KissMeData/001060/price/prices-20250201.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22050	-1150	5	-4.96	7775020750	350093	540.68	23100	23100	22050	30150	16250	23200	22208.57	6.68	-183667	23500	23350	23150	23000	22800	23375	23025	582	6950	2500	17630	50	1	23285930	5135	14.92	1.99	12	1.50	1478.00	11091.00	36650	20240221	-39.84	21000	20241209	5.00	25300	-12.85	20250108	22050	0.00	20250228	35150	-37.27	20240326	21000	5.00	20241209	1.55	N	001060	2500	582 억	1556329	N	N	80	N	N
3	20250228	150116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22300	-900	5	-3.88	3878600850	173472	267.91	23100	23100	22050	30150	16250	23200	22358.65	6.68	-126301	23500	23350	23150	23000	22800	23375	23025	582	6950	2500	17630	50	1	23285930	5193	15.09	2.01	12	0.74	1478.00	11091.00	36650	20240221	-39.15	21000	20241209	6.19	25300	-11.86	20250108	22050	1.13	20250228	35150	-36.56	20240326	21000	6.19	20241209	1.55	N	001060	2500	582 억	1556329	N	N	221	N	N
4	20250228	140116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22200	-1000	5	-4.31	3513470700	157057	242.56	23100	23100	22050	30150	16250	23200	22370.66	6.68	-114329	23500	23350	23150	23000	22800	23375	23025	582	6950	2500	17630	50	1	23285930	5169	15.02	2.00	12	0.67	1478.00	11091.00	36650	20240221	-39.43	21000	20241209	5.71	25300	-12.25	20250108	22050	0.68	20250228	35150	-36.84	20240326	21000	5.71	20241209	1.55	N	001060	2500	582 억	1556329	N	N	221	N	N
5	20250228	130116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22150	-1050	5	-4.53	3273973750	146275	225.91	23100	23100	22050	30150	16250	23200	22382.31	6.68	-105887	23500	23350	23150	23000	22800	23375	23025	582	6950	2500	17630	50	1	23285930	5158	14.99	2.00	12	0.63	1478.00	11091.00	36650	20240221	-39.56	21000	20241209	5.48	25300	-12.45	20250108	22050	0.45	20250228	35150	-36.98	20240326	21000	5.48	20241209	1.55	N	001060	2500	582 억	1556329	N	N	221	N	N
6	20250228	120115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22200	-1000	5	-4.31	2784287050	124138	191.72	23100	23100	22100	30150	16250	23200	22428.95	6.68	-86515	23500	23350	23150	23000	22800	23375	23025	582	6950	2500	17630	50	1	23285930	5169	15.02	2.00	12	0.53	1478.00	11091.00	36650	20240221	-39.43	21000	20241209	5.71	25300	-12.25	20250108	22100	0.45	20250228	35150	-36.84	20240326	21000	5.71	20241209	1.55	N	001060	2500	582 억	1556329	N	N	221	N	N
7	20250228	110116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22250	-950	5	-4.09	2011090300	89306	137.92	23100	23100	22250	30150	16250	23200	22519.08	6.68	-63572	23500	23350	23150	23000	22800	23375	23025	582	6950	2500	17630	50	1	23285930	5181	15.05	2.01	12	0.38	1478.00	11091.00	36650	20240221	-39.29	21000	20241209	5.95	25300	-12.06	20250108	22250	0.00	20250228	35150	-36.70	20240326	21000	5.95	20241209	1.55	N	001060	2500	582 억	1556329	N	N	221	N	N
8	20250228	100116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22550	-650	5	-2.80	859099750	37815	58.40	23100	23100	22500	30150	16250	23200	22718.47	6.68	-29593	23500	23350	23150	23000	22800	23375	23025	582	6950	2500	17630	50	1	23285930	5251	15.26	2.03	12	0.16	1478.00	11091.00	36650	20240221	-38.47	21000	20241209	7.38	25300	-10.87	20250108	22400	0.67	20250203	35150	-35.85	20240326	21000	7.38	20241209	1.55	N	001060	2500	582 억	1556329	N	N	221	N	N
9	20250228	090116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22950	-250	5	-1.08	39398400	1714	2.65	23100	23100	22900	30150	16250	23200	22985.98	6.68	-1560	23500	23350	23150	23000	22800	23375	23025	582	6950	2500	17630	50	1	23285930	5344	15.53	2.07	12	0.01	1478.00	11091.00	36650	20240221	-37.38	21000	20241209	9.29	25300	-9.29	20250108	22400	2.46	20250203	35150	-34.71	20240326	21000	9.29	20241209	1.55	N	001060	2500	582 억	1556329	N	N	221	N	N
10	20250227	160115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	0	3	0.00	1495228150	64736	75.44	23200	23300	22950	30150	16250	23200	23097.18	6.71	-5847	23466	23332	23066	22932	22666	23400	23000	582	6950	2500	17630	50	1	23285930	5402	15.70	2.09	12	0.28	1478.00	11091.00	36650	20240221	-36.70	21000	20241209	10.48	25300	-8.30	20250108	22400	3.57	20250203	35500	-34.65	20240227	21000	10.48	20241209	1.56	N	001060	2500	582 억	1562367	N	N	221	N	N
11	20250227	150116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23100	-100	5	-0.43	1165036250	50444	58.79	23200	23300	22950	30150	16250	23200	23095.64	6.71	-6189	23466	23332	23066	22932	22666	23400	23000	582	6950	2500	17630	50	1	23285930	5379	15.63	2.08	12	0.22	1478.00	11091.00	36650	20240221	-36.97	21000	20241209	10.00	25300	-8.70	20250108	22400	3.12	20250203	35500	-34.93	20240227	21000	10.00	20241209	1.56	N	001060	2500	582 억	1562367	N	N	83	N	N
12	20250227	140115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23050	-150	5	-0.65	1049759050	45446	52.96	23200	23300	22950	30150	16250	23200	23099.04	6.71	-6218	23466	23332	23066	22932	22666	23400	23000	582	6950	2500	17630	50	1	23285930	5367	15.60	2.08	12	0.20	1478.00	11091.00	36650	20240221	-37.11	21000	20241209	9.76	25300	-8.89	20250108	22400	2.90	20250203	35500	-35.07	20240227	21000	9.76	20241209	1.56	N	001060	2500	582 억	1562367	N	N	83	N	N
13	20250227	130115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23050	-150	5	-0.65	653229750	28217	32.88	23200	23300	23000	30150	16250	23200	23150.22	6.71	3001	23466	23332	23066	22932	22666	23400	23000	582	6950	2500	17630	50	1	23285930	5367	15.60	2.08	12	0.12	1478.00	11091.00	36650	20240221	-37.11	21000	20241209	9.76	25300	-8.89	20250108	22400	2.90	20250203	35500	-35.07	20240227	21000	9.76	20241209	1.56	N	001060	2500	582 억	1562367	N	N	83	N	N
14	20250227	120116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	0	3	0.00	506907200	21888	25.51	23200	23300	23000	30150	16250	23200	23159.14	6.71	2425	23466	23332	23066	22932	22666	23400	23000	582	6950	2500	17630	50	1	23285930	5402	15.70	2.09	12	0.09	1478.00	11091.00	36650	20240221	-36.70	21000	20241209	10.48	25300	-8.30	20250108	22400	3.57	20250203	35500	-34.65	20240227	21000	10.48	20241209	1.56	N	001060	2500	582 억	1562367	N	N	83	N	N
15	20250227	110116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	0	3	0.00	433084000	18706	21.80	23200	23300	23000	30150	16250	23200	23152.14	6.71	534	23466	23332	23066	22932	22666	23400	23000	582	6950	2500	17630	50	1	23285930	5402	15.70	2.09	12	0.08	1478.00	11091.00	36650	20240221	-36.70	21000	20241209	10.48	25300	-8.30	20250108	22400	3.57	20250203	35500	-34.65	20240227	21000	10.48	20241209	1.56	N	001060	2500	582 억	1562367	N	N	83	N	N
16	20250227	100117	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23050	-150	5	-0.65	217987300	9441	11.00	23200	23200	23000	30150	16250	23200	23089.43	6.71	-3752	23466	23332	23066	22932	22666	23400	23000	582	6950	2500	17630	50	1	23285930	5367	15.60	2.08	12	0.04	1478.00	11091.00	36650	20240221	-37.11	21000	20241209	9.76	25300	-8.89	20250108	22400	2.90	20250203	35500	-35.07	20240227	21000	9.76	20241209	1.56	N	001060	2500	582 억	1562367	N	N	83	N	N
17	20250227	090118	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23150	-50	5	-0.22	997050	43	0.05	23200	23200	23150	30150	16250	23200	23187.21	6.71	-15	23466	23332	23066	22932	22666	23400	23000	582	6950	2500	17630	50	1	23285930	5391	15.66	2.09	12	0.00	1478.00	11091.00	36650	20240221	-36.83	21000	20241209	10.24	25300	-8.50	20250108	22400	3.35	20250203	35500	-34.79	20240227	21000	10.24	20241209	1.56	N	001060	2500	582 억	1562367	N	N	83	N	N
18	20250226	160115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	100	2	0.43	1975444800	85764	102.45	23150	23200	22800	30000	16200	23100	23033.50	6.59	27683	23466	23282	23016	22832	22566	23375	22925	582	6900	2500	17550	50	1	23285930	5402	15.70	2.09	12	0.37	1478.00	11091.00	36650	20240221	-36.70	21000	20241209	10.48	25300	-8.30	20250108	22400	3.57	20250203	36000	-35.56	20240226	21000	10.48	20241209	1.55	N	001060	2500	582 억	1535126	N	N	83	N	N
19	20250226	150116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	100	2	0.43	1868990900	81168	96.96	23150	23200	22800	30000	16200	23100	23026.20	6.59	26945	23466	23282	23016	22832	22566	23375	22925	582	6900	2500	17550	50	1	23285930	5402	15.70	2.09	12	0.35	1478.00	11091.00	36650	20240221	-36.70	21000	20241209	10.48	25300	-8.30	20250108	22400	3.57	20250203	36000	-35.56	20240226	21000	10.48	20241209	1.55	N	001060	2500	582 억	1535126	N	N	16	N	N
20	20250226	140115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23050	-50	5	-0.22	1537697950	66828	79.83	23150	23200	22800	30000	16200	23100	23009.79	6.59	21846	23466	23282	23016	22832	22566	23375	22925	582	6900	2500	17550	50	1	23285930	5367	15.60	2.08	12	0.29	1478.00	11091.00	36650	20240221	-37.11	21000	20241209	9.76	25300	-8.89	20250108	22400	2.90	20250203	36000	-35.97	20240226	21000	9.76	20241209	1.55	N	001060	2500	582 억	1535126	N	N	16	N	N
