KissMeData/293480/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10390	-190	5	-1.80	191287770	18428	308.01	10570	10570	10340	13750	7410	10580	10380.28	-3267	10700	10640	10580	10520	10460	10610	10490	89	3170	500	7820	10	1	17772946	1847	8.27	0.64	12	0.10	1257.00	16255.00	14150	20240219	-26.57	10100	20250203	2.87	11070	-6.14	20250107	10100	2.87	20250203	14040	-26.00	20240311	10100	2.87	20250203	0.70	N	293480	500	88 억	N	N	0	N	N
3	20250228	151208	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10360	-220	5	-2.08	187531580	18066	301.96	10570	10570	10340	13750	7410	10580	10380.36	-3057	10700	10640	10580	10520	10460	10610	10490	89	3170	500	7820	10	1	17772946	1841	8.24	0.64	12	0.10	1257.00	16255.00	14150	20240219	-26.78	10100	20250203	2.57	11070	-6.41	20250107	10100	2.57	20250203	14040	-26.21	20240311	10100	2.57	20250203	0.70	N	293480	500	88 억	N	N	0	N	N
4	20250228	141209	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10370	-210	5	-1.98	171960820	16565	276.87	10570	10570	10340	13750	7410	10580	10380.97	-1836	10700	10640	10580	10520	10460	10610	10490	89	3170	500	7820	10	1	17772946	1843	8.25	0.64	12	0.09	1257.00	16255.00	14150	20240219	-26.71	10100	20250203	2.67	11070	-6.32	20250107	10100	2.67	20250203	14040	-26.14	20240311	10100	2.67	20250203	0.70	N	293480	500	88 억	N	N	0	N	N
5	20250228	131202	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10360	-220	5	-2.08	159482760	15362	256.76	10570	10570	10340	13750	7410	10580	10381.64	-1499	10700	10640	10580	10520	10460	10610	10490	89	3170	500	7820	10	1	17772946	1841	8.24	0.64	12	0.09	1257.00	16255.00	14150	20240219	-26.78	10100	20250203	2.57	11070	-6.41	20250107	10100	2.57	20250203	14040	-26.21	20240311	10100	2.57	20250203	0.70	N	293480	500	88 억	N	N	0	N	N
6	20250228	121157	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10360	-220	5	-2.08	148217140	14274	238.58	10570	10570	10350	13750	7410	10580	10383.71	-841	10700	10640	10580	10520	10460	10610	10490	89	3170	500	7820	10	1	17772946	1841	8.24	0.64	12	0.08	1257.00	16255.00	14150	20240219	-26.78	10100	20250203	2.57	11070	-6.41	20250107	10100	2.57	20250203	14040	-26.21	20240311	10100	2.57	20250203	0.70	N	293480	500	88 억	N	N	0	N	N
7	20250228	111200	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10410	-170	5	-1.61	124451180	11980	200.23	10570	10570	10350	13750	7410	10580	10388.25	-708	10700	10640	10580	10520	10460	10610	10490	89	3170	500	7820	10	1	17772946	1850	8.28	0.64	12	0.07	1257.00	16255.00	14150	20240219	-26.43	10100	20250203	3.07	11070	-5.96	20250107	10100	3.07	20250203	14040	-25.85	20240311	10100	3.07	20250203	0.70	N	293480	500	88 억	N	N	0	N	N
8	20250228	101159	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10420	-160	5	-1.51	43855350	4205	70.28	10570	10570	10390	13750	7410	10580	10429.33	-464	10700	10640	10580	10520	10460	10610	10490	89	3170	500	7820	10	1	17772946	1852	8.29	0.64	12	0.02	1257.00	16255.00	14150	20240219	-26.36	10100	20250203	3.17	11070	-5.87	20250107	10100	3.17	20250203	14040	-25.78	20240311	10100	3.17	20250203	0.70	N	293480	500	88 억	N	N	0	N	N
9	20250228	091203	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10460	-120	5	-1.13	7834130	746	12.47	10570	10570	10460	13750	7410	10580	10501.51	-196	10700	10640	10580	10520	10460	10610	10490	89	3170	500	7820	10	1	17772946	1859	8.32	0.64	12	0.00	1257.00	16255.00	14150	20240219	-26.08	10100	20250203	3.56	11070	-5.51	20250107	10100	3.56	20250203	14040	-25.50	20240311	10100	3.56	20250203	0.70	N	293480	500	88 억	N	N	0	N	N
10	20250227	161149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10580	-50	5	-0.47	63239980	5983	74.99	10630	10640	10520	13810	7450	10630	10569.94	-591	10703	10666	10593	10556	10483	10685	10575	89	3180	500	7860	10	1	17772946	1880	8.42	0.65	12	0.03	1257.00	16255.00	14170	20240216	-25.34	10100	20250203	4.75	11070	-4.43	20250107	10100	4.75	20250203	14040	-24.64	20240311	10100	4.75	20250203	0.71	N	293480	500	88 억	N	N	11	N	N
11	20250227	151151	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10540	-90	5	-0.85	58939580	5576	69.89	10630	10640	10520	13810	7450	10630	10570.23	-574	10703	10666	10593	10556	10483	10685	10575	89	3180	500	7860	10	1	17772946	1873	8.39	0.65	12	0.03	1257.00	16255.00	14170	20240216	-25.62	10100	20250203	4.36	11070	-4.79	20250107	10100	4.36	20250203	14040	-24.93	20240311	10100	4.36	20250203	0.71	N	293480	500	88 억	N	N	11	N	N
12	20250227	141152	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10540	-90	5	-0.85	53252280	5036	63.12	10630	10640	10530	13810	7450	10630	10574.32	-664	10703	10666	10593	10556	10483	10685	10575	89	3180	500	7860	10	1	17772946	1873	8.39	0.65	12	0.03	1257.00	16255.00	14170	20240216	-25.62	10100	20250203	4.36	11070	-4.79	20250107	10100	4.36	20250203	14040	-24.93	20240311	10100	4.36	20250203	0.71	N	293480	500	88 억	N	N	11	N	N
13	20250227	131150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10540	-90	5	-0.85	42977170	4061	50.90	10630	10640	10540	13810	7450	10630	10582.90	-648	10703	10666	10593	10556	10483	10685	10575	89	3180	500	7860	10	1	17772946	1873	8.39	0.65	12	0.02	1257.00	16255.00	14170	20240216	-25.62	10100	20250203	4.36	11070	-4.79	20250107	10100	4.36	20250203	14040	-24.93	20240311	10100	4.36	20250203	0.71	N	293480	500	88 억	N	N	11	N	N
14	20250227	121146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10560	-70	5	-0.66	32677070	3086	38.68	10630	10640	10550	13810	7450	10630	10588.81	-625	10703	10666	10593	10556	10483	10685	10575	89	3180	500	7860	10	1	17772946	1877	8.40	0.65	12	0.02	1257.00	16255.00	14170	20240216	-25.48	10100	20250203	4.55	11070	-4.61	20250107	10100	4.55	20250203	14040	-24.79	20240311	10100	4.55	20250203	0.71	N	293480	500	88 억	N	N	11	N	N
15	20250227	111156	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10550	-80	5	-0.75	28927740	2731	34.23	10630	10640	10550	13810	7450	10630	10592.36	-604	10703	10666	10593	10556	10483	10685	10575	89	3180	500	7860	10	1	17772946	1875	8.39	0.65	12	0.02	1257.00	16255.00	14170	20240216	-25.55	10100	20250203	4.46	11070	-4.70	20250107	10100	4.46	20250203	14040	-24.86	20240311	10100	4.46	20250203	0.71	N	293480	500	88 억	N	N	11	N	N
16	20250227	101227	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10570	-60	5	-0.56	16424550	1548	19.40	10630	10640	10560	13810	7450	10630	10610.17	-581	10703	10666	10593	10556	10483	10685	10575	89	3180	500	7860	10	1	17772946	1879	8.41	0.65	12	0.01	1257.00	16255.00	14170	20240216	-25.41	10100	20250203	4.65	11070	-4.52	20250107	10100	4.65	20250203	14040	-24.72	20240311	10100	4.65	20250203	0.71	N	293480	500	88 억	N	N	11	N	N
17	20250227	091240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10620	-10	5	-0.09	159400	15	0.19	10630	10630	10620	13810	7450	10630	10626.67	0	10703	10666	10593	10556	10483	10685	10575	89	3180	500	7860	10	1	17772946	1887	8.45	0.65	12	0.00	1257.00	16255.00	14170	20240216	-25.05	10100	20250203	5.15	11070	-4.07	20250107	10100	5.15	20250203	14040	-24.36	20240311	10100	5.15	20250203	0.71	N	293480	500	88 억	N	N	11	N	N
18	20250226	161149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10630	60	2	0.57	84295820	7974	162.67	10600	10630	10520	13740	7400	10570	10571.33	1862	10636	10602	10566	10532	10496	10585	10515	89	3170	500	7820	10	1	17772946	1889	8.46	0.65	12	0.04	1257.00	16255.00	14170	20240216	-24.98	10100	20250203	5.25	11070	-3.97	20250107	10100	5.25	20250203	14040	-24.29	20240311	10100	5.25	20250203	0.71	N	293480	500	88 억	N	N	11	N	N
19	20250226	151155	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10600	30	2	0.28	77482930	7332	149.57	10600	10620	10520	13740	7400	10570	10567.78	1278	10636	10602	10566	10532	10496	10585	10515	89	3170	500	7820	10	1	17772946	1884	8.43	0.65	12	0.04	1257.00	16255.00	14170	20240216	-25.19	10100	20250203	4.95	11070	-4.25	20250107	10100	4.95	20250203	14040	-24.50	20240311	10100	4.95	20250203	0.71	N	293480	500	88 억	N	N	5	N	N
20	20250226	141152	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10580	10	2	0.09	67184120	6360	129.74	10600	10620	10520	13740	7400	10570	10563.54	541	10636	10602	10566	10532	10496	10585	10515	89	3170	500	7820	10	1	17772946	1880	8.42	0.65	12	0.04	1257.00	16255.00	14170	20240216	-25.34	10100	20250203	4.75	11070	-4.43	20250107	10100	4.75	20250203	14040	-24.64	20240311	10100	4.75	20250203	0.71	N	293480	500	88 억	N	N	5	N	N
