	61500	-17.40	20250108	48650	4.42	20250203	88000	-42.27	20240307	48650	4.42	20250203	0.60	N	170900	5000	458 억	1881092	N	N	247	N	N
123	20250207	150825	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51000	-700	5	-1.35	711657600	13923	47.37	51700	51800	50600	67200	36200	51700	51113.81	20.51	-4186	52566	52132	51266	50832	49966	52350	51050	459	15500	5000	38250	100	1	9172975	4678	40.28	0.67	12	0.15	1266.00	76125.00	88000	20240307	-42.05	48650	20250203	4.83	61500	-17.07	20250108	48650	4.83	20250203	88000	-42.05	20240307	48650	4.83	20250203	0.60	N	170900	5000	458 억	1881092	N	N	194	N	N
124	20250207	140824	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51400	-300	5	-0.58	580851800	11360	38.65	51700	51800	50600	67200	36200	51700	51131.32	20.51	-3573	52566	52132	51266	50832	49966	52350	51050	459	15500	5000	38250	100	1	9172975	4715	40.60	0.68	12	0.12	1266.00	76125.00	88000	20240307	-41.59	48650	20250203	5.65	61500	-16.42	20250108	48650	5.65	20250203	88000	-41.59	20240307	48650	5.65	20250203	0.60	N	170900	5000	458 억	1881092	N	N	194	N	N
125	20250207	130822	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51300	-400	5	-0.77	521124100	10195	34.69	51700	51800	50600	67200	36200	51700	51115.65	20.51	-3151	52566	52132	51266	50832	49966	52350	51050	459	15500	5000	38250	100	1	9172975	4706	40.52	0.67	12	0.11	1266.00	76125.00	88000	20240307	-41.70	48650	20250203	5.45	61500	-16.59	20250108	48650	5.45	20250203	88000	-41.70	20240307	48650	5.45	20250203	0.60	N	170900	5000	458 억	1881092	N	N	194	N	N
126	20250207	120822	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51400	-300	5	-0.58	432998300	8470	28.82	51700	51800	50600	67200	36200	51700	51121.40	20.51	-2687	52566	52132	51266	50832	49966	52350	51050	459	15500	5000	38250	100	1	9172975	4715	40.60	0.68	12	0.09	1266.00	76125.00	88000	20240307	-41.59	48650	20250203	5.65	61500	-16.42	20250108	48650	5.65	20250203	88000	-41.59	20240307	48650	5.65	20250203	0.60	N	170900	5000	458 억	1881092	N	N	194	N	N
127	20250207	110820	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50900	-800	5	-1.55	384662100	7524	25.60	51700	51800	50600	67200	36200	51700	51124.68	20.51	-2260	52566	52132	51266	50832	49966	52350	51050	459	15500	5000	38250	100	1	9172975	4669	40.21	0.67	12	0.08	1266.00	76125.00	88000	20240307	-42.16	48650	20250203	4.62	61500	-17.24	20250108	48650	4.62	20250203	88000	-42.16	20240307	48650	4.62	20250203	0.60	N	170900	5000	458 억	1881092	N	N	194	N	N
128	20250207	100823	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	-900	5	-1.74	284822600	5560	18.92	51700	51800	50800	67200	36200	51700	51227.09	20.51	-1363	52566	52132	51266	50832	49966	52350	51050	459	15500	5000	38250	100	1	9172975	4660	40.13	0.67	12	0.06	1266.00	76125.00	88000	20240307	-42.27	48650	20250203	4.42	61500	-17.40	20250108	48650	4.42	20250203	88000	-42.27	20240307	48650	4.42	20250203	0.60	N	170900	5000	458 억	1881092	N	N	194	N	N
129	20250207	090829	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51400	-300	5	-0.58	78747900	1533	5.22	51700	51700	51000	67200	36200	51700	51368.49	20.51	808	52566	52132	51266	50832	49966	52350	51050	459	15500	5000	38250	100	1	9172975	4715	40.60	0.68	12	0.02	1266.00	76125.00	88000	20240307	-41.59	48650	20250203	5.65	61500	-16.42	20250108	48650	5.65	20250203	88000	-41.59	20240307	48650	5.65	20250203	0.60	N	170900	5000	458 억	1881092	N	N	194	N	N
130	20250206	160802	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51700	1200	2	2.38	1490413800	29131	120.01	50500	51700	50400	65600	35400	50500	51159.34	20.49	2387	51433	50966	50133	49666	48833	51200	49900	459	15100	5000	37370	100	1	9172975	4742	40.84	0.68	12	0.32	1266.00	76125.00	88000	20240307	-41.25	48650	20250203	6.27	61500	-15.93	20250108	48650	6.27	20250203	88000	-41.25	20240307	48650	6.27	20250203	0.60	N	170900	5000	458 억	1879614	N	N	194	N	N