21	20250226	130116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22950	-150	5	-0.65	1111148050	48332	57.74	23150	23150	22800	30000	16200	23100	22989.90	6.59	12704	23466	23282	23016	22832	22566	23375	22925	582	6900	2500	17550	50	1	23285930	5344	15.53	2.07	12	0.21	1478.00	11091.00	36650	20240221	-37.38	21000	20241209	9.29	25300	-9.29	20250108	22400	2.46	20250203	36000	-36.25	20240226	21000	9.29	20241209	1.55	N	001060	2500	582 억	1535126	N	N	16	N	N
22	20250226	120116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23050	-50	5	-0.22	1001200700	43553	52.03	23150	23150	22800	30000	16200	23100	22988.10	6.59	12399	23466	23282	23016	22832	22566	23375	22925	582	6900	2500	17550	50	1	23285930	5367	15.60	2.08	12	0.19	1478.00	11091.00	36650	20240221	-37.11	21000	20241209	9.76	25300	-8.89	20250108	22400	2.90	20250203	36000	-35.97	20240226	21000	9.76	20241209	1.55	N	001060	2500	582 억	1535126	N	N	16	N	N
23	20250226	110116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23000	-100	5	-0.43	780241450	33955	40.56	23150	23150	22800	30000	16200	23100	22978.69	6.59	10608	23466	23282	23016	22832	22566	23375	22925	582	6900	2500	17550	50	1	23285930	5356	15.56	2.07	12	0.15	1478.00	11091.00	36650	20240221	-37.24	21000	20241209	9.52	25300	-9.09	20250108	22400	2.68	20250203	36000	-36.11	20240226	21000	9.52	20241209	1.55	N	001060	2500	582 억	1535126	N	N	16	N	N
24	20250226	100115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22950	-150	5	-0.65	415179350	18088	21.61	23150	23150	22800	30000	16200	23100	22953.30	6.59	1133	23466	23282	23016	22832	22566	23375	22925	582	6900	2500	17550	50	1	23285930	5344	15.53	2.07	12	0.08	1478.00	11091.00	36650	20240221	-37.38	21000	20241209	9.29	25300	-9.29	20250108	22400	2.46	20250203	36000	-36.25	20240226	21000	9.29	20241209	1.55	N	001060	2500	582 억	1535126	N	N	16	N	N
25	20250226	090116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23000	-100	5	-0.43	16946300	733	0.88	23150	23150	23000	30000	16200	23100	23119.10	6.59	-429	23466	23282	23016	22832	22566	23375	22925	582	6900	2500	17550	50	1	23285930	5356	15.56	2.07	12	0.00	1478.00	11091.00	36650	20240221	-37.24	21000	20241209	9.52	25300	-9.09	20250108	22400	2.68	20250203	36000	-36.11	20240226	21000	9.52	20241209	1.55	N	001060	2500	582 억	1535126	N	N	16	N	N
26	20250225	160116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23100	300	2	1.32	1913697700	83503	126.98	22950	23200	22750	29600	16000	22800	22917.27	6.65	-10180	23200	23000	22900	22700	22600	22950	22650	582	6800	2500	17320	50	1	23285930	5379	15.63	2.08	12	0.36	1478.00	11091.00	36650	20240221	-36.97	21000	20241209	10.00	25300	-8.70	20250108	22400	3.12	20250203	36000	-35.83	20240226	21000	10.00	20241209	1.55	N	001060	2500	582 억	1548522	N	N	16	N	N
27	20250225	150115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22900	100	2	0.44	1603018950	69972	106.40	22950	23200	22750	29600	16000	22800	22909.43	6.65	-8013	23200	23000	22900	22700	22600	22950	22650	582	6800	2500	17320	50	1	23285930	5332	15.49	2.06	12	0.30	1478.00	11091.00	36650	20240221	-37.52	21000	20241209	9.05	25300	-9.49	20250108	22400	2.23	20250203	36000	-36.39	20240226	21000	9.05	20241209	1.55	N	001060	2500	582 억	1548522	N	N	17	N	N
28	20250225	140115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22950	150	2	0.66	1281392250	55920	85.04	22950	23200	22750	29600	16000	22800	22914.74	6.65	-10252	23200	23000	22900	22700	22600	22950	22650	582	6800	2500	17320	50	1	23285930	5344	15.53	2.07	12	0.24	1478.00	11091.00	36650	20240221	-37.38	21000	20241209	9.29	25300	-9.29	20250108	22400	2.46	20250203	36000	-36.25	20240226	21000	9.29	20241209	1.55	N	001060	2500	582 억	1548522	N	N	17	N	N
29	20250225	130116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22850	50	2	0.22	1011026050	44087	67.04	22950	23200	22750	29600	16000	22800	22932.52	6.65	-9438	23200	23000	22900	22700	22600	22950	22650	582	6800	2500	17320	50	1	23285930	5321	15.46	2.06	12	0.19	1478.00	11091.00	36650	20240221	-37.65	21000	20241209	8.81	25300	-9.68	20250108	22400	2.01	20250203	36000	-36.53	20240226	21000	8.81	20241209	1.55	N	001060	2500	582 억	1548522	N	N	17	N	N
30	20250225	120116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22800	0	3	0.00	944948450	41194	62.64	22950	23200	22750	29600	16000	22800	22938.98	6.65	-8099	23200	23000	22900	22700	22600	22950	22650	582	6800	2500	17320	50	1	23285930	5309	15.43	2.06	12	0.18	1478.00	11091.00	36650	20240221	-37.79	21000	20241209	8.57	25300	-9.88	20250108	22400	1.79	20250203	36000	-36.67	20240226	21000	8.57	20241209	1.55	N	001060	2500	582 억	1548522	N	N	17	N	N
31	20250225	110115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22900	100	2	0.44	889464100	38771	58.96	22950	23200	22750	29600	16000	22800	22941.48	6.65	-8358	23200	23000	22900	22700	22600	22950	22650	582	6800	2500	17320	50	1	23285930	5332	15.49	2.06	12	0.17	1478.00	11091.00	36650	20240221	-37.52	21000	20241209	9.05	25300	-9.49	20250108	22400	2.23	20250203	36000	-36.39	20240226	21000	9.05	20241209	1.55	N	001060	2500	582 억	1548522	N	N	17	N	N
32	20250225	100115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22900	100	2	0.44	325326350	14235	21.65	22950	22950	22750	29600	16000	22800	22853.98	6.65	-7445	23200	23000	22900	22700	22600	22950	22650	582	6800	2500	17320	50	1	23285930	5332	15.49	2.06	12	0.06	1478.00	11091.00	36650	20240221	-37.52	21000	20241209	9.05	25300	-9.49	20250108	22400	2.23	20250203	36000	-36.39	20240226	21000	9.05	20241209	1.55	N	001060	2500	582 억	1548522	N	N	17	N	N
33	20250225	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22800	0	3	0.00	116245550	5077	7.72	22950	22950	22800	29600	16000	22800	22896.50	6.65	-3174	23200	23000	22900	22700	22600	22950	22650	582	6800	2500	17320	50	1	23285930	5309	15.43	2.06	12	0.02	1478.00	11091.00	36650	20240221	-37.79	21000	20241209	8.57	25300	-9.88	20250108	22400	1.79	20250203	36000	-36.67	20240226	21000	8.57	20241209	1.55	N	001060	2500	582 억	1548522	N	N	17	N	N
34	20250224	160115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22800	-350	5	-1.51	1503450250	65717	72.47	23000	23100	22800	30050	16250	23150	22878.26	6.78	-31353	23816	23482	23216	22882	22616	23450	22850	582	6900	2500	17590	50	1	23285930	5309	15.43	2.06	12	0.28	1478.00	11091.00	36650	20240221	-37.79	21000	20241209	8.57	25300	-9.88	20250108	22400	1.79	20250203	36000	-36.67	20240226	21000	8.57	20241209	1.57	N	001060	2500	582 억	1578304	N	N	17	N	N
35	20250224	150115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22800	-350	5	-1.51	1286299900	56197	61.97	23000	23100	22800	30050	16250	23150	22889.12	6.78	-28154	23816	23482	23216	22882	22616	23450	22850	582	6900	2500	17590	50	1	23285930	5309	15.43	2.06	12	0.24	1478.00	11091.00	36650	20240221	-37.79	21000	20241209	8.57	25300	-9.88	20250108	22400	1.79	20250203	36000	-36.67	20240226	21000	8.57	20241209	1.57	N	001060	2500	582 억	1578304	N	N	2	N	N
36	20250224	140115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22850	-300	5	-1.30	1161121800	50716	55.93	23000	23100	22800	30050	16250	23150	22894.59	6.78	-25100	23816	23482	23216	22882	22616	23450	22850	582	6900	2500	17590	50	1	23285930	5321	15.46	2.06	12	0.22	1478.00	11091.00	36650	20240221	-37.65	21000	20241209	8.81	25300	-9.68	20250108	22400	2.01	20250203	36000	-36.53	20240226	21000	8.81	20241209	1.57	N	001060	2500	582 억	1578304	N	N	2	N	N
37	20250224	130116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22900	-250	5	-1.08	990193550	43237	47.68	23000	23100	22800	30050	16250	23150	22901.53	6.78	-21269	23816	23482	23216	22882	22616	23450	22850	582	6900	2500	17590	50	1	23285930	5332	15.49	2.06	12	0.19	1478.00	11091.00	36650	20240221	-37.52	21000	20241209	9.05	25300	-9.49	20250108	22400	2.23	20250203	36000	-36.39	20240226	21000	9.05	20241209	1.57	N	001060	2500	582 억	1578304	N	N	2	N	N
38	20250224	120115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22850	-300	5	-1.30	901874750	39377	43.42	23000	23100	22800	30050	16250	23150	22903.59	6.78	-19088	23816	23482	23216	22882	22616	23450	22850	582	6900	2500	17590	50	1	23285930	5321	15.46	2.06	12	0.17	1478.00	11091.00	36650	20240221	-37.65	21000	20241209	8.81	25300	-9.68	20250108	22400	2.01	20250203	36000	-36.53	20240226	21000	8.81	20241209	1.57	N	001060	2500	582 억	1578304	N	N	2	N	N
39	20250224	110115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22800	-350	5	-1.51	679712600	29650	32.70	23000	23100	22800	30050	16250	23150	22924.54	6.78	-17962	23816	23482	23216	22882	22616	23450	22850	582	6900	2500	17590	50	1	23285930	5309	15.43	2.06	12	0.13	1478.00	11091.00	36650	20240221	-37.79	21000	20241209	8.57	25300	-9.88	20250108	22400	1.79	20250203	36000	-36.67	20240226	21000	8.57	20241209	1.57	N	001060	2500	582 억	1578304	N	N	2	N	N