21	20250226	131150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10570	0	3	0.00	32280750	3060	62.42	10600	10600	10520	13740	7400	10570	10549.26	-116	10636	10602	10566	10532	10496	10585	10515	89	3170	500	7820	10	1	17772946	1879	8.41	0.65	12	0.02	1257.00	16255.00	14170	20240216	-25.41	10100	20250203	4.65	11070	-4.52	20250107	10100	4.65	20250203	14040	-24.72	20240311	10100	4.65	20250203	0.71	N	293480	500	88 억	N	N	5	N	N
22	20250226	121150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10560	-10	5	-0.09	28912970	2741	55.92	10600	10600	10520	13740	7400	10570	10548.33	-116	10636	10602	10566	10532	10496	10585	10515	89	3170	500	7820	10	1	17772946	1877	8.40	0.65	12	0.02	1257.00	16255.00	14170	20240216	-25.48	10100	20250203	4.55	11070	-4.61	20250107	10100	4.55	20250203	14040	-24.79	20240311	10100	4.55	20250203	0.71	N	293480	500	88 억	N	N	5	N	N
23	20250226	111149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10580	10	2	0.09	21547950	2044	41.70	10600	10600	10520	13740	7400	10570	10542.05	-113	10636	10602	10566	10532	10496	10585	10515	89	3170	500	7820	10	1	17772946	1880	8.42	0.65	12	0.01	1257.00	16255.00	14170	20240216	-25.34	10100	20250203	4.75	11070	-4.43	20250107	10100	4.75	20250203	14040	-24.64	20240311	10100	4.75	20250203	0.71	N	293480	500	88 억	N	N	5	N	N
24	20250226	101146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10550	-20	5	-0.19	18126470	1720	35.09	10600	10600	10520	13740	7400	10570	10538.65	-114	10636	10602	10566	10532	10496	10585	10515	89	3170	500	7820	10	1	17772946	1875	8.39	0.65	12	0.01	1257.00	16255.00	14170	20240216	-25.55	10100	20250203	4.46	11070	-4.70	20250107	10100	4.46	20250203	14040	-24.86	20240311	10100	4.46	20250203	0.71	N	293480	500	88 억	N	N	5	N	N
25	20250226	091157	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10590	20	2	0.19	74140	7	0.14	10600	10600	10590	13740	7400	10570	10591.43	-2	10636	10602	10566	10532	10496	10585	10515	89	3170	500	7820	10	1	17772946	1882	8.42	0.65	12	0.00	1257.00	16255.00	14170	20240216	-25.26	10100	20250203	4.85	11070	-4.34	20250107	10100	4.85	20250203	14040	-24.57	20240311	10100	4.85	20250203	0.71	N	293480	500	88 억	N	N	5	N	N
26	20250225	161141	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10570	-10	5	-0.09	51770630	4902	33.96	10580	10600	10530	13750	7410	10580	10561.03	-534	10693	10636	10553	10496	10413	10665	10525	89	3170	500	7820	10	1	17772946	1879	8.41	0.65	12	0.03	1257.00	16255.00	14170	20240216	-25.41	10100	20250203	4.65	11070	-4.52	20250107	10100	4.65	20250203	14040	-24.72	20240311	10100	4.65	20250203	0.69	N	293480	500	88 억	N	N	5	N	N
27	20250225	151141	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10550	-30	5	-0.28	50756140	4806	33.29	10580	10600	10530	13750	7410	10580	10560.99	-520	10693	10636	10553	10496	10413	10665	10525	89	3170	500	7820	10	1	17772946	1875	8.39	0.65	12	0.03	1257.00	16255.00	14170	20240216	-25.55	10100	20250203	4.46	11070	-4.70	20250107	10100	4.46	20250203	14040	-24.86	20240311	10100	4.46	20250203	0.69	N	293480	500	88 억	N	N	2	N	N
28	20250225	141139	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10560	-20	5	-0.19	39989310	3785	26.22	10580	10600	10530	13750	7410	10580	10565.21	-307	10693	10636	10553	10496	10413	10665	10525	89	3170	500	7820	10	1	17772946	1877	8.40	0.65	12	0.02	1257.00	16255.00	14170	20240216	-25.48	10100	20250203	4.55	11070	-4.61	20250107	10100	4.55	20250203	14040	-24.79	20240311	10100	4.55	20250203	0.69	N	293480	500	88 억	N	N	2	N	N
29	20250225	131145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10580	0	3	0.00	36914050	3494	24.21	10580	10600	10530	13750	7410	10580	10564.98	-281	10693	10636	10553	10496	10413	10665	10525	89	3170	500	7820	10	1	17772946	1880	8.42	0.65	12	0.02	1257.00	16255.00	14170	20240216	-25.34	10100	20250203	4.75	11070	-4.43	20250107	10100	4.75	20250203	14040	-24.64	20240311	10100	4.75	20250203	0.69	N	293480	500	88 억	N	N	2	N	N
30	20250225	121142	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10570	-10	5	-0.09	33182100	3141	21.76	10580	10600	10530	13750	7410	10580	10564.18	-240	10693	10636	10553	10496	10413	10665	10525	89	3170	500	7820	10	1	17772946	1879	8.41	0.65	12	0.02	1257.00	16255.00	14170	20240216	-25.41	10100	20250203	4.65	11070	-4.52	20250107	10100	4.65	20250203	14040	-24.72	20240311	10100	4.65	20250203	0.69	N	293480	500	88 억	N	N	2	N	N
31	20250225	111140	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10590	10	2	0.09	27164010	2572	17.82	10580	10600	10530	13750	7410	10580	10561.43	-226	10693	10636	10553	10496	10413	10665	10525	89	3170	500	7820	10	1	17772946	1882	8.42	0.65	12	0.01	1257.00	16255.00	14170	20240216	-25.26	10100	20250203	4.85	11070	-4.34	20250107	10100	4.85	20250203	14040	-24.57	20240311	10100	4.85	20250203	0.69	N	293480	500	88 억	N	N	2	N	N
32	20250225	101138	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10530	-50	5	-0.47	8970880	851	5.90	10580	10580	10530	13750	7410	10580	10541.57	-213	10693	10636	10553	10496	10413	10665	10525	89	3170	500	7820	10	1	17772946	1871	8.38	0.65	12	0.00	1257.00	16255.00	14170	20240216	-25.69	10100	20250203	4.26	11070	-4.88	20250107	10100	4.26	20250203	14040	-25.00	20240311	10100	4.26	20250203	0.69	N	293480	500	88 억	N	N	2	N	N
33	20250225	091145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10580	0	3	0.00	5058760	480	3.33	10580	10580	10530	13750	7410	10580	10539.08	-208	10693	10636	10553	10496	10413	10665	10525	89	3170	500	7820	10	1	17772946	1880	8.42	0.65	12	0.00	1257.00	16255.00	14170	20240216	-25.34	10100	20250203	4.75	11070	-4.43	20250107	10100	4.75	20250203	14040	-24.64	20240311	10100	4.75	20250203	0.69	N	293480	500	88 억	N	N	2	N	N
34	20250224	161131	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10580	70	2	0.67	152048030	14431	79.56	10470	10610	10470	13660	7360	10510	10536.18	-1127	10676	10592	10506	10422	10336	10635	10465	89	3150	500	7770	10	1	17772946	1880	8.42	0.65	12	0.08	1257.00	16255.00	14170	20240216	-25.34	10100	20250203	4.75	11070	-4.43	20250107	10100	4.75	20250203	14040	-24.64	20240311	10100	4.75	20250203	0.69	N	293480	500	88 억	N	N	2	N	N
35	20250224	151132	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10570	60	2	0.57	128401730	12196	67.24	10470	10610	10470	13660	7360	10510	10528.18	-1127	10676	10592	10506	10422	10336	10635	10465	89	3150	500	7770	10	1	17772946	1879	8.41	0.65	12	0.07	1257.00	16255.00	14170	20240216	-25.41	10100	20250203	4.65	11070	-4.52	20250107	10100	4.65	20250203	14040	-24.72	20240311	10100	4.65	20250203	0.69	N	293480	500	88 억	N	N	10	N	N
36	20250224	141129	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10610	100	2	0.95	120813270	11479	63.28	10470	10610	10470	13660	7360	10510	10524.72	-1233	10676	10592	10506	10422	10336	10635	10465	89	3150	500	7770	10	1	17772946	1886	8.44	0.65	12	0.06	1257.00	16255.00	14170	20240216	-25.12	10100	20250203	5.05	11070	-4.16	20250107	10100	5.05	20250203	14040	-24.43	20240311	10100	5.05	20250203	0.69	N	293480	500	88 억	N	N	10	N	N
37	20250224	131131	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10590	80	2	0.76	96329020	9164	50.52	10470	10590	10470	13660	7360	10510	10511.68	-1315	10676	10592	10506	10422	10336	10635	10465	89	3150	500	7770	10	1	17772946	1882	8.42	0.65	12	0.05	1257.00	16255.00	14170	20240216	-25.26	10100	20250203	4.85	11070	-4.34	20250107	10100	4.85	20250203	14040	-24.57	20240311	10100	4.85	20250203	0.69	N	293480	500	88 억	N	N	10	N	N
38	20250224	121128	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10510	0	3	0.00	57374500	5470	30.16	10470	10520	10470	13660	7360	10510	10488.94	-573	10676	10592	10506	10422	10336	10635	10465	89	3150	500	7770	10	1	17772946	1868	8.36	0.65	12	0.03	1257.00	16255.00	14170	20240216	-25.83	10100	20250203	4.06	11070	-5.06	20250107	10100	4.06	20250203	14040	-25.14	20240311	10100	4.06	20250203	0.69	N	293480	500	88 억	N	N	10	N	N
39	20250224	111126	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10510	0	3	0.00	52268220	4984	27.48	10470	10510	10470	13660	7360	10510	10487.20	-759	10676	10592	10506	10422	10336	10635	10465	89	3150	500	7770	10	1	17772946	1868	8.36	0.65	12	0.03	1257.00	16255.00	14170	20240216	-25.83	10100	20250203	4.06	11070	-5.06	20250107	10100	4.06	20250203	14040	-25.14	20240311	10100	4.06	20250203	0.69	N	293480	500	88 억	N	N	10	N	N