131	20250206	150807	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51400	900	2	1.78	1373985500	26875	110.72	50500	51700	50400	65600	35400	50500	51125.20	20.49	2168	51433	50966	50133	49666	48833	51200	49900	459	15100	5000	37370	100	1	9172975	4715	40.60	0.68	12	0.29	1266.00	76125.00	88000	20240307	-41.59	48650	20250203	5.65	61500	-16.42	20250108	48650	5.65	20250203	88000	-41.59	20240307	48650	5.65	20250203	0.60	N	170900	5000	458 억	1879614	N	N	133	N	N
132	20250206	140807	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51500	1000	2	1.98	1189667800	23288	95.94	50500	51700	50400	65600	35400	50500	51085.19	20.49	2634	51433	50966	50133	49666	48833	51200	49900	459	15100	5000	37370	100	1	9172975	4724	40.68	0.68	12	0.25	1266.00	76125.00	88000	20240307	-41.48	48650	20250203	5.86	61500	-16.26	20250108	48650	5.86	20250203	88000	-41.48	20240307	48650	5.86	20250203	0.60	N	170900	5000	458 억	1879614	N	N	133	N	N
133	20250206	130803	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51000	500	2	0.99	879365600	17242	71.03	50500	51700	50400	65600	35400	50500	51001.57	20.49	3074	51433	50966	50133	49666	48833	51200	49900	459	15100	5000	37370	100	1	9172975	4678	40.28	0.67	12	0.19	1266.00	76125.00	88000	20240307	-42.05	48650	20250203	4.83	61500	-17.07	20250108	48650	4.83	20250203	88000	-42.05	20240307	48650	4.83	20250203	0.60	N	170900	5000	458 억	1879614	N	N	133	N	N
134	20250206	120801	55	60.00	KOSPI		제약	N	N	N	Y	60	N	51500	1000	2	1.98	753557200	14789	60.93	50500	51500	50400	65600	35400	50500	50954.11	20.49	3283	51433	50966	50133	49666	48833	51200	49900	459	15100	5000	37370	100	1	9172975	4724	40.68	0.68	12	0.16	1266.00	76125.00	88000	20240307	-41.48	48650	20250203	5.86	61500	-16.26	20250108	48650	5.86	20250203	88000	-41.48	20240307	48650	5.86	20250203	0.60	N	170900	5000	458 억	1879614	N	N	133	N	N
135	20250206	110756	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50800	300	2	0.59	539478400	10606	43.69	50500	51300	50400	65600	35400	50500	50865.64	20.49	2514	51433	50966	50133	49666	48833	51200	49900	459	15100	5000	37370	100	1	9172975	4660	40.13	0.67	12	0.12	1266.00	76125.00	88000	20240307	-42.27	48650	20250203	4.42	61500	-17.40	20250108	48650	4.42	20250203	88000	-42.27	20240307	48650	4.42	20250203	0.60	N	170900	5000	458 억	1879614	N	N	133	N	N
136	20250206	100757	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50500	0	3	0.00	320052500	6289	25.91	50500	51300	50500	65600	35400	50500	50891.28	20.49	1123	51433	50966	50133	49666	48833	51200	49900	459	15100	5000	37370	100	1	9172975	4632	39.89	0.66	12	0.07	1266.00	76125.00	88000	20240307	-42.61	48650	20250203	3.80	61500	-17.89	20250108	48650	3.80	20250203	88000	-42.61	20240307	48650	3.80	20250203	0.60	N	170900	5000	458 억	1879614	N	N	133	N	N
137	20250206	090808	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50900	400	2	0.79	69867400	1376	5.67	50500	51100	50500	65600	35400	50500	50777.14	20.49	907	51433	50966	50133	49666	48833	51200	49900	459	15100	5000	37370	100	1	9172975	4669	40.21	0.67	12	0.02	1266.00	76125.00	88000	20240307	-42.16	48650	20250203	4.62	61500	-17.24	20250108	48650	4.62	20250203	88000	-42.16	20240307	48650	4.62	20250203	0.60	N	170900	5000	458 억	1879614	N	N	133	N	N
