KissMeData/009290/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160247	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5620	-40	5	-0.71	231937920	41601	240.32	5630	5650	5520	7350	3970	5660	5575.28	16.56	-10956	5773	5716	5673	5616	5573	5695	5595	524	1690	1000	4180	10	1	52420851	2946	7.97	0.49	12	0.08	705.00	11401.00	8420	20240320	-33.25	5010	20241115	12.18	5880	-4.42	20250114	5360	4.85	20250203	8420	-33.25	20240320	5010	12.18	20241115	0.65	N	009290	1000	524 억	8683293	N	N	0	N	N
3	20250228	150248	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	-90	5	-1.59	199291050	35725	206.37	5630	5650	5530	7350	3970	5660	5578.48	16.56	-10533	5773	5716	5673	5616	5573	5695	5595	524	1690	1000	4180	10	1	52420851	2920	7.90	0.49	12	0.07	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.65	N	009290	1000	524 억	8683293	N	N	0	N	N
4	20250228	140249	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	-90	5	-1.59	148541740	26587	153.58	5630	5650	5560	7350	3970	5660	5587.01	16.56	-9180	5773	5716	5673	5616	5573	5695	5595	524	1690	1000	4180	10	1	52420851	2920	7.90	0.49	12	0.05	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.65	N	009290	1000	524 억	8683293	N	N	0	N	N
5	20250228	130249	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	-70	5	-1.24	114153290	20410	117.90	5630	5650	5570	7350	3970	5660	5593.01	16.56	-6068	5773	5716	5673	5616	5573	5695	5595	524	1690	1000	4180	10	1	52420851	2930	7.93	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.61	5010	20241115	11.58	5880	-4.93	20250114	5360	4.29	20250203	8420	-33.61	20240320	5010	11.58	20241115	0.65	N	009290	1000	524 억	8683293	N	N	0	N	N
6	20250228	120247	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	-80	5	-1.41	96153460	17188	99.29	5630	5650	5570	7350	3970	5660	5594.22	16.56	-3047	5773	5716	5673	5616	5573	5695	5595	524	1690	1000	4180	10	1	52420851	2925	7.91	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.65	N	009290	1000	524 억	8683293	N	N	0	N	N
7	20250228	110247	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	-80	5	-1.41	67757160	12100	69.90	5630	5650	5570	7350	3970	5660	5599.77	16.56	-2852	5773	5716	5673	5616	5573	5695	5595	524	1690	1000	4180	10	1	52420851	2925	7.91	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.65	N	009290	1000	524 억	8683293	N	N	0	N	N
8	20250228	100246	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	-60	5	-1.06	33118790	5903	34.10	5630	5650	5590	7350	3970	5660	5610.50	16.56	-1654	5773	5716	5673	5616	5573	5695	5595	524	1690	1000	4180	10	1	52420851	2936	7.94	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.49	5010	20241115	11.78	5880	-4.76	20250114	5360	4.48	20250203	8420	-33.49	20240320	5010	11.78	20241115	0.65	N	009290	1000	524 억	8683293	N	N	0	N	N
9	20250228	090248	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5610	-50	5	-0.88	3013660	536	3.10	5630	5640	5610	7350	3970	5660	5622.50	16.56	-192	5773	5716	5673	5616	5573	5695	5595	524	1690	1000	4180	10	1	52420851	2941	7.96	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.37	5010	20241115	11.98	5880	-4.59	20250114	5360	4.66	20250203	8420	-33.37	20240320	5010	11.98	20241115	0.65	N	009290	1000	524 억	8683293	N	N	0	N	N
10	20250227	160245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5660	-70	5	-1.22	97969060	17310	57.36	5730	5730	5630	7440	4020	5730	5659.68	16.58	-6185	5810	5770	5700	5660	5590	5790	5680	524	1710	1000	4240	10	1	52420851	2967	8.03	0.50	12	0.03	705.00	11401.00	8420	20240320	-32.78	5010	20241115	12.97	5880	-3.74	20250114	5360	5.60	20250203	8420	-32.78	20240320	5010	12.97	20241115	0.64	N	009290	1000	524 억	8689312	N	N	32	N	N
11	20250227	150245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5650	-80	5	-1.40	90718250	16026	53.10	5730	5730	5630	7440	4020	5730	5660.69	16.58	-5501	5810	5770	5700	5660	5590	5790	5680	524	1710	1000	4240	10	1	52420851	2962	8.01	0.50	12	0.03	705.00	11401.00	8420	20240320	-32.90	5010	20241115	12.77	5880	-3.91	20250114	5360	5.41	20250203	8420	-32.90	20240320	5010	12.77	20241115	0.64	N	009290	1000	524 억	8689312	N	N	32	N	N
12	20250227	140246	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5640	-90	5	-1.57	86138590	15215	50.41	5730	5730	5630	7440	4020	5730	5661.43	16.58	-5043	5810	5770	5700	5660	5590	5790	5680	524	1710	1000	4240	10	1	52420851	2957	8.00	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.02	5010	20241115	12.57	5880	-4.08	20250114	5360	5.22	20250203	8420	-33.02	20240320	5010	12.57	20241115	0.64	N	009290	1000	524 억	8689312	N	N	32	N	N
13	20250227	130245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5650	-80	5	-1.40	70706350	12481	41.36	5730	5730	5630	7440	4020	5730	5665.12	16.58	-4354	5810	5770	5700	5660	5590	5790	5680	524	1710	1000	4240	10	1	52420851	2962	8.01	0.50	12	0.02	705.00	11401.00	8420	20240320	-32.90	5010	20241115	12.77	5880	-3.91	20250114	5360	5.41	20250203	8420	-32.90	20240320	5010	12.77	20241115	0.64	N	009290	1000	524 억	8689312	N	N	32	N	N