40	20250224	101125	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10500	-10	5	-0.10	36941580	3524	19.43	10470	10500	10470	13660	7360	10510	10482.85	-945	10676	10592	10506	10422	10336	10635	10465	89	3150	500	7770	10	1	17772946	1866	8.35	0.65	12	0.02	1257.00	16255.00	14170	20240216	-25.90	10100	20250203	3.96	11070	-5.15	20250107	10100	3.96	20250203	14040	-25.21	20240311	10100	3.96	20250203	0.69	N	293480	500	88 억	N	N	10	N	N
41	20250224	091133	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10470	-40	5	-0.38	18483390	1762	9.71	10470	10500	10470	13660	7360	10510	10490.01	-930	10676	10592	10506	10422	10336	10635	10465	89	3150	500	7770	10	1	17772946	1861	8.33	0.64	12	0.01	1257.00	16255.00	14170	20240216	-26.11	10100	20250203	3.66	11070	-5.42	20250107	10100	3.66	20250203	14040	-25.43	20240311	10100	3.66	20250203	0.69	N	293480	500	88 억	N	N	10	N	N
42	20250221	161122	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10510	-40	5	-0.38	190130360	18139	87.95	10460	10590	10420	13710	7390	10550	10481.85	987	10656	10602	10506	10452	10356	10630	10480	89	3160	500	7800	10	1	17772946	1868	8.36	0.65	12	0.10	1257.00	16255.00	14170	20240216	-25.83	10100	20250203	4.06	11070	-5.06	20250107	10100	4.06	20250203	14090	-25.41	20240221	10100	4.06	20250203	0.70	N	293480	500	88 억	N	N	10	N	N
43	20250221	151126	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10470	-80	5	-0.76	180202460	17192	83.36	10460	10590	10420	13710	7390	10550	10481.76	1027	10656	10602	10506	10452	10356	10630	10480	89	3160	500	7800	10	1	17772946	1861	8.33	0.64	12	0.10	1257.00	16255.00	14170	20240216	-26.11	10100	20250203	3.66	11070	-5.42	20250107	10100	3.66	20250203	14090	-25.69	20240221	10100	3.66	20250203	0.70	N	293480	500	88 억	N	N	7	N	N
44	20250221	141127	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10480	-70	5	-0.66	164079020	15655	75.91	10460	10590	10420	13710	7390	10550	10480.93	1558	10656	10602	10506	10452	10356	10630	10480	89	3160	500	7800	10	1	17772946	1863	8.34	0.64	12	0.09	1257.00	16255.00	14170	20240216	-26.04	10100	20250203	3.76	11070	-5.33	20250107	10100	3.76	20250203	14090	-25.62	20240221	10100	3.76	20250203	0.70	N	293480	500	88 억	N	N	7	N	N
45	20250221	131126	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10490	-60	5	-0.57	154331680	14724	71.39	10460	10590	10420	13710	7390	10550	10481.64	2086	10656	10602	10506	10452	10356	10630	10480	89	3160	500	7800	10	1	17772946	1864	8.35	0.65	12	0.08	1257.00	16255.00	14170	20240216	-25.97	10100	20250203	3.86	11070	-5.24	20250107	10100	3.86	20250203	14090	-25.55	20240221	10100	3.86	20250203	0.70	N	293480	500	88 억	N	N	7	N	N
46	20250221	121127	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10480	-70	5	-0.66	136174170	12987	62.97	10460	10590	10420	13710	7390	10550	10485.42	2128	10656	10602	10506	10452	10356	10630	10480	89	3160	500	7800	10	1	17772946	1863	8.34	0.64	12	0.07	1257.00	16255.00	14170	20240216	-26.04	10100	20250203	3.76	11070	-5.33	20250107	10100	3.76	20250203	14090	-25.62	20240221	10100	3.76	20250203	0.70	N	293480	500	88 억	N	N	7	N	N
47	20250221	111122	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10520	-30	5	-0.28	63084200	5993	29.06	10460	10590	10430	13710	7390	10550	10526.31	361	10656	10602	10506	10452	10356	10630	10480	89	3160	500	7800	10	1	17772946	1870	8.37	0.65	12	0.03	1257.00	16255.00	14170	20240216	-25.76	10100	20250203	4.16	11070	-4.97	20250107	10100	4.16	20250203	14090	-25.34	20240221	10100	4.16	20250203	0.70	N	293480	500	88 억	N	N	7	N	N
48	20250221	101125	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10550	0	3	0.00	56765410	5393	26.15	10460	10590	10430	13710	7390	10550	10525.76	569	10656	10602	10506	10452	10356	10630	10480	89	3160	500	7800	10	1	17772946	1875	8.39	0.65	12	0.03	1257.00	16255.00	14170	20240216	-25.55	10100	20250203	4.46	11070	-4.70	20250107	10100	4.46	20250203	14090	-25.12	20240221	10100	4.46	20250203	0.70	N	293480	500	88 억	N	N	7	N	N
49	20250221	091127	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10510	-40	5	-0.38	3921200	375	1.82	10460	10510	10430	13710	7390	10550	10456.53	44	10656	10602	10506	10452	10356	10630	10480	89	3160	500	7800	10	1	17772946	1868	8.36	0.65	12	0.00	1257.00	16255.00	14170	20240216	-25.83	10100	20250203	4.06	11070	-5.06	20250107	10100	4.06	20250203	14090	-25.41	20240221	10100	4.06	20250203	0.70	N	293480	500	88 억	N	N	7	N	N
50	20250220	161116	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10550	110	2	1.05	215625030	20571	160.59	10440	10560	10410	13570	7310	10440	10481.99	-695	10586	10512	10406	10332	10226	10550	10370	89	3130	500	7720	10	1	17772946	1875	8.39	0.65	12	0.12	1257.00	16255.00	14170	20240216	-25.55	10100	20250203	4.46	11070	-4.70	20250107	10100	4.46	20250203	14140	-25.39	20240220	10100	4.46	20250203	0.69	N	293480	500	88 억	N	N	7	N	N
51	20250220	151122	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10510	70	2	0.67	194273860	18542	144.75	10440	10560	10410	13570	7310	10440	10477.50	-671	10586	10512	10406	10332	10226	10550	10370	89	3130	500	7720	10	1	17772946	1868	8.36	0.65	12	0.10	1257.00	16255.00	14170	20240216	-25.83	10100	20250203	4.06	11070	-5.06	20250107	10100	4.06	20250203	14140	-25.67	20240220	10100	4.06	20250203	0.69	N	293480	500	88 억	N	N	17	N	N
52	20250220	141122	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10420	-20	5	-0.19	104347220	9981	77.92	10440	10490	10410	13570	7310	10440	10454.59	553	10586	10512	10406	10332	10226	10550	10370	89	3130	500	7720	10	1	17772946	1852	8.29	0.64	12	0.06	1257.00	16255.00	14170	20240216	-26.46	10100	20250203	3.17	11070	-5.87	20250107	10100	3.17	20250203	14140	-26.31	20240220	10100	3.17	20250203	0.69	N	293480	500	88 억	N	N	17	N	N
53	20250220	131118	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10410	-30	5	-0.29	99675080	9533	74.42	10440	10490	10410	13570	7310	10440	10455.79	575	10586	10512	10406	10332	10226	10550	10370	89	3130	500	7720	10	1	17772946	1850	8.28	0.64	12	0.05	1257.00	16255.00	14170	20240216	-26.53	10100	20250203	3.07	11070	-5.96	20250107	10100	3.07	20250203	14140	-26.38	20240220	10100	3.07	20250203	0.69	N	293480	500	88 억	N	N	17	N	N
54	20250220	121120	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10460	20	2	0.19	56707290	5413	42.26	10440	10490	10440	13570	7310	10440	10476.13	-495	10586	10512	10406	10332	10226	10550	10370	89	3130	500	7720	10	1	17772946	1859	8.32	0.64	12	0.03	1257.00	16255.00	14170	20240216	-26.18	10100	20250203	3.56	11070	-5.51	20250107	10100	3.56	20250203	14140	-26.03	20240220	10100	3.56	20250203	0.69	N	293480	500	88 억	N	N	17	N	N
55	20250220	111119	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10450	10	2	0.10	47236950	4509	35.20	10440	10490	10440	13570	7310	10440	10476.15	-423	10586	10512	10406	10332	10226	10550	10370	89	3130	500	7720	10	1	17772946	1857	8.31	0.64	12	0.03	1257.00	16255.00	14170	20240216	-26.25	10100	20250203	3.47	11070	-5.60	20250107	10100	3.47	20250203	14140	-26.10	20240220	10100	3.47	20250203	0.69	N	293480	500	88 억	N	N	17	N	N
56	20250220	101120	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10470	30	2	0.29	33477860	3195	24.94	10440	10490	10440	13570	7310	10440	10478.20	-353	10586	10512	10406	10332	10226	10550	10370	89	3130	500	7720	10	1	17772946	1861	8.33	0.64	12	0.02	1257.00	16255.00	14170	20240216	-26.11	10100	20250203	3.66	11070	-5.42	20250107	10100	3.66	20250203	14140	-25.95	20240220	10100	3.66	20250203	0.69	N	293480	500	88 억	N	N	17	N	N
57	20250220	091123	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10440	0	3	0.00	741240	71	0.55	10440	10440	10440	13570	7310	10440	10440.00	-61	10586	10512	10406	10332	10226	10550	10370	89	3130	500	7720	10	1	17772946	1855	8.31	0.64	12	0.00	1257.00	16255.00	14170	20240216	-26.32	10100	20250203	3.37	11070	-5.69	20250107	10100	3.37	20250203	14140	-26.17	20240220	10100	3.37	20250203	0.69	N	293480	500	88 억	N	N	17	N	N
58	20250219	161115	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10440	160	2	1.56	133459190	12805	62.00	10300	10480	10300	13360	7200	10280	10422.43	-691	10406	10342	10246	10182	10086	10375	10215	89	3080	500	7600	10	1	17772946	1855	8.31	0.64	12	0.07	1257.00	16255.00	14170	20240216	-26.32	10100	20250203	3.37	11070	-5.69	20250107	10100	3.37	20250203	14150	-26.22	20240219	10100	3.37	20250203	0.68	N	293480	500	88 억	N	N	17	N	N