40	20250224	100115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22900	-250	5	-1.08	370754850	16146	17.81	23000	23100	22900	30050	16250	23150	22962.64	6.78	-6613	23816	23482	23216	22882	22616	23450	22850	582	6900	2500	17590	50	1	23285930	5332	15.49	2.06	12	0.07	1478.00	11091.00	36650	20240221	-37.52	21000	20241209	9.05	25300	-9.49	20250108	22400	2.23	20250203	36000	-36.39	20240226	21000	9.05	20241209	1.57	N	001060	2500	582 억	1578304	N	N	2	N	N
41	20250224	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23050	-100	5	-0.43	58165200	2531	2.79	23000	23050	22900	30050	16250	23150	22981.11	6.78	-1052	23816	23482	23216	22882	22616	23450	22850	582	6900	2500	17590	50	1	23285930	5367	15.60	2.08	12	0.01	1478.00	11091.00	36650	20240221	-37.11	21000	20241209	9.76	25300	-8.89	20250108	22400	2.90	20250203	36000	-35.97	20240226	21000	9.76	20241209	1.57	N	001060	2500	582 억	1578304	N	N	2	N	N
42	20250221	160115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23150	150	2	0.65	2104746700	90550	99.89	23150	23550	22950	29900	16100	23000	23244.09	6.79	-206	23666	23332	23066	22732	22466	23500	22900	582	6900	2500	17480	50	1	23285930	5391	15.66	2.09	12	0.39	1478.00	11091.00	36650	20240221	-36.83	21000	20241209	10.24	25300	-8.50	20250108	22400	3.35	20250203	36650	-36.83	20240221	21000	10.24	20241209	1.51	N	001060	2500	582 억	1580256	N	N	2	N	N
43	20250221	150115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23100	100	2	0.43	1990778550	85625	94.45	23150	23550	22950	29900	16100	23000	23250.03	6.79	1565	23666	23332	23066	22732	22466	23500	22900	582	6900	2500	17480	50	1	23285930	5379	15.63	2.08	12	0.37	1478.00	11091.00	36650	20240221	-36.97	21000	20241209	10.00	25300	-8.70	20250108	22400	3.12	20250203	36650	-36.97	20240221	21000	10.00	20241209	1.51	N	001060	2500	582 억	1580256	N	N	21	N	N
44	20250221	140115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23000	0	3	0.00	1851884500	79606	87.81	23150	23550	22950	29900	16100	23000	23263.19	6.79	3153	23666	23332	23066	22732	22466	23500	22900	582	6900	2500	17480	50	1	23285930	5356	15.56	2.07	12	0.34	1478.00	11091.00	36650	20240221	-37.24	21000	20241209	9.52	25300	-9.09	20250108	22400	2.68	20250203	36650	-37.24	20240221	21000	9.52	20241209	1.51	N	001060	2500	582 억	1580256	N	N	21	N	N
45	20250221	130115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23050	50	2	0.22	1658348500	71207	78.55	23150	23550	22950	29900	16100	23000	23289.20	6.79	9255	23666	23332	23066	22732	22466	23500	22900	582	6900	2500	17480	50	1	23285930	5367	15.60	2.08	12	0.31	1478.00	11091.00	36650	20240221	-37.11	21000	20241209	9.76	25300	-8.89	20250108	22400	2.90	20250203	36650	-37.11	20240221	21000	9.76	20241209	1.51	N	001060	2500	582 억	1580256	N	N	21	N	N
46	20250221	120115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23150	150	2	0.65	1415211450	60694	66.95	23150	23550	22950	29900	16100	23000	23317.26	6.79	13179	23666	23332	23066	22732	22466	23500	22900	582	6900	2500	17480	50	1	23285930	5391	15.66	2.09	12	0.26	1478.00	11091.00	36650	20240221	-36.83	21000	20241209	10.24	25300	-8.50	20250108	22400	3.35	20250203	36650	-36.83	20240221	21000	10.24	20241209	1.51	N	001060	2500	582 억	1580256	N	N	21	N	N
47	20250221	110115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23350	350	2	1.52	1235636000	52967	58.43	23150	23550	22950	29900	16100	23000	23328.54	6.79	14557	23666	23332	23066	22732	22466	23500	22900	582	6900	2500	17480	50	1	23285930	5437	15.80	2.11	12	0.23	1478.00	11091.00	36650	20240221	-36.29	21000	20241209	11.19	25300	-7.71	20250108	22400	4.24	20250203	36650	-36.29	20240221	21000	11.19	20241209	1.51	N	001060	2500	582 억	1580256	N	N	21	N	N
48	20250221	100116	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23350	350	2	1.52	717917350	30869	34.05	23150	23450	22950	29900	16100	23000	23257.07	6.79	13608	23666	23332	23066	22732	22466	23500	22900	582	6900	2500	17480	50	1	23285930	5437	15.80	2.11	12	0.13	1478.00	11091.00	36650	20240221	-36.29	21000	20241209	11.19	25300	-7.71	20250108	22400	4.24	20250203	36650	-36.29	20240221	21000	11.19	20241209	1.51	N	001060	2500	582 억	1580256	N	N	21	N	N
49	20250221	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23000	0	3	0.00	7476050	325	0.36	23150	23150	23000	29900	16100	23000	23003.44	6.79	1	23666	23332	23066	22732	22466	23500	22900	582	6900	2500	17480	50	1	23285930	5356	15.56	2.07	12	0.00	1478.00	11091.00	36650	20240221	-37.24	21000	20241209	9.52	25300	-9.09	20250108	22400	2.68	20250203	36650	-37.24	20240221	21000	9.52	20241209	1.51	N	001060	2500	582 억	1580256	N	N	21	N	N
50	20250220	160115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23000	100	2	0.44	2083286000	90112	60.67	22900	23400	22800	29750	16050	22900	23119.27	6.80	9275	23500	23200	23050	22750	22600	23125	22675	582	6850	2500	17400	50	1	23285930	5356	15.56	2.07	12	0.39	1478.00	11091.00	36650	20240221	-37.24	21000	20241209	9.52	25300	-9.09	20250108	22400	2.68	20250203	36650	-37.24	20240221	21000	9.52	20241209	1.49	N	001060	2500	582 억	1584209	N	N	21	N	N
51	20250220	150115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23000	100	2	0.44	1921909700	83090	55.95	22900	23400	22800	29750	16050	22900	23130.48	6.80	8871	23500	23200	23050	22750	22600	23125	22675	582	6850	2500	17400	50	1	23285930	5356	15.56	2.07	12	0.36	1478.00	11091.00	36650	20240221	-37.24	21000	20241209	9.52	25300	-9.09	20250108	22400	2.68	20250203	36650	-37.24	20240221	21000	9.52	20241209	1.49	N	001060	2500	582 억	1584209	N	N	160	N	N
52	20250220	140115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23100	200	2	0.87	1689841000	73008	49.16	22900	23400	22800	29750	16050	22900	23145.99	6.80	12432	23500	23200	23050	22750	22600	23125	22675	582	6850	2500	17400	50	1	23285930	5379	15.63	2.08	12	0.31	1478.00	11091.00	36650	20240221	-36.97	21000	20241209	10.00	25300	-8.70	20250108	22400	3.12	20250203	36650	-36.97	20240221	21000	10.00	20241209	1.49	N	001060	2500	582 억	1584209	N	N	160	N	N
53	20250220	130115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23150	250	2	1.09	1416026500	61154	41.18	22900	23400	22800	29750	16050	22900	23155.12	6.80	15877	23500	23200	23050	22750	22600	23125	22675	582	6850	2500	17400	50	1	23285930	5391	15.66	2.09	12	0.26	1478.00	11091.00	36650	20240221	-36.83	21000	20241209	10.24	25300	-8.50	20250108	22400	3.35	20250203	36650	-36.83	20240221	21000	10.24	20241209	1.49	N	001060	2500	582 억	1584209	N	N	160	N	N
54	20250220	120115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23150	250	2	1.09	1270236700	54855	36.93	22900	23400	22800	29750	16050	22900	23156.29	6.80	17712	23500	23200	23050	22750	22600	23125	22675	582	6850	2500	17400	50	1	23285930	5391	15.66	2.09	12	0.24	1478.00	11091.00	36650	20240221	-36.83	21000	20241209	10.24	25300	-8.50	20250108	22400	3.35	20250203	36650	-36.83	20240221	21000	10.24	20241209	1.49	N	001060	2500	582 억	1584209	N	N	160	N	N
55	20250220	110115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23150	250	2	1.09	1052171000	45413	30.58	22900	23400	22800	29750	16050	22900	23168.98	6.80	17005	23500	23200	23050	22750	22600	23125	22675	582	6850	2500	17400	50	1	23285930	5391	15.66	2.09	12	0.20	1478.00	11091.00	36650	20240221	-36.83	21000	20241209	10.24	25300	-8.50	20250108	22400	3.35	20250203	36650	-36.83	20240221	21000	10.24	20241209	1.49	N	001060	2500	582 억	1584209	N	N	160	N	N
56	20250220	100115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23100	200	2	0.87	712622300	30722	20.69	22900	23400	22800	29750	16050	22900	23195.90	6.80	13405	23500	23200	23050	22750	22600	23125	22675	582	6850	2500	17400	50	1	23285930	5379	15.63	2.08	12	0.13	1478.00	11091.00	36650	20240221	-36.97	21000	20241209	10.00	25300	-8.70	20250108	22400	3.12	20250203	36650	-36.97	20240221	21000	10.00	20241209	1.49	N	001060	2500	582 억	1584209	N	N	160	N	N
57	20250220	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22850	-50	5	-0.22	21060100	921	0.62	22900	23000	22800	29750	16050	22900	22866.30	6.80	-758	23500	23200	23050	22750	22600	23125	22675	582	6850	2500	17400	50	1	23285930	5321	15.46	2.06	12	0.00	1478.00	11091.00	36650	20240221	-37.65	21000	20241209	8.81	25300	-9.68	20250108	22400	2.01	20250203	36650	-37.65	20240221	21000	8.81	20241209	1.49	N	001060	2500	582 억	1584209	N	N	160	N	N
58	20250219	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22900	-350	5	-1.51	3403333450	148026	138.11	23300	23350	22900	30200	16300	23250	22991.47	7.15	-75492	23883	23566	23233	22916	22583	23400	22750	582	6950	2500	17670	50	1	23285930	5332	15.49	2.06	12	0.64	1478.00	11091.00	36650	20240221	-37.52	21000	20241209	9.05	25300	-9.49	20250108	22400	2.23	20250203	36650	-37.52	20240221	21000	9.05	20241209	1.49	N	001060	2500	582 억	1665725	N	N	160	N	N