138	20250205	160754	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50500	750	2	1.51	1211318100	24236	120.96	50200	50600	49300	64600	34850	49750	49979.62	20.49	1585	50616	50182	49766	49332	48916	50400	49550	459	14850	5000	36810	100	1	9172975	4632	39.89	0.66	12	0.26	1266.00	76125.00	88000	20240307	-42.61	48650	20250203	3.80	61500	-17.89	20250108	48650	3.80	20250203	88000	-42.61	20240307	48650	3.80	20250203	0.62	N	170900	5000	458 억	1879843	N	N	133	N	N
139	20250205	150759	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50100	350	2	0.70	1078822800	21596	107.78	50200	50600	49300	64600	34850	49750	49954.75	20.49	1395	50616	50182	49766	49332	48916	50400	49550	459	14850	5000	36810	100	1	9172975	4596	39.57	0.66	12	0.24	1266.00	76125.00	88000	20240307	-43.07	48650	20250203	2.98	61500	-18.54	20250108	48650	2.98	20250203	88000	-43.07	20240307	48650	2.98	20250203	0.62	N	170900	5000	458 억	1879843	N	N	94	N	N
140	20250205	140756	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50200	450	2	0.90	822410900	16504	82.37	50200	50400	49300	64600	34850	49750	49831.00	20.49	1002	50616	50182	49766	49332	48916	50400	49550	459	14850	5000	36810	100	1	9172975	4605	39.65	0.66	12	0.18	1266.00	76125.00	88000	20240307	-42.95	48650	20250203	3.19	61500	-18.37	20250108	48650	3.19	20250203	88000	-42.95	20240307	48650	3.19	20250203	0.62	N	170900	5000	458 억	1879843	N	N	94	N	N
141	20250205	130755	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50000	250	2	0.50	618726150	12443	62.10	50200	50200	49300	64600	34850	49750	49724.84	20.49	-1392	50616	50182	49766	49332	48916	50400	49550	459	14850	5000	36810	100	1	9172975	4586	39.49	0.66	12	0.14	1266.00	76125.00	88000	20240307	-43.18	48650	20250203	2.77	61500	-18.70	20250108	48650	2.77	20250203	88000	-43.18	20240307	48650	2.77	20250203	0.62	N	170900	5000	458 억	1879843	N	N	94	N	N
142	20250205	120800	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49500	-250	5	-0.50	447047550	9006	44.95	50200	50200	49300	64600	34850	49750	49638.86	20.49	-3387	50616	50182	49766	49332	48916	50400	49550	459	14850	5000	36810	50	1	9172975	4541	39.10	0.65	12	0.10	1266.00	76125.00	88000	20240307	-43.75	48650	20250203	1.75	61500	-19.51	20250108	48650	1.75	20250203	88000	-43.75	20240307	48650	1.75	20250203	0.62	N	170900	5000	458 억	1879843	N	N	94	N	N
143	20250205	110755	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49350	-400	5	-0.80	361819850	7282	36.34	50200	50200	49300	64600	34850	49750	49686.88	20.49	-3612	50616	50182	49766	49332	48916	50400	49550	459	14850	5000	36810	50	1	9172975	4527	38.98	0.65	12	0.08	1266.00	76125.00	88000	20240307	-43.92	48650	20250203	1.44	61500	-19.76	20250108	48650	1.44	20250203	88000	-43.92	20240307	48650	1.44	20250203	0.62	N	170900	5000	458 억	1879843	N	N	94	N	N
144	20250205	100805	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49550	-200	5	-0.40	242655850	4872	24.32	50200	50200	49550	64600	34850	49750	49806.21	20.49	-3005	50616	50182	49766	49332	48916	50400	49550	459	14850	5000	36810	50	1	9172975	4545	39.14	0.65	12	0.05	1266.00	76125.00	88000	20240307	-43.69	48650	20250203	1.85	61500	-19.43	20250108	48650	1.85	20250203	88000	-43.69	20240307	48650	1.85	20250203	0.62	N	170900	5000	458 억	1879843	N	N	94	N	N
145	20250205	090808	55	60.00	KOSPI		제약	N	N	N	Y	60	N	50200	450	2	0.90	9279800	185	0.92	50200	50200	49900	64600	34850	49750	50161.08	20.49	-12	50616	50182	49766	49332	48916	50400	49550	459	14850	5000	36810	100	1	9172975	4605	39.65	0.66	12	0.00	1266.00	76125.00	88000	20240307	-42.95	48650	20250203	3.19	61500	-18.37	20250108	48650	3.19	20250203	88000	-42.95	20240307	48650	3.19	20250203	0.62	N	170900	5000	458 억	1879843	N	N	94	N	N