59	20250219	151119	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10460	180	2	1.75	127192550	12205	59.10	10300	10480	10300	13360	7200	10280	10421.35	-406	10406	10342	10246	10182	10086	10375	10215	89	3080	500	7600	10	1	17772946	1859	8.32	0.64	12	0.07	1257.00	16255.00	14170	20240216	-26.18	10100	20250203	3.56	11070	-5.51	20250107	10100	3.56	20250203	14150	-26.08	20240219	10100	3.56	20250203	0.68	N	293480	500	88 억	N	N	0	N	N
60	20250219	141114	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10450	170	2	1.65	114333040	10975	53.14	10300	10480	10300	13360	7200	10280	10417.59	-324	10406	10342	10246	10182	10086	10375	10215	89	3080	500	7600	10	1	17772946	1857	8.31	0.64	12	0.06	1257.00	16255.00	14170	20240216	-26.25	10100	20250203	3.47	11070	-5.60	20250107	10100	3.47	20250203	14150	-26.15	20240219	10100	3.47	20250203	0.68	N	293480	500	88 억	N	N	0	N	N
61	20250219	131115	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10470	190	2	1.85	85714710	8229	39.84	10300	10480	10300	13360	7200	10280	10416.18	-184	10406	10342	10246	10182	10086	10375	10215	89	3080	500	7600	10	1	17772946	1861	8.33	0.64	12	0.05	1257.00	16255.00	14170	20240216	-26.11	10100	20250203	3.66	11070	-5.42	20250107	10100	3.66	20250203	14150	-26.01	20240219	10100	3.66	20250203	0.68	N	293480	500	88 억	N	N	0	N	N
62	20250219	121115	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10410	130	2	1.26	71683840	6885	33.34	10300	10480	10300	13360	7200	10280	10411.60	-129	10406	10342	10246	10182	10086	10375	10215	89	3080	500	7600	10	1	17772946	1850	8.28	0.64	12	0.04	1257.00	16255.00	14170	20240216	-26.53	10100	20250203	3.07	11070	-5.96	20250107	10100	3.07	20250203	14150	-26.43	20240219	10100	3.07	20250203	0.68	N	293480	500	88 억	N	N	0	N	N
63	20250219	111116	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10420	140	2	1.36	59399760	5705	27.62	10300	10480	10300	13360	7200	10280	10411.88	-45	10406	10342	10246	10182	10086	10375	10215	89	3080	500	7600	10	1	17772946	1852	8.29	0.64	12	0.03	1257.00	16255.00	14170	20240216	-26.46	10100	20250203	3.17	11070	-5.87	20250107	10100	3.17	20250203	14150	-26.36	20240219	10100	3.17	20250203	0.68	N	293480	500	88 억	N	N	0	N	N
64	20250219	101116	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10410	130	2	1.26	54166070	5202	25.19	10300	10480	10300	13360	7200	10280	10412.55	-33	10406	10342	10246	10182	10086	10375	10215	89	3080	500	7600	10	1	17772946	1850	8.28	0.64	12	0.03	1257.00	16255.00	14170	20240216	-26.53	10100	20250203	3.07	11070	-5.96	20250107	10100	3.07	20250203	14150	-26.43	20240219	10100	3.07	20250203	0.68	N	293480	500	88 억	N	N	0	N	N
65	20250219	091117	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10390	110	2	1.07	13005200	1255	6.08	10300	10390	10300	13360	7200	10280	10362.71	76	10406	10342	10246	10182	10086	10375	10215	89	3080	500	7600	10	1	17772946	1847	8.27	0.64	12	0.01	1257.00	16255.00	14170	20240216	-26.68	10100	20250203	2.87	11070	-6.14	20250107	10100	2.87	20250203	14150	-26.57	20240219	10100	2.87	20250203	0.68	N	293480	500	88 억	N	N	0	N	N
66	20250218	161111	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10280	100	2	0.98	211300330	20651	146.31	10190	10310	10150	13230	7130	10180	10231.96	-688	10273	10226	10193	10146	10113	10210	10130	89	3050	500	7530	10	1	17772946	1827	8.18	0.63	12	0.12	1257.00	16255.00	14170	20240216	-27.45	10100	20250203	1.78	11070	-7.14	20250107	10100	1.78	20250203	14150	-27.35	20240219	10100	1.78	20250203	0.68	N	293480	500	88 억	N	N	6	N	N
67	20250218	151113	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10280	100	2	0.98	207783910	20309	143.88	10190	10310	10150	13230	7130	10180	10231.12	-680	10273	10226	10193	10146	10113	10210	10130	89	3050	500	7530	10	1	17772946	1827	8.18	0.63	12	0.11	1257.00	16255.00	14170	20240216	-27.45	10100	20250203	1.78	11070	-7.14	20250107	10100	1.78	20250203	14150	-27.35	20240219	10100	1.78	20250203	0.68	N	293480	500	88 억	N	N	6	N	N
68	20250218	141114	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10270	90	2	0.88	186181220	18207	128.99	10190	10310	10150	13230	7130	10180	10225.80	-1051	10273	10226	10193	10146	10113	10210	10130	89	3050	500	7530	10	1	17772946	1825	8.17	0.63	12	0.10	1257.00	16255.00	14170	20240216	-27.52	10100	20250203	1.68	11070	-7.23	20250107	10100	1.68	20250203	14150	-27.42	20240219	10100	1.68	20250203	0.68	N	293480	500	88 억	N	N	6	N	N
69	20250218	131111	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10240	60	2	0.59	94424380	9265	65.64	10190	10240	10150	13230	7130	10180	10191.51	-1614	10273	10226	10193	10146	10113	10210	10130	89	3050	500	7530	10	1	17772946	1820	8.15	0.63	12	0.05	1257.00	16255.00	14170	20240216	-27.73	10100	20250203	1.39	11070	-7.50	20250107	10100	1.39	20250203	14150	-27.63	20240219	10100	1.39	20250203	0.68	N	293480	500	88 억	N	N	6	N	N
70	20250218	121114	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10210	30	2	0.29	73616290	7228	51.21	10190	10240	10150	13230	7130	10180	10184.88	-1642	10273	10226	10193	10146	10113	10210	10130	89	3050	500	7530	10	1	17772946	1815	8.12	0.63	12	0.04	1257.00	16255.00	14170	20240216	-27.95	10100	20250203	1.09	11070	-7.77	20250107	10100	1.09	20250203	14150	-27.84	20240219	10100	1.09	20250203	0.68	N	293480	500	88 억	N	N	6	N	N
71	20250218	111111	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10200	20	2	0.20	18773470	1838	13.02	10190	10240	10190	13230	7130	10180	10214.08	-614	10273	10226	10193	10146	10113	10210	10130	89	3050	500	7530	10	1	17772946	1813	8.11	0.63	12	0.01	1257.00	16255.00	14170	20240216	-28.02	10100	20250203	0.99	11070	-7.86	20250107	10100	0.99	20250203	14150	-27.92	20240219	10100	0.99	20250203	0.68	N	293480	500	88 억	N	N	6	N	N
72	20250218	101111	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10210	30	2	0.29	11270590	1103	7.81	10190	10240	10190	13230	7130	10180	10218.12	-315	10273	10226	10193	10146	10113	10210	10130	89	3050	500	7530	10	1	17772946	1815	8.12	0.63	12	0.01	1257.00	16255.00	14170	20240216	-27.95	10100	20250203	1.09	11070	-7.77	20250107	10100	1.09	20250203	14150	-27.84	20240219	10100	1.09	20250203	0.68	N	293480	500	88 억	N	N	6	N	N
73	20250218	091114	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10200	20	2	0.20	1793600	176	1.25	10190	10240	10190	13230	7130	10180	10190.91	3	10273	10226	10193	10146	10113	10210	10130	89	3050	500	7530	10	1	17772946	1813	8.11	0.63	12	0.00	1257.00	16255.00	14170	20240216	-28.02	10100	20250203	0.99	11070	-7.86	20250107	10100	0.99	20250203	14150	-27.92	20240219	10100	0.99	20250203	0.68	N	293480	500	88 억	N	N	6	N	N
74	20250217	161111	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10180	30	2	0.30	143880490	14114	295.83	10200	10240	10160	13190	7110	10150	10194.17	176	10230	10190	10160	10120	10090	10175	10105	89	3040	500	7510	10	1	17772946	1809	8.10	0.63	12	0.08	1257.00	16255.00	14170	20240216	-28.16	10100	20250203	0.79	11070	-8.04	20250107	10100	0.79	20250203	14150	-28.06	20240219	10100	0.79	20250203	0.68	N	293480	500	88 억	N	N	6	N	N
75	20250217	151109	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10190	40	2	0.39	141620400	13892	291.18	10200	10240	10160	13190	7110	10150	10194.39	379	10230	10190	10160	10120	10090	10175	10105	89	3040	500	7510	10	1	17772946	1811	8.11	0.63	12	0.08	1257.00	16255.00	14170	20240216	-28.09	10100	20250203	0.89	11070	-7.95	20250107	10100	0.89	20250203	14150	-27.99	20240219	10100	0.89	20250203	0.68	N	293480	500	88 억	N	N	13	N	N
76	20250217	141107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10190	40	2	0.39	134620560	13205	276.78	10200	10240	10160	13190	7110	10150	10194.67	360	10230	10190	10160	10120	10090	10175	10105	89	3040	500	7510	10	1	17772946	1811	8.11	0.63	12	0.07	1257.00	16255.00	14170	20240216	-28.09	10100	20250203	0.89	11070	-7.95	20250107	10100	0.89	20250203	14150	-27.99	20240219	10100	0.89	20250203	0.68	N	293480	500	88 억	N	N	13	N	N
77	20250217	131112	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10200	50	2	0.49	130901060	12840	269.13	10200	10240	10160	13190	7110	10150	10194.79	506	10230	10190	10160	10120	10090	10175	10105	89	3040	500	7510	10	1	17772946	1813	8.11	0.63	12	0.07	1257.00	16255.00	14170	20240216	-28.02	10100	20250203	0.99	11070	-7.86	20250107	10100	0.99	20250203	14150	-27.92	20240219	10100	0.99	20250203	0.68	N	293480	500	88 억	N	N	13	N	N