59	20250219	150115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22950	-300	5	-1.29	3018887100	131240	122.45	23300	23350	22900	30200	16300	23250	23002.80	7.15	-67191	23883	23566	23233	22916	22583	23400	22750	582	6950	2500	17670	50	1	23285930	5344	15.53	2.07	12	0.56	1478.00	11091.00	36650	20240221	-37.38	21000	20241209	9.29	25300	-9.29	20250108	22400	2.46	20250203	36650	-37.38	20240221	21000	9.29	20241209	1.49	N	001060	2500	582 억	1665725	N	N	74	N	N
60	20250219	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22950	-300	5	-1.29	2550870700	110828	103.41	23300	23350	22900	30200	16300	23250	23016.48	7.15	-54859	23883	23566	23233	22916	22583	23400	22750	582	6950	2500	17670	50	1	23285930	5344	15.53	2.07	12	0.48	1478.00	11091.00	36650	20240221	-37.38	21000	20241209	9.29	25300	-9.29	20250108	22400	2.46	20250203	36650	-37.38	20240221	21000	9.29	20241209	1.49	N	001060	2500	582 억	1665725	N	N	74	N	N
61	20250219	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23050	-200	5	-0.86	2051302450	89079	83.11	23300	23350	22900	30200	16300	23250	23027.90	7.15	-39178	23883	23566	23233	22916	22583	23400	22750	582	6950	2500	17670	50	1	23285930	5367	15.60	2.08	12	0.38	1478.00	11091.00	36650	20240221	-37.11	21000	20241209	9.76	25300	-8.89	20250108	22400	2.90	20250203	36650	-37.11	20240221	21000	9.76	20241209	1.49	N	001060	2500	582 억	1665725	N	N	74	N	N
62	20250219	120115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22950	-300	5	-1.29	1823575900	79185	73.88	23300	23350	22900	30200	16300	23250	23029.31	7.15	-33507	23883	23566	23233	22916	22583	23400	22750	582	6950	2500	17670	50	1	23285930	5344	15.53	2.07	12	0.34	1478.00	11091.00	36650	20240221	-37.38	21000	20241209	9.29	25300	-9.29	20250108	22400	2.46	20250203	36650	-37.38	20240221	21000	9.29	20241209	1.49	N	001060	2500	582 억	1665725	N	N	74	N	N
63	20250219	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23000	-250	5	-1.08	1490952750	64709	60.38	23300	23350	22900	30200	16300	23250	23040.89	7.15	-24965	23883	23566	23233	22916	22583	23400	22750	582	6950	2500	17670	50	1	23285930	5356	15.56	2.07	12	0.28	1478.00	11091.00	36650	20240221	-37.24	21000	20241209	9.52	25300	-9.09	20250108	22400	2.68	20250203	36650	-37.24	20240221	21000	9.52	20241209	1.49	N	001060	2500	582 억	1665725	N	N	74	N	N
64	20250219	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23000	-250	5	-1.08	929954400	40288	37.59	23300	23350	22900	30200	16300	23250	23082.66	7.15	-14662	23883	23566	23233	22916	22583	23400	22750	582	6950	2500	17670	50	1	23285930	5356	15.56	2.07	12	0.17	1478.00	11091.00	36650	20240221	-37.24	21000	20241209	9.52	25300	-9.09	20250108	22400	2.68	20250203	36650	-37.24	20240221	21000	9.52	20241209	1.49	N	001060	2500	582 억	1665725	N	N	74	N	N
65	20250219	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23250	0	3	0.00	2493250	107	0.10	23300	23350	23250	30200	16300	23250	23301.40	7.15	-55	23883	23566	23233	22916	22583	23400	22750	582	6950	2500	17670	50	1	23285930	5414	15.73	2.10	12	0.00	1478.00	11091.00	36650	20240221	-36.56	21000	20241209	10.71	25300	-8.10	20250108	22400	3.79	20250203	36650	-36.56	20240221	21000	10.71	20241209	1.49	N	001060	2500	582 억	1665725	N	N	74	N	N
66	20250218	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23250	-350	5	-1.48	2471216500	106681	213.01	23550	23550	22900	30650	16550	23600	23164.41	7.35	-40641	24133	23866	23533	23266	22933	24000	23400	582	7050	2500	17930	50	1	23285930	5414	15.73	2.10	12	0.46	1478.00	11091.00	36650	20240221	-36.56	21000	20241209	10.71	25300	-8.10	20250108	22400	3.79	20250203	36650	-36.56	20240221	21000	10.71	20241209	1.49	N	001060	2500	582 억	1710583	N	N	74	N	N
67	20250218	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23100	-500	5	-2.12	2159089900	93218	186.13	23550	23550	22900	30650	16550	23600	23161.73	7.35	-41876	24133	23866	23533	23266	22933	24000	23400	582	7050	2500	17930	50	1	23285930	5379	15.63	2.08	12	0.40	1478.00	11091.00	36650	20240221	-36.97	21000	20241209	10.00	25300	-8.70	20250108	22400	3.12	20250203	36650	-36.97	20240221	21000	10.00	20241209	1.49	N	001060	2500	582 억	1710583	N	N	266	N	N
68	20250218	140115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23050	-550	5	-2.33	1889010150	81537	162.81	23550	23550	22900	30650	16550	23600	23167.52	7.35	-43324	24133	23866	23533	23266	22933	24000	23400	582	7050	2500	17930	50	1	23285930	5367	15.60	2.08	12	0.35	1478.00	11091.00	36650	20240221	-37.11	21000	20241209	9.76	25300	-8.89	20250108	22400	2.90	20250203	36650	-37.11	20240221	21000	9.76	20241209	1.49	N	001060	2500	582 억	1710583	N	N	266	N	N
69	20250218	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23100	-500	5	-2.12	1730447250	74661	149.08	23550	23550	22900	30650	16550	23600	23177.39	7.35	-41127	24133	23866	23533	23266	22933	24000	23400	582	7050	2500	17930	50	1	23285930	5379	15.63	2.08	12	0.32	1478.00	11091.00	36650	20240221	-36.97	21000	20241209	10.00	25300	-8.70	20250108	22400	3.12	20250203	36650	-36.97	20240221	21000	10.00	20241209	1.49	N	001060	2500	582 억	1710583	N	N	266	N	N
70	20250218	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23000	-600	5	-2.54	1611769950	69520	138.81	23550	23550	22900	30650	16550	23600	23184.26	7.35	-37707	24133	23866	23533	23266	22933	24000	23400	582	7050	2500	17930	50	1	23285930	5356	15.56	2.07	12	0.30	1478.00	11091.00	36650	20240221	-37.24	21000	20241209	9.52	25300	-9.09	20250108	22400	2.68	20250203	36650	-37.24	20240221	21000	9.52	20241209	1.49	N	001060	2500	582 억	1710583	N	N	266	N	N
71	20250218	110115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23150	-450	5	-1.91	1010522150	43390	86.64	23550	23550	23050	30650	16550	23600	23289.29	7.35	-21653	24133	23866	23533	23266	22933	24000	23400	582	7050	2500	17930	50	1	23285930	5391	15.66	2.09	12	0.19	1478.00	11091.00	36650	20240221	-36.83	21000	20241209	10.24	25300	-8.50	20250108	22400	3.35	20250203	36650	-36.83	20240221	21000	10.24	20241209	1.49	N	001060	2500	582 억	1710583	N	N	266	N	N
72	20250218	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23400	-200	5	-0.85	423072250	18106	36.15	23550	23550	23300	30650	16550	23600	23366.41	7.35	-8918	24133	23866	23533	23266	22933	24000	23400	582	7050	2500	17930	50	1	23285930	5449	15.83	2.11	12	0.08	1478.00	11091.00	36650	20240221	-36.15	21000	20241209	11.43	25300	-7.51	20250108	22400	4.46	20250203	36650	-36.15	20240221	21000	11.43	20241209	1.49	N	001060	2500	582 억	1710583	N	N	266	N	N
73	20250218	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23550	-50	5	-0.21	3556050	151	0.30	23550	23550	23550	30650	16550	23600	23550.00	7.35	-64	24133	23866	23533	23266	22933	24000	23400	582	7050	2500	17930	50	1	23285930	5484	15.93	2.12	12	0.00	1478.00	11091.00	36650	20240221	-35.74	21000	20241209	12.14	25300	-6.92	20250108	22400	5.13	20250203	36650	-35.74	20240221	21000	12.14	20241209	1.49	N	001060	2500	582 억	1710583	N	N	266	N	N
74	20250217	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23600	300	2	1.29	1173898700	49872	93.56	23300	23800	23200	30250	16350	23300	23538.17	7.32	6071	23766	23532	23316	23082	22866	23425	22975	582	6950	2500	17700	50	1	23285930	5495	15.97	2.13	12	0.21	1478.00	11091.00	36650	20240221	-35.61	21000	20241209	12.38	25300	-6.72	20250108	22400	5.36	20250203	36650	-35.61	20240221	21000	12.38	20241209	1.46	N	001060	2500	582 억	1703482	N	N	266	N	N
75	20250217	150115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23500	200	2	0.86	1112606200	47267	88.67	23300	23800	23200	30250	16350	23300	23538.75	7.32	6161	23766	23532	23316	23082	22866	23425	22975	582	6950	2500	17700	50	1	23285930	5472	15.90	2.12	12	0.20	1478.00	11091.00	36650	20240221	-35.88	21000	20241209	11.90	25300	-7.11	20250108	22400	4.91	20250203	36650	-35.88	20240221	21000	11.90	20241209	1.46	N	001060	2500	582 억	1703482	N	N	116	N	N
76	20250217	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23500	200	2	0.86	1030044400	43757	82.08	23300	23800	23200	30250	16350	23300	23540.11	7.32	5880	23766	23532	23316	23082	22866	23425	22975	582	6950	2500	17700	50	1	23285930	5472	15.90	2.12	12	0.19	1478.00	11091.00	36650	20240221	-35.88	21000	20241209	11.90	25300	-7.11	20250108	22400	4.91	20250203	36650	-35.88	20240221	21000	11.90	20241209	1.46	N	001060	2500	582 억	1703482	N	N	116	N	N
77	20250217	130115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23500	200	2	0.86	867989800	36855	69.14	23300	23800	23200	30250	16350	23300	23551.48	7.32	5152	23766	23532	23316	23082	22866	23425	22975	582	6950	2500	17700	50	1	23285930	5472	15.90	2.12	12	0.16	1478.00	11091.00	36650	20240221	-35.88	21000	20241209	11.90	25300	-7.11	20250108	22400	4.91	20250203	36650	-35.88	20240221	21000	11.90	20241209	1.46	N	001060	2500	582 억	1703482	N	N	116	N	N