146	20250204	160738	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49750	450	2	0.91	996326750	20032	80.02	49600	50200	49350	64000	34550	49300	49736.75	20.45	-715	51066	50182	49416	48532	47766	49800	48150	459	14700	5000	36480	50	1	9172975	4564	39.30	0.65	12	0.22	1266.00	76125.00	88000	20240307	-43.47	48650	20250203	2.26	61500	-19.11	20250108	48650	2.26	20250203	88000	-43.47	20240307	48650	2.26	20250203	0.61	N	170900	5000	458 억	1875706	N	N	94	N	N
147	20250204	150749	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49550	250	2	0.51	940023650	18898	75.49	49600	50200	49350	64000	34550	49300	49741.96	20.45	-435	51066	50182	49416	48532	47766	49800	48150	459	14700	5000	36480	50	1	9172975	4545	39.14	0.65	12	0.21	1266.00	76125.00	88000	20240307	-43.69	48650	20250203	1.85	61500	-19.43	20250108	48650	1.85	20250203	88000	-43.69	20240307	48650	1.85	20250203	0.61	N	170900	5000	458 억	1875706	N	N	56	N	N
148	20250204	140748	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49500	200	2	0.41	732266550	14701	58.72	49600	50200	49500	64000	34550	49300	49810.66	20.45	-1390	51066	50182	49416	48532	47766	49800	48150	459	14700	5000	36480	50	1	9172975	4541	39.10	0.65	12	0.16	1266.00	76125.00	88000	20240307	-43.75	48650	20250203	1.75	61500	-19.51	20250108	48650	1.75	20250203	88000	-43.75	20240307	48650	1.75	20250203	0.61	N	170900	5000	458 억	1875706	N	N	56	N	N
149	20250204	130751	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49900	600	2	1.22	495530450	9936	39.69	49600	50200	49550	64000	34550	49300	49872.23	20.45	-1127	51066	50182	49416	48532	47766	49800	48150	459	14700	5000	36480	50	1	9172975	4577	39.42	0.66	12	0.11	1266.00	76125.00	88000	20240307	-43.30	48650	20250203	2.57	61500	-18.86	20250108	48650	2.57	20250203	88000	-43.30	20240307	48650	2.57	20250203	0.61	N	170900	5000	458 억	1875706	N	N	56	N	N
150	20250204	120758	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49650	350	2	0.71	347461850	6973	27.85	49600	50200	49550	64000	34550	49300	49829.61	20.45	-507	51066	50182	49416	48532	47766	49800	48150	459	14700	5000	36480	50	1	9172975	4554	39.22	0.65	12	0.08	1266.00	76125.00	88000	20240307	-43.58	48650	20250203	2.06	61500	-19.27	20250108	48650	2.06	20250203	88000	-43.58	20240307	48650	2.06	20250203	0.61	N	170900	5000	458 억	1875706	N	N	56	N	N
151	20250204	110740	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49750	450	2	0.91	292135750	5861	23.41	49600	50200	49550	64000	34550	49300	49844.01	20.45	101	51066	50182	49416	48532	47766	49800	48150	459	14700	5000	36480	50	1	9172975	4564	39.30	0.65	12	0.06	1266.00	76125.00	88000	20240307	-43.47	48650	20250203	2.26	61500	-19.11	20250108	48650	2.26	20250203	88000	-43.47	20240307	48650	2.26	20250203	0.61	N	170900	5000	458 억	1875706	N	N	56	N	N
152	20250204	100746	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49750	450	2	0.91	200034100	4012	16.03	49600	50200	49550	64000	34550	49300	49858.95	20.45	582	51066	50182	49416	48532	47766	49800	48150	459	14700	5000	36480	50	1	9172975	4564	39.30	0.65	12	0.04	1266.00	76125.00	88000	20240307	-43.47	48650	20250203	2.26	61500	-19.11	20250108	48650	2.26	20250203	88000	-43.47	20240307	48650	2.26	20250203	0.61	N	170900	5000	458 억	1875706	N	N	56	N	N
153	20250204	090748	55	60.00	KOSPI		제약	N	N	N	Y	60	N	49900	600	2	1.22	23467850	472	1.89	49600	49950	49550	64000	34550	49300	49720.02	20.45	294	51066	50182	49416	48532	47766	49800	48150	459	14700	5000	36480	50	1	9172975	4577	39.42	0.66	12	0.01	1266.00	76125.00	88000	20240307	-43.30	48650	20250203	2.57	61500	-18.86	20250108	48650	2.57	20250203	88000	-43.30	20240307	48650	2.57	20250203	0.61	N	170900	5000	458 억	1875706	N	N	56	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History