78	20250217	121112	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10190	40	2	0.39	130227880	12774	267.74	10200	10240	10160	13190	7110	10150	10194.76	492	10230	10190	10160	10120	10090	10175	10105	89	3040	500	7510	10	1	17772946	1811	8.11	0.63	12	0.07	1257.00	16255.00	14170	20240216	-28.09	10100	20250203	0.89	11070	-7.95	20250107	10100	0.89	20250203	14150	-27.99	20240219	10100	0.89	20250203	0.68	N	293480	500	88 억	N	N	13	N	N
79	20250217	111110	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10230	80	2	0.79	89606230	8791	184.26	10200	10230	10160	13190	7110	10150	10192.95	-351	10230	10190	10160	10120	10090	10175	10105	89	3040	500	7510	10	1	17772946	1818	8.14	0.63	12	0.05	1257.00	16255.00	14170	20240216	-27.81	10100	20250203	1.29	11070	-7.59	20250107	10100	1.29	20250203	14150	-27.70	20240219	10100	1.29	20250203	0.68	N	293480	500	88 억	N	N	13	N	N
80	20250217	101107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10210	60	2	0.59	60457480	5938	124.46	10200	10230	10160	13190	7110	10150	10181.46	-752	10230	10190	10160	10120	10090	10175	10105	89	3040	500	7510	10	1	17772946	1815	8.12	0.63	12	0.03	1257.00	16255.00	14170	20240216	-27.95	10100	20250203	1.09	11070	-7.77	20250107	10100	1.09	20250203	14150	-27.84	20240219	10100	1.09	20250203	0.68	N	293480	500	88 억	N	N	13	N	N
81	20250217	091109	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10160	10	2	0.10	2185970	215	4.51	10200	10220	10160	13190	7110	10150	10167.30	0	10230	10190	10160	10120	10090	10175	10105	89	3040	500	7510	10	1	17772946	1806	8.08	0.63	12	0.00	1257.00	16255.00	14170	20240216	-28.30	10100	20250203	0.59	11070	-8.22	20250107	10100	0.59	20250203	14150	-28.20	20240219	10100	0.59	20250203	0.68	N	293480	500	88 억	N	N	13	N	N
82	20250214	161102	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10150	20	2	0.20	48438170	4770	34.47	10190	10200	10130	13160	7100	10130	10154.75	-955	10230	10180	10150	10100	10070	10165	10085	89	3030	500	7490	10	1	17772946	1804	8.07	0.62	12	0.03	1257.00	16255.00	14170	20240216	-28.37	10100	20250203	0.50	11070	-8.31	20250107	10100	0.50	20250203	14170	-28.37	20240216	10100	0.50	20250203	0.67	N	293480	500	88 억	N	N	13	N	N
83	20250214	151101	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10170	40	2	0.39	37452850	3688	26.65	10190	10200	10130	13160	7100	10130	10155.33	-463	10230	10180	10150	10100	10070	10165	10085	89	3030	500	7490	10	1	17772946	1808	8.09	0.63	12	0.02	1257.00	16255.00	14170	20240216	-28.23	10100	20250203	0.69	11070	-8.13	20250107	10100	0.69	20250203	14170	-28.23	20240216	10100	0.69	20250203	0.67	N	293480	500	88 억	N	N	18	N	N
84	20250214	141103	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10140	10	2	0.10	31729880	3124	22.57	10190	10200	10130	13160	7100	10130	10156.81	-372	10230	10180	10150	10100	10070	10165	10085	89	3030	500	7490	10	1	17772946	1802	8.07	0.62	12	0.02	1257.00	16255.00	14170	20240216	-28.44	10100	20250203	0.40	11070	-8.40	20250107	10100	0.40	20250203	14170	-28.44	20240216	10100	0.40	20250203	0.67	N	293480	500	88 억	N	N	18	N	N
85	20250214	131105	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10150	20	2	0.20	29322620	2887	20.86	10190	10200	10130	13160	7100	10130	10156.78	-291	10230	10180	10150	10100	10070	10165	10085	89	3030	500	7490	10	1	17772946	1804	8.07	0.62	12	0.02	1257.00	16255.00	14170	20240216	-28.37	10100	20250203	0.50	11070	-8.31	20250107	10100	0.50	20250203	14170	-28.37	20240216	10100	0.50	20250203	0.67	N	293480	500	88 억	N	N	18	N	N
86	20250214	121102	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10140	10	2	0.10	23087790	2272	16.42	10190	10200	10140	13160	7100	10130	10161.88	-209	10230	10180	10150	10100	10070	10165	10085	89	3030	500	7490	10	1	17772946	1802	8.07	0.62	12	0.01	1257.00	16255.00	14170	20240216	-28.44	10100	20250203	0.40	11070	-8.40	20250107	10100	0.40	20250203	14170	-28.44	20240216	10100	0.40	20250203	0.67	N	293480	500	88 억	N	N	18	N	N
87	20250214	111059	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10140	10	2	0.10	21148900	2081	15.04	10190	10200	10140	13160	7100	10130	10162.85	-169	10230	10180	10150	10100	10070	10165	10085	89	3030	500	7490	10	1	17772946	1802	8.07	0.62	12	0.01	1257.00	16255.00	14170	20240216	-28.44	10100	20250203	0.40	11070	-8.40	20250107	10100	0.40	20250203	14170	-28.44	20240216	10100	0.40	20250203	0.67	N	293480	500	88 억	N	N	18	N	N
88	20250214	101059	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10160	30	2	0.30	12446210	1224	8.84	10190	10200	10150	13160	7100	10130	10168.47	-61	10230	10180	10150	10100	10070	10165	10085	89	3030	500	7490	10	1	17772946	1806	8.08	0.63	12	0.01	1257.00	16255.00	14170	20240216	-28.30	10100	20250203	0.59	11070	-8.22	20250107	10100	0.59	20250203	14170	-28.30	20240216	10100	0.59	20250203	0.67	N	293480	500	88 억	N	N	18	N	N
89	20250214	091104	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10160	30	2	0.30	1626800	160	1.16	10190	10190	10160	13160	7100	10130	10167.50	-4	10230	10180	10150	10100	10070	10165	10085	89	3030	500	7490	10	1	17772946	1806	8.08	0.63	12	0.00	1257.00	16255.00	14170	20240216	-28.30	10100	20250203	0.59	11070	-8.22	20250107	10100	0.59	20250203	14170	-28.30	20240216	10100	0.59	20250203	0.67	N	293480	500	88 억	N	N	18	N	N
90	20250213	161053	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10130	-70	5	-0.69	140462470	13840	127.83	10200	10200	10120	13260	7140	10200	10149.06	-1292	10346	10272	10206	10132	10066	10240	10100	89	3060	500	7540	10	1	17772946	1800	8.06	0.62	12	0.08	1257.00	16255.00	14170	20240216	-28.51	10100	20250203	0.30	11070	-8.49	20250107	10100	0.30	20250203	14170	-28.51	20240216	10100	0.30	20250203	0.67	N	293480	500	88 억	N	N	18	N	N
91	20250213	151054	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10160	-40	5	-0.39	133224290	13126	121.23	10200	10200	10120	13260	7140	10200	10149.65	-1030	10346	10272	10206	10132	10066	10240	10100	89	3060	500	7540	10	1	17772946	1806	8.08	0.63	12	0.07	1257.00	16255.00	14170	20240216	-28.30	10100	20250203	0.59	11070	-8.22	20250107	10100	0.59	20250203	14170	-28.30	20240216	10100	0.59	20250203	0.67	N	293480	500	88 억	N	N	71	N	N
92	20250213	141051	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10150	-50	5	-0.49	129337810	12743	117.70	10200	10200	10120	13260	7140	10200	10149.71	-909	10346	10272	10206	10132	10066	10240	10100	89	3060	500	7540	10	1	17772946	1804	8.07	0.62	12	0.07	1257.00	16255.00	14170	20240216	-28.37	10100	20250203	0.50	11070	-8.31	20250107	10100	0.50	20250203	14170	-28.37	20240216	10100	0.50	20250203	0.67	N	293480	500	88 억	N	N	71	N	N
93	20250213	131053	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10150	-50	5	-0.49	51774790	5097	47.08	10200	10200	10140	13260	7140	10200	10157.89	-825	10346	10272	10206	10132	10066	10240	10100	89	3060	500	7540	10	1	17772946	1804	8.07	0.62	12	0.03	1257.00	16255.00	14170	20240216	-28.37	10100	20250203	0.50	11070	-8.31	20250107	10100	0.50	20250203	14170	-28.37	20240216	10100	0.50	20250203	0.67	N	293480	500	88 억	N	N	71	N	N
94	20250213	121051	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10160	-40	5	-0.39	43110390	4244	39.20	10200	10200	10140	13260	7140	10200	10157.96	-737	10346	10272	10206	10132	10066	10240	10100	89	3060	500	7540	10	1	17772946	1806	8.08	0.63	12	0.02	1257.00	16255.00	14170	20240216	-28.30	10100	20250203	0.59	11070	-8.22	20250107	10100	0.59	20250203	14170	-28.30	20240216	10100	0.59	20250203	0.67	N	293480	500	88 억	N	N	71	N	N
95	20250213	111050	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10170	-30	5	-0.29	23595840	2323	21.46	10200	10200	10140	13260	7140	10200	10157.49	-593	10346	10272	10206	10132	10066	10240	10100	89	3060	500	7540	10	1	17772946	1808	8.09	0.63	12	0.01	1257.00	16255.00	14170	20240216	-28.23	10100	20250203	0.69	11070	-8.13	20250107	10100	0.69	20250203	14170	-28.23	20240216	10100	0.69	20250203	0.67	N	293480	500	88 억	N	N	71	N	N
96	20250213	101051	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10150	-50	5	-0.49	10762000	1059	9.78	10200	10200	10140	13260	7140	10200	10162.42	-425	10346	10272	10206	10132	10066	10240	10100	89	3060	500	7540	10	1	17772946	1804	8.07	0.62	12	0.01	1257.00	16255.00	14170	20240216	-28.37	10100	20250203	0.50	11070	-8.31	20250107	10100	0.50	20250203	14170	-28.37	20240216	10100	0.50	20250203	0.67	N	293480	500	88 억	N	N	71	N	N
97	20250213	091046	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10200	0	3	0.00	448490	44	0.41	10200	10200	10170	13260	7140	10200	10192.95	-19	10346	10272	10206	10132	10066	10240	10100	89	3060	500	7540	10	1	17772946	1813	8.11	0.63	12	0.00	1257.00	16255.00	14170	20240216	-28.02	10100	20250203	0.99	11070	-7.86	20250107	10100	0.99	20250203	14170	-28.02	20240216	10100	0.99	20250203	0.67	N	293480	500	88 억	N	N	71	N	N