78	20250217	120115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23550	250	2	1.07	753296050	31977	59.99	23300	23800	23200	30250	16350	23300	23557.43	7.32	5283	23766	23532	23316	23082	22866	23425	22975	582	6950	2500	17700	50	1	23285930	5484	15.93	2.12	12	0.14	1478.00	11091.00	36650	20240221	-35.74	21000	20241209	12.14	25300	-6.92	20250108	22400	5.13	20250203	36650	-35.74	20240221	21000	12.14	20241209	1.46	N	001060	2500	582 억	1703482	N	N	116	N	N
79	20250217	110115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23600	300	2	1.29	530492400	22564	42.33	23300	23750	23200	30250	16350	23300	23510.57	7.32	4816	23766	23532	23316	23082	22866	23425	22975	582	6950	2500	17700	50	1	23285930	5495	15.97	2.13	12	0.10	1478.00	11091.00	36650	20240221	-35.61	21000	20241209	12.38	25300	-6.72	20250108	22400	5.36	20250203	36650	-35.61	20240221	21000	12.38	20241209	1.46	N	001060	2500	582 억	1703482	N	N	116	N	N
80	20250217	100115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23600	300	2	1.29	310885900	13265	24.88	23300	23600	23200	30250	16350	23300	23436.55	7.32	3814	23766	23532	23316	23082	22866	23425	22975	582	6950	2500	17700	50	1	23285930	5495	15.97	2.13	12	0.06	1478.00	11091.00	36650	20240221	-35.61	21000	20241209	12.38	25300	-6.72	20250108	22400	5.36	20250203	36650	-35.61	20240221	21000	12.38	20241209	1.46	N	001060	2500	582 억	1703482	N	N	116	N	N
81	20250217	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23300	0	3	0.00	2469800	106	0.20	23300	23300	23300	30250	16350	23300	23300.00	7.32	5	23766	23532	23316	23082	22866	23425	22975	582	6950	2500	17700	50	1	23285930	5426	15.76	2.10	12	0.00	1478.00	11091.00	36650	20240221	-36.43	21000	20241209	10.95	25300	-7.91	20250108	22400	4.02	20250203	36650	-36.43	20240221	21000	10.95	20241209	1.46	N	001060	2500	582 억	1703482	N	N	116	N	N
82	20250214	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23300	50	2	0.22	1237019450	53141	82.15	23500	23550	23100	30200	16300	23250	23278.03	7.36	2249	23616	23432	23316	23132	23016	23375	23075	582	6950	2500	17670	50	1	23285930	5426	15.76	2.10	12	0.23	1478.00	11091.00	36650	20240221	-36.43	21000	20241209	10.95	25300	-7.91	20250108	22400	4.02	20250203	36650	-36.43	20240221	21000	10.95	20241209	1.48	N	001060	2500	582 억	1713274	N	N	116	N	N
83	20250214	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23350	100	2	0.43	1105949150	47517	73.46	23500	23550	23100	30200	16300	23250	23274.81	7.36	1916	23616	23432	23316	23132	23016	23375	23075	582	6950	2500	17670	50	1	23285930	5437	15.80	2.11	12	0.20	1478.00	11091.00	36650	20240221	-36.29	21000	20241209	11.19	25300	-7.71	20250108	22400	4.24	20250203	36650	-36.29	20240221	21000	11.19	20241209	1.48	N	001060	2500	582 억	1713274	N	N	25	N	N
84	20250214	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23300	50	2	0.22	947454600	40731	62.97	23500	23550	23100	30200	16300	23250	23261.27	7.36	-748	23616	23432	23316	23132	23016	23375	23075	582	6950	2500	17670	50	1	23285930	5426	15.76	2.10	12	0.17	1478.00	11091.00	36650	20240221	-36.43	21000	20241209	10.95	25300	-7.91	20250108	22400	4.02	20250203	36650	-36.43	20240221	21000	10.95	20241209	1.48	N	001060	2500	582 억	1713274	N	N	25	N	N
85	20250214	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23300	50	2	0.22	823361700	35412	54.75	23500	23550	23100	30200	16300	23250	23250.92	7.36	-3647	23616	23432	23316	23132	23016	23375	23075	582	6950	2500	17670	50	1	23285930	5426	15.76	2.10	12	0.15	1478.00	11091.00	36650	20240221	-36.43	21000	20241209	10.95	25300	-7.91	20250108	22400	4.02	20250203	36650	-36.43	20240221	21000	10.95	20241209	1.48	N	001060	2500	582 억	1713274	N	N	25	N	N
86	20250214	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23400	150	2	0.65	712394000	30665	47.41	23500	23550	23100	30200	16300	23250	23231.50	7.36	-7177	23616	23432	23316	23132	23016	23375	23075	582	6950	2500	17670	50	1	23285930	5449	15.83	2.11	12	0.13	1478.00	11091.00	36650	20240221	-36.15	21000	20241209	11.43	25300	-7.51	20250108	22400	4.46	20250203	36650	-36.15	20240221	21000	11.43	20241209	1.48	N	001060	2500	582 억	1713274	N	N	25	N	N
87	20250214	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	-50	5	-0.22	519650150	22388	34.61	23500	23550	23100	30200	16300	23250	23211.10	7.36	-12542	23616	23432	23316	23132	23016	23375	23075	582	6950	2500	17670	50	1	23285930	5402	15.70	2.09	12	0.10	1478.00	11091.00	36650	20240221	-36.70	21000	20241209	10.48	25300	-8.30	20250108	22400	3.57	20250203	36650	-36.70	20240221	21000	10.48	20241209	1.48	N	001060	2500	582 억	1713274	N	N	25	N	N
88	20250214	100115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	-50	5	-0.22	306759400	13196	20.40	23500	23550	23150	30200	16300	23250	23246.39	7.36	-6648	23616	23432	23316	23132	23016	23375	23075	582	6950	2500	17670	50	1	23285930	5402	15.70	2.09	12	0.06	1478.00	11091.00	36650	20240221	-36.70	21000	20241209	10.48	25300	-8.30	20250108	22400	3.57	20250203	36650	-36.70	20240221	21000	10.48	20241209	1.48	N	001060	2500	582 억	1713274	N	N	25	N	N
89	20250214	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23500	250	2	1.08	3642350	155	0.24	23500	23500	23450	30200	16300	23250	23499.03	7.36	-81	23616	23432	23316	23132	23016	23375	23075	582	6950	2500	17670	50	1	23285930	5472	15.90	2.12	12	0.00	1478.00	11091.00	36650	20240221	-35.88	21000	20241209	11.90	25300	-7.11	20250108	22400	4.91	20250203	36650	-35.88	20240221	21000	11.90	20241209	1.48	N	001060	2500	582 억	1713274	N	N	25	N	N
90	20250213	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23250	-200	5	-0.85	1498202700	64261	92.20	23450	23500	23200	30450	16450	23450	23314.34	7.36	-9586	23950	23700	23450	23200	22950	23575	23075	582	7000	2500	17820	50	1	23285930	5414	15.73	2.10	12	0.28	1478.00	11091.00	36650	20240221	-36.56	21000	20241209	10.71	25300	-8.10	20250108	22400	3.79	20250203	36650	-36.56	20240221	21000	10.71	20241209	1.47	N	001060	2500	582 억	1714239	N	N	25	N	N
91	20250213	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23250	-200	5	-0.85	1148974550	49243	70.65	23450	23500	23200	30450	16450	23450	23332.75	7.36	-7552	23950	23700	23450	23200	22950	23575	23075	582	7000	2500	17820	50	1	23285930	5414	15.73	2.10	12	0.21	1478.00	11091.00	36650	20240221	-36.56	21000	20241209	10.71	25300	-8.10	20250108	22400	3.79	20250203	36650	-36.56	20240221	21000	10.71	20241209	1.47	N	001060	2500	582 억	1714239	N	N	232	N	N
92	20250213	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23300	-150	5	-0.64	891054450	38184	54.79	23450	23500	23200	30450	16450	23450	23335.81	7.36	-5308	23950	23700	23450	23200	22950	23575	23075	582	7000	2500	17820	50	1	23285930	5426	15.76	2.10	12	0.16	1478.00	11091.00	36650	20240221	-36.43	21000	20241209	10.95	25300	-7.91	20250108	22400	4.02	20250203	36650	-36.43	20240221	21000	10.95	20241209	1.47	N	001060	2500	582 억	1714239	N	N	232	N	N
93	20250213	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23300	-150	5	-0.64	783430400	33563	48.16	23450	23500	23200	30450	16450	23450	23342.09	7.36	-3242	23950	23700	23450	23200	22950	23575	23075	582	7000	2500	17820	50	1	23285930	5426	15.76	2.10	12	0.14	1478.00	11091.00	36650	20240221	-36.43	21000	20241209	10.95	25300	-7.91	20250108	22400	4.02	20250203	36650	-36.43	20240221	21000	10.95	20241209	1.47	N	001060	2500	582 억	1714239	N	N	232	N	N
94	20250213	120115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23350	-100	5	-0.43	698332300	29912	42.92	23450	23500	23200	30450	16450	23450	23346.23	7.36	-2439	23950	23700	23450	23200	22950	23575	23075	582	7000	2500	17820	50	1	23285930	5437	15.80	2.11	12	0.13	1478.00	11091.00	36650	20240221	-36.29	21000	20241209	11.19	25300	-7.71	20250108	22400	4.24	20250203	36650	-36.29	20240221	21000	11.19	20241209	1.47	N	001060	2500	582 억	1714239	N	N	232	N	N
95	20250213	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23350	-100	5	-0.43	521913300	22339	32.05	23450	23500	23250	30450	16450	23450	23363.32	7.36	-2718	23950	23700	23450	23200	22950	23575	23075	582	7000	2500	17820	50	1	23285930	5437	15.80	2.11	12	0.10	1478.00	11091.00	36650	20240221	-36.29	21000	20241209	11.19	25300	-7.71	20250108	22400	4.24	20250203	36650	-36.29	20240221	21000	11.19	20241209	1.47	N	001060	2500	582 억	1714239	N	N	232	N	N
96	20250213	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23400	-50	5	-0.21	366367000	15686	22.51	23450	23500	23250	30450	16450	23450	23356.30	7.36	1691	23950	23700	23450	23200	22950	23575	23075	582	7000	2500	17820	50	1	23285930	5449	15.83	2.11	12	0.07	1478.00	11091.00	36650	20240221	-36.15	21000	20241209	11.43	25300	-7.51	20250108	22400	4.46	20250203	36650	-36.15	20240221	21000	11.43	20241209	1.47	N	001060	2500	582 억	1714239	N	N	232	N	N