98	20250212	161044	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10200	-10	5	-0.10	110242860	10827	104.57	10280	10280	10140	13270	7150	10210	10182.22	-3432	10356	10282	10226	10152	10096	10255	10125	89	3060	500	7550	10	1	17772946	1813	8.11	0.63	12	0.06	1257.00	16255.00	14170	20240216	-28.02	10100	20250203	0.99	11070	-7.86	20250107	10100	0.99	20250203	14170	-28.02	20240216	10100	0.99	20250203	0.66	N	293480	500	88 억	N	N	71	N	N
99	20250212	151041	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10170	-40	5	-0.39	103480320	10164	98.16	10280	10280	10140	13270	7150	10210	10181.06	-3419	10356	10282	10226	10152	10096	10255	10125	89	3060	500	7550	10	1	17772946	1808	8.09	0.63	12	0.06	1257.00	16255.00	14170	20240216	-28.23	10100	20250203	0.69	11070	-8.13	20250107	10100	0.69	20250203	14170	-28.23	20240216	10100	0.69	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
100	20250212	141043	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10150	-60	5	-0.59	90460490	8882	85.78	10280	10280	10140	13270	7150	10210	10184.70	-3032	10356	10282	10226	10152	10096	10255	10125	89	3060	500	7550	10	1	17772946	1804	8.07	0.62	12	0.05	1257.00	16255.00	14170	20240216	-28.37	10100	20250203	0.50	11070	-8.31	20250107	10100	0.50	20250203	14170	-28.37	20240216	10100	0.50	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
101	20250212	131047	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10150	-60	5	-0.59	73758000	7236	69.89	10280	10280	10140	13270	7150	10210	10193.20	-2600	10356	10282	10226	10152	10096	10255	10125	89	3060	500	7550	10	1	17772946	1804	8.07	0.62	12	0.04	1257.00	16255.00	14170	20240216	-28.37	10100	20250203	0.50	11070	-8.31	20250107	10100	0.50	20250203	14170	-28.37	20240216	10100	0.50	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
102	20250212	121043	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10150	-60	5	-0.59	63749120	6250	60.36	10280	10280	10150	13270	7150	10210	10199.86	-2124	10356	10282	10226	10152	10096	10255	10125	89	3060	500	7550	10	1	17772946	1804	8.07	0.62	12	0.04	1257.00	16255.00	14170	20240216	-28.37	10100	20250203	0.50	11070	-8.31	20250107	10100	0.50	20250203	14170	-28.37	20240216	10100	0.50	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
103	20250212	111041	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10170	-40	5	-0.39	51349850	5030	48.58	10280	10280	10160	13270	7150	10210	10208.72	-1689	10356	10282	10226	10152	10096	10255	10125	89	3060	500	7550	10	1	17772946	1808	8.09	0.63	12	0.03	1257.00	16255.00	14170	20240216	-28.23	10100	20250203	0.69	11070	-8.13	20250107	10100	0.69	20250203	14170	-28.23	20240216	10100	0.69	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
104	20250212	101035	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10170	-40	5	-0.39	46468310	4550	43.94	10280	10280	10160	13270	7150	10210	10212.82	-1399	10356	10282	10226	10152	10096	10255	10125	89	3060	500	7550	10	1	17772946	1808	8.09	0.63	12	0.03	1257.00	16255.00	14170	20240216	-28.23	10100	20250203	0.69	11070	-8.13	20250107	10100	0.69	20250203	14170	-28.23	20240216	10100	0.69	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
105	20250212	091000	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10270	60	2	0.59	400590	39	0.38	10280	10280	10270	13270	7150	10210	10271.54	-26	10356	10282	10226	10152	10096	10255	10125	89	3060	500	7550	10	1	17772946	1825	8.17	0.63	12	0.00	1257.00	16255.00	14170	20240216	-27.52	10100	20250203	1.68	11070	-7.23	20250107	10100	1.68	20250203	14170	-27.52	20240216	10100	1.68	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
106	20250211	161046	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10210	10	2	0.10	105616790	10351	76.10	10250	10300	10170	13260	7140	10200	10203.53	-3255	10273	10236	10183	10146	10093	10210	10120	89	3060	500	7540	10	1	17772946	1815	8.12	0.63	12	0.06	1257.00	16255.00	14170	20240216	-27.95	10100	20250203	1.09	11070	-7.77	20250107	10100	1.09	20250203	14170	-27.95	20240216	10100	1.09	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
107	20250211	151046	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10180	-20	5	-0.20	96800290	9485	69.74	10250	10300	10170	13260	7140	10200	10205.62	-3118	10273	10236	10183	10146	10093	10210	10120	89	3060	500	7540	10	1	17772946	1809	8.10	0.63	12	0.05	1257.00	16255.00	14170	20240216	-28.16	10100	20250203	0.79	11070	-8.04	20250107	10100	0.79	20250203	14170	-28.16	20240216	10100	0.79	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
108	20250211	141045	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10210	10	2	0.10	86773670	8501	62.50	10250	10300	10170	13260	7140	10200	10207.47	-2745	10273	10236	10183	10146	10093	10210	10120	89	3060	500	7540	10	1	17772946	1815	8.12	0.63	12	0.05	1257.00	16255.00	14170	20240216	-27.95	10100	20250203	1.09	11070	-7.77	20250107	10100	1.09	20250203	14170	-27.95	20240216	10100	1.09	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
109	20250211	131046	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10180	-20	5	-0.20	74545900	7303	53.69	10250	10300	10170	13260	7140	10200	10207.57	-2625	10273	10236	10183	10146	10093	10210	10120	89	3060	500	7540	10	1	17772946	1809	8.10	0.63	12	0.04	1257.00	16255.00	14170	20240216	-28.16	10100	20250203	0.79	11070	-8.04	20250107	10100	0.79	20250203	14170	-28.16	20240216	10100	0.79	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
110	20250211	121044	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10190	-10	5	-0.10	65828160	6447	47.40	10250	10300	10170	13260	7140	10200	10210.67	-1931	10273	10236	10183	10146	10093	10210	10120	89	3060	500	7540	10	1	17772946	1811	8.11	0.63	12	0.04	1257.00	16255.00	14170	20240216	-28.09	10100	20250203	0.89	11070	-7.95	20250107	10100	0.89	20250203	14170	-28.09	20240216	10100	0.89	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
111	20250211	111045	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10180	-20	5	-0.20	49219920	4817	35.42	10250	10300	10170	13260	7140	10200	10217.96	-1162	10273	10236	10183	10146	10093	10210	10120	89	3060	500	7540	10	1	17772946	1809	8.10	0.63	12	0.03	1257.00	16255.00	14170	20240216	-28.16	10100	20250203	0.79	11070	-8.04	20250107	10100	0.79	20250203	14170	-28.16	20240216	10100	0.79	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
112	20250211	101045	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10210	10	2	0.10	21521200	2100	15.44	10250	10300	10200	13260	7140	10200	10248.19	-337	10273	10236	10183	10146	10093	10210	10120	89	3060	500	7540	10	1	17772946	1815	8.12	0.63	12	0.01	1257.00	16255.00	14170	20240216	-27.95	10100	20250203	1.09	11070	-7.77	20250107	10100	1.09	20250203	14170	-27.95	20240216	10100	1.09	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
113	20250211	091050	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10200	0	3	0.00	14153810	1380	10.15	10250	10300	10200	13260	7140	10200	10256.38	-48	10273	10236	10183	10146	10093	10210	10120	89	3060	500	7540	10	1	17772946	1813	8.11	0.63	12	0.01	1257.00	16255.00	14170	20240216	-28.02	10100	20250203	0.99	11070	-7.86	20250107	10100	0.99	20250203	14170	-28.02	20240216	10100	0.99	20250203	0.66	N	293480	500	88 억	N	N	0	N	N
114	20250210	161038	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10200	20	2	0.20	138300480	13601	118.08	10220	10220	10130	13230	7130	10180	10168.41	894	10406	10292	10226	10112	10046	10260	10080	89	3050	500	7530	10	1	17772946	1813	8.11	0.63	12	0.08	1257.00	16255.00	14170	20240216	-28.02	10100	20250203	0.99	11070	-7.86	20250107	10100	0.99	20250203	14170	-28.02	20240216	10100	0.99	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
115	20250210	151038	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10170	-10	5	-0.10	133682420	13148	114.15	10220	10220	10130	13230	7130	10180	10167.51	1080	10406	10292	10226	10112	10046	10260	10080	89	3050	500	7530	10	1	17772946	1808	8.09	0.63	12	0.07	1257.00	16255.00	14170	20240216	-28.23	10100	20250203	0.69	11070	-8.13	20250107	10100	0.69	20250203	14170	-28.23	20240216	10100	0.69	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