97	20250213	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23400	-50	5	-0.21	23211150	990	1.42	23450	23450	23350	30450	16450	23450	23445.61	7.36	-340	23950	23700	23450	23200	22950	23575	23075	582	7000	2500	17820	50	1	23285930	5449	15.83	2.11	12	0.00	1478.00	11091.00	36650	20240221	-36.15	21000	20241209	11.43	25300	-7.51	20250108	22400	4.46	20250203	36650	-36.15	20240221	21000	11.43	20241209	1.47	N	001060	2500	582 억	1714239	N	N	232	N	N
98	20250212	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23450	-250	5	-1.05	1630374700	69676	127.41	23650	23700	23200	30800	16600	23700	23399.37	7.50	-26332	24133	23916	23683	23466	23233	24025	23575	582	7100	2500	18010	50	1	23285930	5461	15.87	2.11	12	0.30	1478.00	11091.00	36650	20240221	-36.02	21000	20241209	11.67	25300	-7.31	20250108	22400	4.69	20250203	36650	-36.02	20240221	21000	11.67	20241209	1.49	N	001060	2500	582 억	1747519	N	N	232	N	N
99	20250212	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23350	-350	5	-1.48	1402095300	59936	109.60	23650	23700	23200	30800	16600	23700	23393.21	7.50	-27085	24133	23916	23683	23466	23233	24025	23575	582	7100	2500	18010	50	1	23285930	5437	15.80	2.11	12	0.26	1478.00	11091.00	36650	20240221	-36.29	21000	20241209	11.19	25300	-7.71	20250108	22400	4.24	20250203	36650	-36.29	20240221	21000	11.19	20241209	1.49	N	001060	2500	582 억	1747519	N	N	203	N	N
100	20250212	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23300	-400	5	-1.69	1115002700	47613	87.06	23650	23700	23300	30800	16600	23700	23418.03	7.50	-24039	24133	23916	23683	23466	23233	24025	23575	582	7100	2500	18010	50	1	23285930	5426	15.76	2.10	12	0.20	1478.00	11091.00	36650	20240221	-36.43	21000	20241209	10.95	25300	-7.91	20250108	22400	4.02	20250203	36650	-36.43	20240221	21000	10.95	20241209	1.49	N	001060	2500	582 억	1747519	N	N	203	N	N
101	20250212	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23300	-400	5	-1.69	991283150	42305	77.36	23650	23700	23300	30800	16600	23700	23431.82	7.50	-22602	24133	23916	23683	23466	23233	24025	23575	582	7100	2500	18010	50	1	23285930	5426	15.76	2.10	12	0.18	1478.00	11091.00	36650	20240221	-36.43	21000	20241209	10.95	25300	-7.91	20250108	22400	4.02	20250203	36650	-36.43	20240221	21000	10.95	20241209	1.49	N	001060	2500	582 억	1747519	N	N	203	N	N
102	20250212	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23400	-300	5	-1.27	587556500	25037	45.78	23650	23700	23350	30800	16600	23700	23467.53	7.50	-18203	24133	23916	23683	23466	23233	24025	23575	582	7100	2500	18010	50	1	23285930	5449	15.83	2.11	12	0.11	1478.00	11091.00	36650	20240221	-36.15	21000	20241209	11.43	25300	-7.51	20250108	22400	4.46	20250203	36650	-36.15	20240221	21000	11.43	20241209	1.49	N	001060	2500	582 억	1747519	N	N	203	N	N
103	20250212	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23450	-250	5	-1.05	484871150	20660	37.78	23650	23700	23350	30800	16600	23700	23469.08	7.50	-16245	24133	23916	23683	23466	23233	24025	23575	582	7100	2500	18010	50	1	23285930	5461	15.87	2.11	12	0.09	1478.00	11091.00	36650	20240221	-36.02	21000	20241209	11.67	25300	-7.31	20250108	22400	4.69	20250203	36650	-36.02	20240221	21000	11.67	20241209	1.49	N	001060	2500	582 억	1747519	N	N	203	N	N
104	20250212	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23450	-250	5	-1.05	370738400	15800	28.89	23650	23700	23350	30800	16600	23700	23464.46	7.50	-13198	24133	23916	23683	23466	23233	24025	23575	582	7100	2500	18010	50	1	23285930	5461	15.87	2.11	12	0.07	1478.00	11091.00	36650	20240221	-36.02	21000	20241209	11.67	25300	-7.31	20250108	22400	4.69	20250203	36650	-36.02	20240221	21000	11.67	20241209	1.49	N	001060	2500	582 억	1747519	N	N	203	N	N
105	20250212	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23650	-50	5	-0.21	780650	33	0.06	23650	23700	23650	30800	16600	23700	23656.06	7.50	-14	24133	23916	23683	23466	23233	24025	23575	582	7100	2500	18010	50	1	23285930	5507	16.00	2.13	12	0.00	1478.00	11091.00	36650	20240221	-35.47	21000	20241209	12.62	25300	-6.52	20250108	22400	5.58	20250203	36650	-35.47	20240221	21000	12.62	20241209	1.49	N	001060	2500	582 억	1747519	N	N	203	N	N
106	20250211	160113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23700	200	2	0.85	1285474450	54271	76.99	23550	23900	23450	30550	16450	23500	23686.21	7.54	-599	24366	23932	23516	23082	22666	23725	22875	582	7050	2500	17860	50	1	23285930	5519	16.04	2.14	12	0.23	1478.00	11091.00	36650	20240221	-35.33	21000	20241209	12.86	25300	-6.32	20250108	22400	5.80	20250203	36650	-35.33	20240221	21000	12.86	20241209	1.49	N	001060	2500	582 억	1756588	N	N	203	N	N
107	20250211	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23800	300	2	1.28	1146201000	48404	68.67	23550	23900	23450	30550	16450	23500	23679.88	7.54	-28	24366	23932	23516	23082	22666	23725	22875	582	7050	2500	17860	50	1	23285930	5542	16.10	2.15	12	0.21	1478.00	11091.00	36650	20240221	-35.06	21000	20241209	13.33	25300	-5.93	20250108	22400	6.25	20250203	36650	-35.06	20240221	21000	13.33	20241209	1.49	N	001060	2500	582 억	1756588	N	N	133	N	N
108	20250211	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23800	300	2	1.28	977426600	41326	58.63	23550	23900	23450	30550	16450	23500	23651.61	7.54	-1837	24366	23932	23516	23082	22666	23725	22875	582	7050	2500	17860	50	1	23285930	5542	16.10	2.15	12	0.18	1478.00	11091.00	36650	20240221	-35.06	21000	20241209	13.33	25300	-5.93	20250108	22400	6.25	20250203	36650	-35.06	20240221	21000	13.33	20241209	1.49	N	001060	2500	582 억	1756588	N	N	133	N	N
109	20250211	130113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23800	300	2	1.28	883170600	37363	53.01	23550	23800	23450	30550	16450	23500	23637.57	7.54	-2565	24366	23932	23516	23082	22666	23725	22875	582	7050	2500	17860	50	1	23285930	5542	16.10	2.15	12	0.16	1478.00	11091.00	36650	20240221	-35.06	21000	20241209	13.33	25300	-5.93	20250108	22400	6.25	20250203	36650	-35.06	20240221	21000	13.33	20241209	1.49	N	001060	2500	582 억	1756588	N	N	133	N	N
110	20250211	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23550	50	2	0.21	693820700	29359	41.65	23550	23800	23500	30550	16450	23500	23632.30	7.54	-5594	24366	23932	23516	23082	22666	23725	22875	582	7050	2500	17860	50	1	23285930	5484	15.93	2.12	12	0.13	1478.00	11091.00	36650	20240221	-35.74	21000	20241209	12.14	25300	-6.92	20250108	22400	5.13	20250203	36650	-35.74	20240221	21000	12.14	20241209	1.49	N	001060	2500	582 억	1756588	N	N	133	N	N
111	20250211	110113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23600	100	2	0.43	488668500	20650	29.30	23550	23800	23550	30550	16450	23500	23664.33	7.54	-5562	24366	23932	23516	23082	22666	23725	22875	582	7050	2500	17860	50	1	23285930	5495	15.97	2.13	12	0.09	1478.00	11091.00	36650	20240221	-35.61	21000	20241209	12.38	25300	-6.72	20250108	22400	5.36	20250203	36650	-35.61	20240221	21000	12.38	20241209	1.49	N	001060	2500	582 억	1756588	N	N	133	N	N
112	20250211	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23650	150	2	0.64	292931700	12384	17.57	23550	23750	23550	30550	16450	23500	23654.05	7.54	-4343	24366	23932	23516	23082	22666	23725	22875	582	7050	2500	17860	50	1	23285930	5507	16.00	2.13	12	0.05	1478.00	11091.00	36650	20240221	-35.47	21000	20241209	12.62	25300	-6.52	20250108	22400	5.58	20250203	36650	-35.47	20240221	21000	12.62	20241209	1.49	N	001060	2500	582 억	1756588	N	N	133	N	N
113	20250211	090113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23650	150	2	0.64	42914900	1815	2.57	23550	23650	23550	30550	16450	23500	23644.57	7.54	-1595	24366	23932	23516	23082	22666	23725	22875	582	7050	2500	17860	50	1	23285930	5507	16.00	2.13	12	0.01	1478.00	11091.00	36650	20240221	-35.47	21000	20241209	12.62	25300	-6.52	20250108	22400	5.58	20250203	36650	-35.47	20240221	21000	12.62	20241209	1.49	N	001060	2500	582 억	1756588	N	N	133	N	N
114	20250210	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23500	-500	5	-2.08	1644175350	69946	89.12	23950	23950	23100	31200	16800	24000	23506.36	7.55	-2102	24533	24266	24083	23816	23633	24175	23725	582	7200	2500	18240	50	1	23285930	5472	15.90	2.12	12	0.30	1478.00	11091.00	36650	20240221	-35.88	21000	20241209	11.90	25300	-7.11	20250108	22400	4.91	20250203	36650	-35.88	20240221	21000	11.90	20241209	1.48	N	001060	2500	582 억	1757711	N	N	129	N	N
115	20250210	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23600	-400	5	-1.67	1401039800	59616	75.96	23950	23950	23100	31200	16800	24000	23501.07	7.55	-308	24533	24266	24083	23816	23633	24175	23725	582	7200	2500	18240	50	1	23285930	5495	15.97	2.13	12	0.26	1478.00	11091.00	36650	20240221	-35.61	21000	20241209	12.38	25300	-6.72	20250108	22400	5.36	20250203	36650	-35.61	20240221	21000	12.38	20241209	1.48	N	001060	2500	582 억	1757711	N	N	636	N	N
116	20250210	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23550	-450	5	-1.88	1246647150	53062	67.61	23950	23950	23100	31200	16800	24000	23494.16	7.55	-1202	24533	24266	24083	23816	23633	24175	23725	582	7200	2500	18240	50	1	23285930	5484	15.93	2.12	12	0.23	1478.00	11091.00	36650	20240221	-35.74	21000	20241209	12.14	25300	-6.92	20250108	22400	5.13	20250203	36650	-35.74	20240221	21000	12.14	20241209	1.48	N	001060	2500	582 억	1757711	N	N	636	N	N
117	20250210	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23500	-500	5	-2.08	1185497050	50468	64.31	23950	23950	23100	31200	16800	24000	23490.07	7.55	-1379	24533	24266	24083	23816	23633	24175	23725	582	7200	2500	18240	50	1	23285930	5472	15.90	2.12	12	0.22	1478.00	11091.00	36650	20240221	-35.88	21000	20241209	11.90	25300	-7.11	20250108	22400	4.91	20250203	36650	-35.88	20240221	21000	11.90	20241209	1.48	N	001060	2500	582 억	1757711	N	N	636	N	N
118	20250210	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23500	-500	5	-2.08	1112545450	47366	60.35	23950	23950	23100	31200	16800	24000	23488.27	7.55	-598	24533	24266	24083	23816	23633	24175	23725	582	7200	2500	18240	50	1	23285930	5472	15.90	2.12	12	0.20	1478.00	11091.00	36650	20240221	-35.88	21000	20241209	11.90	25300	-7.11	20250108	22400	4.91	20250203	36650	-35.88	20240221	21000	11.90	20241209	1.48	N	001060	2500	582 억	1757711	N	N	636	N	N
119	20250210	110113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23650	-350	5	-1.46	938267050	39960	50.92	23950	23950	23100	31200	16800	24000	23480.16	7.55	-2689	24533	24266	24083	23816	23633	24175	23725	582	7200	2500	18240	50	1	23285930	5507	16.00	2.13	12	0.17	1478.00	11091.00	36650	20240221	-35.47	21000	20241209	12.62	25300	-6.52	20250108	22400	5.58	20250203	36650	-35.47	20240221	21000	12.62	20241209	1.48	N	001060	2500	582 억	1757711	N	N	636	N	N
120	20250210	100113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23600	-400	5	-1.67	575743250	24587	31.33	23950	23950	23100	31200	16800	24000	23416.57	7.55	-5460	24533	24266	24083	23816	23633	24175	23725	582	7200	2500	18240	50	1	23285930	5495	15.97	2.13	12	0.11	1478.00	11091.00	36650	20240221	-35.61	21000	20241209	12.38	25300	-6.72	20250108	22400	5.36	20250203	36650	-35.61	20240221	21000	12.38	20241209	1.48	N	001060	2500	582 억	1757711	N	N	636	N	N
121	20250210	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23750	-250	5	-1.04	11028600	461	0.59	23950	23950	23750	31200	16800	24000	23923.21	7.55	-168	24533	24266	24083	23816	23633	24175	23725	582	7200	2500	18240	50	1	23285930	5530	16.07	2.14	12	0.00	1478.00	11091.00	36650	20240221	-35.20	21000	20241209	13.10	25300	-6.13	20250108	22400	6.03	20250203	36650	-35.20	20240221	21000	13.10	20241209	1.48	N	001060	2500	582 억	1757711	N	N	636	N	N
122	20250207	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24000	100	2	0.42	1885434900	78293	127.07	24100	24350	23900	31050	16750	23900	24082.36	7.56	-245	24666	24282	23766	23382	22866	24475	23575	582	7150	2500	18160	50	1	23285930	5589	16.24	2.16	12	0.34	1478.00	11091.00	36650	20240221	-34.52	21000	20241209	14.29	25300	-5.14	20250108	22400	7.14	20250203	36650	-34.52	20240221	21000	14.29	20241209	1.48	N	001060	2500	582 억	1760671	N	N	636	N	N
123	20250207	150113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24000	100	2	0.42	1665731000	69134	112.20	24100	24350	23900	31050	16750	23900	24094.38	7.56	-1194	24666	24282	23766	23382	22866	24475	23575	582	7150	2500	18160	50	1	23285930	5589	16.24	2.16	12	0.30	1478.00	11091.00	36650	20240221	-34.52	21000	20241209	14.29	25300	-5.14	20250108	22400	7.14	20250203	36650	-34.52	20240221	21000	14.29	20241209	1.48	N	001060	2500	582 억	1760671	N	N	525	N	N
124	20250207	140113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24150	250	2	1.05	1520165050	63081	102.38	24100	24350	23900	31050	16750	23900	24098.78	7.56	-691	24666	24282	23766	23382	22866	24475	23575	582	7150	2500	18160	50	1	23285930	5624	16.34	2.18	12	0.27	1478.00	11091.00	36650	20240221	-34.11	21000	20241209	15.00	25300	-4.55	20250108	22400	7.81	20250203	36650	-34.11	20240221	21000	15.00	20241209	1.48	N	001060	2500	582 억	1760671	N	N	525	N	N
125	20250207	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24050	150	2	0.63	1393330300	57816	93.83	24100	24350	23900	31050	16750	23900	24099.56	7.56	1491	24666	24282	23766	23382	22866	24475	23575	582	7150	2500	18160	50	1	23285930	5600	16.27	2.17	12	0.25	1478.00	11091.00	36650	20240221	-34.38	21000	20241209	14.52	25300	-4.94	20250108	22400	7.37	20250203	36650	-34.38	20240221	21000	14.52	20241209	1.48	N	001060	2500	582 억	1760671	N	N	525	N	N
126	20250207	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24200	300	2	1.26	1297525400	53847	87.39	24100	24350	23900	31050	16750	23900	24096.70	7.56	2213	24666	24282	23766	23382	22866	24475	23575	582	7150	2500	18160	50	1	23285930	5635	16.37	2.18	12	0.23	1478.00	11091.00	36650	20240221	-33.97	21000	20241209	15.24	25300	-4.35	20250108	22400	8.04	20250203	36650	-33.97	20240221	21000	15.24	20241209	1.48	N	001060	2500	582 억	1760671	N	N	525	N	N
127	20250207	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24100	200	2	0.84	1055731850	43816	71.11	24100	24350	23900	31050	16750	23900	24094.89	7.56	3137	24666	24282	23766	23382	22866	24475	23575	582	7150	2500	18160	50	1	23285930	5612	16.31	2.17	12	0.19	1478.00	11091.00	36650	20240221	-34.24	21000	20241209	14.76	25300	-4.74	20250108	22400	7.59	20250203	36650	-34.24	20240221	21000	14.76	20241209	1.48	N	001060	2500	582 억	1760671	N	N	525	N	N
128	20250207	100113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24050	150	2	0.63	761627600	31566	51.23	24100	24350	23950	31050	16750	23900	24128.46	7.56	375	24666	24282	23766	23382	22866	24475	23575	582	7150	2500	18160	50	1	23285930	5600	16.27	2.17	12	0.14	1478.00	11091.00	36650	20240221	-34.38	21000	20241209	14.52	25300	-4.94	20250108	22400	7.37	20250203	36650	-34.38	20240221	21000	14.52	20241209	1.48	N	001060	2500	582 억	1760671	N	N	525	N	N
129	20250207	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24200	300	2	1.26	32813300	1360	2.21	24100	24200	24100	31050	16750	23900	24136.11	7.56	-748	24666	24282	23766	23382	22866	24475	23575	582	7150	2500	18160	50	1	23285930	5635	16.37	2.18	12	0.01	1478.00	11091.00	36650	20240221	-33.97	21000	20241209	15.24	25300	-4.35	20250108	22400	8.04	20250203	36650	-33.97	20240221	21000	15.24	20241209	1.48	N	001060	2500	582 억	1760671	N	N	525	N	N
130	20250206	160113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23900	700	2	3.02	1463199950	61588	115.10	23350	24150	23250	30150	16250	23200	23757.31	7.52	13097	23733	23466	23183	22916	22633	23600	23050	582	6950	2500	17630	50	1	23285930	5565	16.17	2.15	12	0.26	1478.00	11091.00	36650	20240221	-34.79	21000	20241209	13.81	25300	-5.53	20250108	22400	6.70	20250203	36650	-34.79	20240221	21000	13.81	20241209	1.49	N	001060	2500	582 억	1751086	N	N	524	N	N
131	20250206	150113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23750	550	2	2.37	1251164500	52708	98.50	23350	24150	23250	30150	16250	23200	23737.66	7.52	8952	23733	23466	23183	22916	22633	23600	23050	582	6950	2500	17630	50	1	23285930	5530	16.07	2.14	12	0.23	1478.00	11091.00	36650	20240221	-35.20	21000	20241209	13.10	25300	-6.13	20250108	22400	6.03	20250203	36650	-35.20	20240221	21000	13.10	20241209	1.49	N	001060	2500	582 억	1751086	N	N	395	N	N
132	20250206	140113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23850	650	2	2.80	1125504300	47426	88.63	23350	24150	23250	30150	16250	23200	23731.80	7.52	7584	23733	23466	23183	22916	22633	23600	23050	582	6950	2500	17630	50	1	23285930	5554	16.14	2.15	12	0.20	1478.00	11091.00	36650	20240221	-34.92	21000	20241209	13.57	25300	-5.73	20250108	22400	6.47	20250203	36650	-34.92	20240221	21000	13.57	20241209	1.49	N	001060	2500	582 억	1751086	N	N	395	N	N
133	20250206	130112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23800	600	2	2.59	1053565650	44397	82.97	23350	24150	23250	30150	16250	23200	23730.56	7.52	7098	23733	23466	23183	22916	22633	23600	23050	582	6950	2500	17630	50	1	23285930	5542	16.10	2.15	12	0.19	1478.00	11091.00	36650	20240221	-35.06	21000	20241209	13.33	25300	-5.93	20250108	22400	6.25	20250203	36650	-35.06	20240221	21000	13.33	20241209	1.49	N	001060	2500	582 억	1751086	N	N	395	N	N
134	20250206	120113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23800	600	2	2.59	988900750	41687	77.91	23350	24150	23250	30150	16250	23200	23722.04	7.52	6697	23733	23466	23183	22916	22633	23600	23050	582	6950	2500	17630	50	1	23285930	5542	16.10	2.15	12	0.18	1478.00	11091.00	36650	20240221	-35.06	21000	20241209	13.33	25300	-5.93	20250108	22400	6.25	20250203	36650	-35.06	20240221	21000	13.33	20241209	1.49	N	001060	2500	582 억	1751086	N	N	395	N	N