116	20250210	141037	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10160	-20	5	-0.20	115183110	11332	98.39	10220	10220	10130	13230	7130	10180	10164.41	693	10406	10292	10226	10112	10046	10260	10080	89	3050	500	7530	10	1	17772946	1806	8.08	0.63	12	0.06	1257.00	16255.00	14170	20240216	-28.30	10100	20250203	0.59	11070	-8.22	20250107	10100	0.59	20250203	14170	-28.30	20240216	10100	0.59	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
117	20250210	131040	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10200	20	2	0.20	84998410	8361	72.59	10220	10220	10130	13230	7130	10180	10166.06	296	10406	10292	10226	10112	10046	10260	10080	89	3050	500	7530	10	1	17772946	1813	8.11	0.63	12	0.05	1257.00	16255.00	14170	20240216	-28.02	10100	20250203	0.99	11070	-7.86	20250107	10100	0.99	20250203	14170	-28.02	20240216	10100	0.99	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
118	20250210	121035	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10180	0	3	0.00	80147070	7884	68.45	10220	10220	10130	13230	7130	10180	10165.79	208	10406	10292	10226	10112	10046	10260	10080	89	3050	500	7530	10	1	17772946	1809	8.10	0.63	12	0.04	1257.00	16255.00	14170	20240216	-28.16	10100	20250203	0.79	11070	-8.04	20250107	10100	0.79	20250203	14170	-28.16	20240216	10100	0.79	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
119	20250210	111031	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10150	-30	5	-0.29	74831270	7361	63.91	10220	10220	10130	13230	7130	10180	10165.91	-143	10406	10292	10226	10112	10046	10260	10080	89	3050	500	7530	10	1	17772946	1804	8.07	0.62	12	0.04	1257.00	16255.00	14170	20240216	-28.37	10100	20250203	0.50	11070	-8.31	20250107	10100	0.50	20250203	14170	-28.37	20240216	10100	0.50	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
120	20250210	101031	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10210	30	2	0.29	25509100	2508	21.77	10220	10220	10130	13230	7130	10180	10171.09	-375	10406	10292	10226	10112	10046	10260	10080	89	3050	500	7530	10	1	17772946	1815	8.12	0.63	12	0.01	1257.00	16255.00	14170	20240216	-27.95	10100	20250203	1.09	11070	-7.77	20250107	10100	1.09	20250203	14170	-27.95	20240216	10100	1.09	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
121	20250210	091029	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10130	-50	5	-0.49	22984000	2260	19.62	10220	10220	10130	13230	7130	10180	10169.91	-337	10406	10292	10226	10112	10046	10260	10080	89	3050	500	7530	10	1	17772946	1800	8.06	0.62	12	0.01	1257.00	16255.00	14170	20240216	-28.51	10100	20250203	0.30	11070	-8.49	20250107	10100	0.30	20250203	14170	-28.51	20240216	10100	0.30	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
122	20250207	161018	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10180	-80	5	-0.78	117176630	11468	154.33	10220	10340	10160	13330	7190	10260	10217.70	-5066	10406	10332	10276	10202	10146	10370	10240	89	3070	500	7590	10	1	17772946	1809	8.10	0.63	12	0.06	1257.00	16255.00	14170	20240216	-28.16	10100	20250203	0.79	11070	-8.04	20250107	10100	0.79	20250203	14170	-28.16	20240216	10100	0.79	20250203	0.65	N	293480	500	88 억	N	N	1	N	N
123	20250207	151021	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10180	-80	5	-0.78	111985920	10958	147.46	10220	10340	10160	13330	7190	10260	10219.56	-4651	10406	10332	10276	10202	10146	10370	10240	89	3070	500	7590	10	1	17772946	1809	8.10	0.63	12	0.06	1257.00	16255.00	14170	20240216	-28.16	10100	20250203	0.79	11070	-8.04	20250107	10100	0.79	20250203	14170	-28.16	20240216	10100	0.79	20250203	0.65	N	293480	500	88 억	N	N	8	N	N
124	20250207	141021	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10190	-70	5	-0.68	85437590	8349	112.35	10220	10340	10190	13330	7190	10260	10233.27	-2623	10406	10332	10276	10202	10146	10370	10240	89	3070	500	7590	10	1	17772946	1811	8.11	0.63	12	0.05	1257.00	16255.00	14170	20240216	-28.09	10100	20250203	0.89	11070	-7.95	20250107	10100	0.89	20250203	14170	-28.09	20240216	10100	0.89	20250203	0.65	N	293480	500	88 억	N	N	8	N	N
125	20250207	131018	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10230	-30	5	-0.29	43609590	4251	57.21	10220	10340	10210	13330	7190	10260	10258.67	-2568	10406	10332	10276	10202	10146	10370	10240	89	3070	500	7590	10	1	17772946	1818	8.14	0.63	12	0.02	1257.00	16255.00	14170	20240216	-27.81	10100	20250203	1.29	11070	-7.59	20250107	10100	1.29	20250203	14170	-27.81	20240216	10100	1.29	20250203	0.65	N	293480	500	88 억	N	N	8	N	N
126	20250207	121016	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10230	-30	5	-0.29	40107910	3909	52.60	10220	10340	10210	13330	7190	10260	10260.40	-2230	10406	10332	10276	10202	10146	10370	10240	89	3070	500	7590	10	1	17772946	1818	8.14	0.63	12	0.02	1257.00	16255.00	14170	20240216	-27.81	10100	20250203	1.29	11070	-7.59	20250107	10100	1.29	20250203	14170	-27.81	20240216	10100	1.29	20250203	0.65	N	293480	500	88 억	N	N	8	N	N
127	20250207	111015	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10240	-20	5	-0.19	29959330	2917	39.25	10220	10340	10210	13330	7190	10260	10270.60	-1862	10406	10332	10276	10202	10146	10370	10240	89	3070	500	7590	10	1	17772946	1820	8.15	0.63	12	0.02	1257.00	16255.00	14170	20240216	-27.73	10100	20250203	1.39	11070	-7.50	20250107	10100	1.39	20250203	14170	-27.73	20240216	10100	1.39	20250203	0.65	N	293480	500	88 억	N	N	8	N	N
128	20250207	101020	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10270	10	2	0.10	18607730	1810	24.36	10220	10340	10210	13330	7190	10260	10280.51	-907	10406	10332	10276	10202	10146	10370	10240	89	3070	500	7590	10	1	17772946	1825	8.17	0.63	12	0.01	1257.00	16255.00	14170	20240216	-27.52	10100	20250203	1.68	11070	-7.23	20250107	10100	1.68	20250203	14170	-27.52	20240216	10100	1.68	20250203	0.65	N	293480	500	88 억	N	N	8	N	N
129	20250207	091025	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10250	-10	5	-0.10	1830220	179	2.41	10220	10250	10220	13330	7190	10260	10224.69	-74	10406	10332	10276	10202	10146	10370	10240	89	3070	500	7590	10	1	17772946	1822	8.15	0.63	12	0.00	1257.00	16255.00	14170	20240216	-27.66	10100	20250203	1.49	11070	-7.41	20250107	10100	1.49	20250203	14170	-27.66	20240216	10100	1.49	20250203	0.65	N	293480	500	88 억	N	N	8	N	N
130	20250206	160953	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10260	40	2	0.39	76434250	7431	52.79	10220	10350	10220	13280	7160	10220	10285.86	-1224	10340	10280	10240	10180	10140	10260	10160	89	3060	500	7560	10	1	17772946	1824	8.16	0.63	12	0.04	1257.00	16255.00	14170	20240216	-27.59	10100	20250203	1.58	11070	-7.32	20250107	10100	1.58	20250203	14170	-27.59	20240216	10100	1.58	20250203	0.66	N	293480	500	88 억	N	N	8	N	N
131	20250206	150958	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10280	60	2	0.59	71374940	6938	49.29	10220	10350	10220	13280	7160	10220	10287.54	-1274	10340	10280	10240	10180	10140	10260	10160	89	3060	500	7560	10	1	17772946	1827	8.18	0.63	12	0.04	1257.00	16255.00	14170	20240216	-27.45	10100	20250203	1.78	11070	-7.14	20250107	10100	1.78	20250203	14170	-27.45	20240216	10100	1.78	20250203	0.66	N	293480	500	88 억	N	N	6	N	N
132	20250206	140957	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10290	70	2	0.68	65104030	6328	44.96	10220	10350	10220	13280	7160	10220	10288.25	-1186	10340	10280	10240	10180	10140	10260	10160	89	3060	500	7560	10	1	17772946	1829	8.19	0.63	12	0.04	1257.00	16255.00	14170	20240216	-27.38	10100	20250203	1.88	11070	-7.05	20250107	10100	1.88	20250203	14170	-27.38	20240216	10100	1.88	20250203	0.66	N	293480	500	88 억	N	N	6	N	N
133	20250206	130955	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10300	80	2	0.78	61069420	5936	42.17	10220	10350	10220	13280	7160	10220	10287.98	-1119	10340	10280	10240	10180	10140	10260	10160	89	3060	500	7560	10	1	17772946	1831	8.19	0.63	12	0.03	1257.00	16255.00	14170	20240216	-27.31	10100	20250203	1.98	11070	-6.96	20250107	10100	1.98	20250203	14170	-27.31	20240216	10100	1.98	20250203	0.66	N	293480	500	88 억	N	N	6	N	N
134	20250206	120951	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10300	80	2	0.78	60626520	5893	41.87	10220	10350	10220	13280	7160	10220	10287.89	-1119	10340	10280	10240	10180	10140	10260	10160	89	3060	500	7560	10	1	17772946	1831	8.19	0.63	12	0.03	1257.00	16255.00	14170	20240216	-27.31	10100	20250203	1.98	11070	-6.96	20250107	10100	1.98	20250203	14170	-27.31	20240216	10100	1.98	20250203	0.66	N	293480	500	88 억	N	N	6	N	N
135	20250206	110947	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10290	70	2	0.68	48253800	4692	33.33	10220	10350	10220	13280	7160	10220	10284.27	-749	10340	10280	10240	10180	10140	10260	10160	89	3060	500	7560	10	1	17772946	1829	8.19	0.63	12	0.03	1257.00	16255.00	14170	20240216	-27.38	10100	20250203	1.88	11070	-7.05	20250107	10100	1.88	20250203	14170	-27.38	20240216	10100	1.88	20250203	0.66	N	293480	500	88 억	N	N	6	N	N
136	20250206	100947	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10310	90	2	0.88	44990980	4375	31.08	10220	10350	10220	13280	7160	10220	10283.65	-698	10340	10280	10240	10180	10140	10260	10160	89	3060	500	7560	10	1	17772946	1832	8.20	0.63	12	0.02	1257.00	16255.00	14170	20240216	-27.24	10100	20250203	2.08	11070	-6.87	20250107	10100	2.08	20250203	14170	-27.24	20240216	10100	2.08	20250203	0.66	N	293480	500	88 억	N	N	6	N	N
137	20250206	090959	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10260	40	2	0.39	4812040	470	3.34	10220	10260	10220	13280	7160	10220	10238.38	-163	10340	10280	10240	10180	10140	10260	10160	89	3060	500	7560	10	1	17772946	1824	8.16	0.63	12	0.00	1257.00	16255.00	14170	20240216	-27.59	10100	20250203	1.58	11070	-7.32	20250107	10100	1.58	20250203	14170	-27.59	20240216	10100	1.58	20250203	0.66	N	293480	500	88 억	N	N	6	N	N
138	20250205	160943	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10220	20	2	0.20	144102010	14076	256.86	10280	10300	10200	13260	7140	10200	10237.43	3930	10340	10270	10210	10140	10080	10305	10175	89	3060	500	7540	10	1	17772946	1816	8.13	0.63	12	0.08	1257.00	16255.00	14170	20240216	-27.88	10100	20250203	1.19	11070	-7.68	20250107	10100	1.19	20250203	14170	-27.88	20240216	10100	1.19	20250203	0.66	N	293480	500	88 억	N	N	6	N	N
139	20250205	150947	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10230	30	2	0.29	136925540	13374	244.05	10280	10300	10200	13260	7140	10200	10238.19	4335	10340	10270	10210	10140	10080	10305	10175	89	3060	500	7540	10	1	17772946	1818	8.14	0.63	12	0.08	1257.00	16255.00	14170	20240216	-27.81	10100	20250203	1.29	11070	-7.59	20250107	10100	1.29	20250203	14170	-27.81	20240216	10100	1.29	20250203	0.66	N	293480	500	88 억	N	N	8	N	N
140	20250205	140946	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10250	50	2	0.49	124606630	12172	222.12	10280	10300	10200	13260	7140	10200	10237.15	5218	10340	10270	10210	10140	10080	10305	10175	89	3060	500	7540	10	1	17772946	1822	8.15	0.63	12	0.07	1257.00	16255.00	14170	20240216	-27.66	10100	20250203	1.49	11070	-7.41	20250107	10100	1.49	20250203	14170	-27.66	20240216	10100	1.49	20250203	0.66	N	293480	500	88 억	N	N	8	N	N
141	20250205	130944	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10250	50	2	0.49	47756830	4651	84.87	10280	10300	10210	13260	7140	10200	10268.08	-344	10340	10270	10210	10140	10080	10305	10175	89	3060	500	7540	10	1	17772946	1822	8.15	0.63	12	0.03	1257.00	16255.00	14170	20240216	-27.66	10100	20250203	1.49	11070	-7.41	20250107	10100	1.49	20250203	14170	-27.66	20240216	10100	1.49	20250203	0.66	N	293480	500	88 억	N	N	8	N	N
142	20250205	120948	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10260	60	2	0.59	40224080	3917	71.48	10280	10300	10210	13260	7140	10200	10269.10	-125	10340	10270	10210	10140	10080	10305	10175	89	3060	500	7540	10	1	17772946	1824	8.16	0.63	12	0.02	1257.00	16255.00	14170	20240216	-27.59	10100	20250203	1.58	11070	-7.32	20250107	10100	1.58	20250203	14170	-27.59	20240216	10100	1.58	20250203	0.66	N	293480	500	88 억	N	N	8	N	N
143	20250205	110943	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10270	70	2	0.69	19496250	1897	34.62	10280	10300	10210	13260	7140	10200	10277.41	-247	10340	10270	10210	10140	10080	10305	10175	89	3060	500	7540	10	1	17772946	1825	8.17	0.63	12	0.01	1257.00	16255.00	14170	20240216	-27.52	10100	20250203	1.68	11070	-7.23	20250107	10100	1.68	20250203	14170	-27.52	20240216	10100	1.68	20250203	0.66	N	293480	500	88 억	N	N	8	N	N
144	20250205	100955	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10270	70	2	0.69	14486530	1409	25.71	10280	10300	10210	13260	7140	10200	10281.43	-328	10340	10270	10210	10140	10080	10305	10175	89	3060	500	7540	10	1	17772946	1825	8.17	0.63	12	0.01	1257.00	16255.00	14170	20240216	-27.52	10100	20250203	1.68	11070	-7.23	20250107	10100	1.68	20250203	14170	-27.52	20240216	10100	1.68	20250203	0.66	N	293480	500	88 억	N	N	8	N	N
145	20250205	091000	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10230	30	2	0.29	215270	21	0.38	10280	10280	10230	13260	7140	10200	10250.95	0	10340	10270	10210	10140	10080	10305	10175	89	3060	500	7540	10	1	17772946	1818	8.14	0.63	12	0.00	1257.00	16255.00	14170	20240216	-27.81	10100	20250203	1.29	11070	-7.59	20250107	10100	1.29	20250203	14170	-27.81	20240216	10100	1.29	20250203	0.66	N	293480	500	88 억	N	N	8	N	N
146	20250204	160924	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10200	70	2	0.69	55956400	5480	29.83	10190	10280	10150	13160	7100	10130	10211.02	1295	10403	10266	10183	10046	9963	10225	10005	89	3030	500	7490	10	1	17772946	1813	8.11	0.63	12	0.03	1257.00	16255.00	14170	20240216	-28.02	10100	20250203	0.99	11070	-7.86	20250107	10100	0.99	20250203	14170	-28.02	20240216	10100	0.99	20250203	0.66	N	293480	500	88 억	N	N	8	N	N
147	20250204	150935	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10230	100	2	0.99	51989600	5091	27.71	10190	10280	10150	13160	7100	10130	10212.06	1133	10403	10266	10183	10046	9963	10225	10005	89	3030	500	7490	10	1	17772946	1818	8.14	0.63	12	0.03	1257.00	16255.00	14170	20240216	-27.81	10100	20250203	1.29	11070	-7.59	20250107	10100	1.29	20250203	14170	-27.81	20240216	10100	1.29	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
148	20250204	140936	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10210	80	2	0.79	42923170	4202	22.87	10190	10280	10150	13160	7100	10130	10214.94	1235	10403	10266	10183	10046	9963	10225	10005	89	3030	500	7490	10	1	17772946	1815	8.12	0.63	12	0.02	1257.00	16255.00	14170	20240216	-27.95	10100	20250203	1.09	11070	-7.77	20250107	10100	1.09	20250203	14170	-27.95	20240216	10100	1.09	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
149	20250204	130938	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10200	70	2	0.69	41025620	4016	21.86	10190	10280	10150	13160	7100	10130	10215.54	1265	10403	10266	10183	10046	9963	10225	10005	89	3030	500	7490	10	1	17772946	1813	8.11	0.63	12	0.02	1257.00	16255.00	14170	20240216	-28.02	10100	20250203	0.99	11070	-7.86	20250107	10100	0.99	20250203	14170	-28.02	20240216	10100	0.99	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
150	20250204	120948	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10220	90	2	0.89	23262520	2275	12.38	10190	10280	10150	13160	7100	10130	10225.28	713	10403	10266	10183	10046	9963	10225	10005	89	3030	500	7490	10	1	17772946	1816	8.13	0.63	12	0.01	1257.00	16255.00	14170	20240216	-27.88	10100	20250203	1.19	11070	-7.68	20250107	10100	1.19	20250203	14170	-27.88	20240216	10100	1.19	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
151	20250204	110929	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10280	150	2	1.48	20930720	2047	11.14	10190	10280	10150	13160	7100	10130	10225.07	740	10403	10266	10183	10046	9963	10225	10005	89	3030	500	7490	10	1	17772946	1827	8.18	0.63	12	0.01	1257.00	16255.00	14170	20240216	-27.45	10100	20250203	1.78	11070	-7.14	20250107	10100	1.78	20250203	14170	-27.45	20240216	10100	1.78	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
152	20250204	100933	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10200	70	2	0.69	16471870	1611	8.77	10190	10270	10150	13160	7100	10130	10224.62	829	10403	10266	10183	10046	9963	10225	10005	89	3030	500	7490	10	1	17772946	1813	8.11	0.63	12	0.01	1257.00	16255.00	14170	20240216	-28.02	10100	20250203	0.99	11070	-7.86	20250107	10100	0.99	20250203	14170	-28.02	20240216	10100	0.99	20250203	0.66	N	293480	500	88 억	N	N	1	N	N
153	20250204	090933	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10200	70	2	0.69	1698340	167	0.91	10190	10200	10150	13160	7100	10130	10169.70	50	10403	10266	10183	10046	9963	10225	10005	89	3030	500	7490	10	1	17772946	1813	8.11	0.63	12	0.00	1257.00	16255.00	14170	20240216	-28.02	10100	20250203	0.99	11070	-7.86	20250107	10100	0.99	20250203	14170	-28.02	20240216	10100	0.99	20250203	0.66	N	293480	500	88 억	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History