135	20250206	110111	55	40.00	KOSPI	제약	N	N	N	Y	40	N	24050	850	2	3.66	830861700	35079	65.56	23350	24150	23250	30150	16250	23200	23685.44	7.52	8832	23733	23466	23183	22916	22633	23600	23050	582	6950	2500	17630	50	1	23285930	5600	16.27	2.17	12	0.15	1478.00	11091.00	36650	20240221	-34.38	21000	20241209	14.52	25300	-4.94	20250108	22400	7.37	20250203	36650	-34.38	20240221	21000	14.52	20241209	1.49	N	001060	2500	582 억	1751086	N	N	395	N	N
136	20250206	100113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23650	450	2	1.94	393718350	16765	31.33	23350	23700	23250	30150	16250	23200	23484.54	7.52	207	23733	23466	23183	22916	22633	23600	23050	582	6950	2500	17630	50	1	23285930	5507	16.00	2.13	12	0.07	1478.00	11091.00	36650	20240221	-35.47	21000	20241209	12.62	25300	-6.52	20250108	22400	5.58	20250203	36650	-35.47	20240221	21000	12.62	20241209	1.49	N	001060	2500	582 억	1751086	N	N	395	N	N
137	20250206	090113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23400	200	2	0.86	11698850	501	0.94	23350	23400	23350	30150	16250	23200	23351.00	7.52	-434	23733	23466	23183	22916	22633	23600	23050	582	6950	2500	17630	50	1	23285930	5449	15.83	2.11	12	0.00	1478.00	11091.00	36650	20240221	-36.15	21000	20241209	11.43	25300	-7.51	20250108	22400	4.46	20250203	36650	-36.15	20240221	21000	11.43	20241209	1.49	N	001060	2500	582 억	1751086	N	N	395	N	N
138	20250205	160113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	300	2	1.31	1238540350	53379	108.04	22900	23450	22900	29750	16050	22900	23202.77	7.46	14764	23466	23182	22966	22682	22466	23325	22825	582	6850	2500	17400	50	1	23285930	5402	15.70	2.09	12	0.23	1478.00	11091.00	36650	20240221	-36.70	21000	20241209	10.48	25300	-8.30	20250108	22400	3.57	20250203	36650	-36.70	20240221	21000	10.48	20241209	1.51	N	001060	2500	582 억	1737254	N	N	395	N	N
139	20250205	150112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23250	350	2	1.53	1105129900	47630	96.40	22900	23450	22900	29750	16050	22900	23202.39	7.46	13537	23466	23182	22966	22682	22466	23325	22825	582	6850	2500	17400	50	1	23285930	5414	15.73	2.10	12	0.20	1478.00	11091.00	36650	20240221	-36.56	21000	20241209	10.71	25300	-8.10	20250108	22400	3.79	20250203	36650	-36.56	20240221	21000	10.71	20241209	1.51	N	001060	2500	582 억	1737254	N	N	211	N	N
140	20250205	140112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23400	500	2	2.18	912138900	39360	79.66	22900	23450	22900	29750	16050	22900	23174.26	7.46	10245	23466	23182	22966	22682	22466	23325	22825	582	6850	2500	17400	50	1	23285930	5449	15.83	2.11	12	0.17	1478.00	11091.00	36650	20240221	-36.15	21000	20241209	11.43	25300	-7.51	20250108	22400	4.46	20250203	36650	-36.15	20240221	21000	11.43	20241209	1.51	N	001060	2500	582 억	1737254	N	N	211	N	N
141	20250205	130112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23200	300	2	1.31	657549850	28447	57.58	22900	23300	22900	29750	16050	22900	23114.91	7.46	3230	23466	23182	22966	22682	22466	23325	22825	582	6850	2500	17400	50	1	23285930	5402	15.70	2.09	12	0.12	1478.00	11091.00	36650	20240221	-36.70	21000	20241209	10.48	25300	-8.30	20250108	22400	3.57	20250203	36650	-36.70	20240221	21000	10.48	20241209	1.51	N	001060	2500	582 억	1737254	N	N	211	N	N
142	20250205	120113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23250	350	2	1.53	585662700	25349	51.31	22900	23300	22900	29750	16050	22900	23103.98	7.46	3770	23466	23182	22966	22682	22466	23325	22825	582	6850	2500	17400	50	1	23285930	5414	15.73	2.10	12	0.11	1478.00	11091.00	36650	20240221	-36.56	21000	20241209	10.71	25300	-8.10	20250108	22400	3.79	20250203	36650	-36.56	20240221	21000	10.71	20241209	1.51	N	001060	2500	582 억	1737254	N	N	211	N	N
143	20250205	110112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23150	250	2	1.09	445684450	19311	39.08	22900	23300	22900	29750	16050	22900	23079.30	7.46	3884	23466	23182	22966	22682	22466	23325	22825	582	6850	2500	17400	50	1	23285930	5391	15.66	2.09	12	0.08	1478.00	11091.00	36650	20240221	-36.83	21000	20241209	10.24	25300	-8.50	20250108	22400	3.35	20250203	36650	-36.83	20240221	21000	10.24	20241209	1.51	N	001060	2500	582 억	1737254	N	N	211	N	N
144	20250205	100112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22950	50	2	0.22	172888750	7521	15.22	22900	23100	22900	29750	16050	22900	22987.47	7.46	361	23466	23182	22966	22682	22466	23325	22825	582	6850	2500	17400	50	1	23285930	5344	15.53	2.07	12	0.03	1478.00	11091.00	36650	20240221	-37.38	21000	20241209	9.29	25300	-9.29	20250108	22400	2.46	20250203	36650	-37.38	20240221	21000	9.29	20241209	1.51	N	001060	2500	582 억	1737254	N	N	211	N	N
145	20250205	090113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23000	100	2	0.44	458200	20	0.04	22900	23000	22900	29750	16050	22900	22910.00	7.46	4	23466	23182	22966	22682	22466	23325	22825	582	6850	2500	17400	50	1	23285930	5356	15.56	2.07	12	0.00	1478.00	11091.00	36650	20240221	-37.24	21000	20241209	9.52	25300	-9.09	20250108	22400	2.68	20250203	36650	-37.24	20240221	21000	9.52	20241209	1.51	N	001060	2500	582 억	1737254	N	N	211	N	N
146	20250204	160112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22900	150	2	0.66	1134988350	49368	59.35	22850	23250	22750	29550	15950	22750	22990.38	7.53	-15375	23850	23300	22850	22300	21850	23075	22075	582	6800	2500	17290	50	1	23285930	5332	15.49	2.06	12	0.21	1478.00	11091.00	36650	20240221	-37.52	21000	20241209	9.05	25300	-9.49	20250108	22400	2.23	20250203	36650	-37.52	20240221	21000	9.05	20241209	1.53	N	001060	2500	582 억	1752562	N	N	211	N	N
147	20250204	150112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22900	150	2	0.66	910926550	39580	47.58	22850	23250	22750	29550	15950	22750	23014.82	7.53	-10641	23850	23300	22850	22300	21850	23075	22075	582	6800	2500	17290	50	1	23285930	5332	15.49	2.06	12	0.17	1478.00	11091.00	36650	20240221	-37.52	21000	20241209	9.05	25300	-9.49	20250108	22400	2.23	20250203	36650	-37.52	20240221	21000	9.05	20241209	1.53	N	001060	2500	582 억	1752562	N	N	36	N	N
148	20250204	140112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23000	250	2	1.10	678469850	29400	35.34	22850	23250	22850	29550	15950	22750	23077.21	7.53	-5552	23850	23300	22850	22300	21850	23075	22075	582	6800	2500	17290	50	1	23285930	5356	15.56	2.07	12	0.13	1478.00	11091.00	36650	20240221	-37.24	21000	20241209	9.52	25300	-9.09	20250108	22400	2.68	20250203	36650	-37.24	20240221	21000	9.52	20241209	1.53	N	001060	2500	582 억	1752562	N	N	36	N	N
149	20250204	130112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22950	200	2	0.88	541353050	23429	28.17	22850	23250	22850	29550	15950	22750	23106.11	7.53	-3416	23850	23300	22850	22300	21850	23075	22075	582	6800	2500	17290	50	1	23285930	5344	15.53	2.07	12	0.10	1478.00	11091.00	36650	20240221	-37.38	21000	20241209	9.29	25300	-9.29	20250108	22400	2.46	20250203	36650	-37.38	20240221	21000	9.29	20241209	1.53	N	001060	2500	582 억	1752562	N	N	36	N	N
150	20250204	120112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23150	400	2	1.76	433202450	18738	22.53	22850	23250	22850	29550	15950	22750	23118.93	7.53	-1604	23850	23300	22850	22300	21850	23075	22075	582	6800	2500	17290	50	1	23285930	5391	15.66	2.09	12	0.08	1478.00	11091.00	36650	20240221	-36.83	21000	20241209	10.24	25300	-8.50	20250108	22400	3.35	20250203	36650	-36.83	20240221	21000	10.24	20241209	1.53	N	001060	2500	582 억	1752562	N	N	36	N	N
151	20250204	110112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23150	400	2	1.76	360822100	15616	18.77	22850	23250	22850	29550	15950	22750	23105.92	7.53	-1163	23850	23300	22850	22300	21850	23075	22075	582	6800	2500	17290	50	1	23285930	5391	15.66	2.09	12	0.07	1478.00	11091.00	36650	20240221	-36.83	21000	20241209	10.24	25300	-8.50	20250108	22400	3.35	20250203	36650	-36.83	20240221	21000	10.24	20241209	1.53	N	001060	2500	582 억	1752562	N	N	36	N	N
152	20250204	100112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23250	500	2	2.20	250737650	10865	13.06	22850	23250	22850	29550	15950	22750	23077.56	7.53	-182	23850	23300	22850	22300	21850	23075	22075	582	6800	2500	17290	50	1	23285930	5414	15.73	2.10	12	0.05	1478.00	11091.00	36650	20240221	-36.56	21000	20241209	10.71	25300	-8.10	20250108	22400	3.79	20250203	36650	-36.56	20240221	21000	10.71	20241209	1.53	N	001060	2500	582 억	1752562	N	N	36	N	N
153	20250204	090112	55	40.00	KOSPI	제약	N	N	N	Y	40	N	23000	250	2	1.10	21877200	953	1.15	22850	23050	22850	29550	15950	22750	22956.14	7.53	340	23850	23300	22850	22300	21850	23075	22075	582	6800	2500	17290	50	1	23285930	5356	15.56	2.07	12	0.00	1478.00	11091.00	36650	20240221	-37.24	21000	20241209	9.52	25300	-9.09	20250108	22400	2.68	20250203	36650	-37.24	20240221	21000	9.52	20241209	1.53	N	001060	2500	582 억	1752562	N	N	36	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History