14	20250227	120245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5660	-70	5	-1.22	50280610	8870	29.39	5730	5730	5630	7440	4020	5730	5668.61	16.58	-4824	5810	5770	5700	5660	5590	5790	5680	524	1710	1000	4240	10	1	52420851	2967	8.03	0.50	12	0.02	705.00	11401.00	8420	20240320	-32.78	5010	20241115	12.97	5880	-3.74	20250114	5360	5.60	20250203	8420	-32.78	20240320	5010	12.97	20241115	0.64	N	009290	1000	524 억	8689312	N	N	32	N	N
15	20250227	110247	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5640	-90	5	-1.57	44041170	7765	25.73	5730	5730	5630	7440	4020	5730	5671.75	16.58	-4499	5810	5770	5700	5660	5590	5790	5680	524	1710	1000	4240	10	1	52420851	2957	8.00	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.02	5010	20241115	12.57	5880	-4.08	20250114	5360	5.22	20250203	8420	-33.02	20240320	5010	12.57	20241115	0.64	N	009290	1000	524 억	8689312	N	N	32	N	N
16	20250227	100255	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5660	-70	5	-1.22	21823230	3838	12.72	5730	5730	5660	7440	4020	5730	5686.09	16.58	-934	5810	5770	5700	5660	5590	5790	5680	524	1710	1000	4240	10	1	52420851	2967	8.03	0.50	12	0.01	705.00	11401.00	8420	20240320	-32.78	5010	20241115	12.97	5880	-3.74	20250114	5360	5.60	20250203	8420	-32.78	20240320	5010	12.97	20241115	0.64	N	009290	1000	524 억	8689312	N	N	32	N	N
17	20250227	090254	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5720	-10	5	-0.17	6947530	1221	4.05	5730	5730	5670	7440	4020	5730	5690.03	16.58	117	5810	5770	5700	5660	5590	5790	5680	524	1710	1000	4240	10	1	52420851	2998	8.11	0.50	12	0.00	705.00	11401.00	8420	20240320	-32.07	5010	20241115	14.17	5880	-2.72	20250114	5360	6.72	20250203	8420	-32.07	20240320	5010	14.17	20241115	0.64	N	009290	1000	524 억	8689312	N	N	32	N	N
18	20250226	160245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5730	90	2	1.60	171455290	30174	138.40	5640	5740	5630	7330	3950	5640	5682.22	16.56	2872	5773	5706	5673	5606	5573	5690	5590	524	1690	1000	4170	10	1	52420851	3004	8.13	0.50	12	0.06	705.00	11401.00	8420	20240320	-31.95	5010	20241115	14.37	5880	-2.55	20250114	5360	6.90	20250203	8420	-31.95	20240320	5010	14.37	20241115	0.65	N	009290	1000	524 억	8683303	N	N	32	N	N
19	20250226	150246	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5720	80	2	1.42	156545600	27569	126.45	5640	5740	5630	7330	3950	5640	5678.32	16.56	1664	5773	5706	5673	5606	5573	5690	5590	524	1690	1000	4170	10	1	52420851	2998	8.11	0.50	12	0.05	705.00	11401.00	8420	20240320	-32.07	5010	20241115	14.17	5880	-2.72	20250114	5360	6.72	20250203	8420	-32.07	20240320	5010	14.17	20241115	0.65	N	009290	1000	524 억	8683303	N	N	15	N	N
20	20250226	140246	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5710	70	2	1.24	123599840	21815	100.06	5640	5730	5630	7330	3950	5640	5665.82	16.56	-1148	5773	5706	5673	5606	5573	5690	5590	524	1690	1000	4170	10	1	52420851	2993	8.10	0.50	12	0.04	705.00	11401.00	8420	20240320	-32.19	5010	20241115	13.97	5880	-2.89	20250114	5360	6.53	20250203	8420	-32.19	20240320	5010	13.97	20241115	0.65	N	009290	1000	524 억	8683303	N	N	15	N	N
21	20250226	130247	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5640	0	3	0.00	102505920	18109	83.06	5640	5700	5630	7330	3950	5640	5660.50	16.56	-3145	5773	5706	5673	5606	5573	5690	5590	524	1690	1000	4170	10	1	52420851	2957	8.00	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.02	5010	20241115	12.57	5880	-4.08	20250114	5360	5.22	20250203	8420	-33.02	20240320	5010	12.57	20241115	0.65	N	009290	1000	524 억	8683303	N	N	15	N	N
22	20250226	120246	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5660	20	2	0.35	79563580	14054	64.46	5640	5690	5630	7330	3950	5640	5661.28	16.56	-2965	5773	5706	5673	5606	5573	5690	5590	524	1690	1000	4170	10	1	52420851	2967	8.03	0.50	12	0.03	705.00	11401.00	8420	20240320	-32.78	5010	20241115	12.97	5880	-3.74	20250114	5360	5.60	20250203	8420	-32.78	20240320	5010	12.97	20241115	0.65	N	009290	1000	524 억	8683303	N	N	15	N	N
23	20250226	110246	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5680	40	2	0.71	46477990	8217	37.69	5640	5680	5630	7330	3950	5640	5656.32	16.56	-3733	5773	5706	5673	5606	5573	5690	5590	524	1690	1000	4170	10	1	52420851	2978	8.06	0.50	12	0.02	705.00	11401.00	8420	20240320	-32.54	5010	20241115	13.37	5880	-3.40	20250114	5360	5.97	20250203	8420	-32.54	20240320	5010	13.37	20241115	0.65	N	009290	1000	524 억	8683303	N	N	15	N	N
24	20250226	100245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5660	20	2	0.35	32545610	5758	26.41	5640	5680	5630	7330	3950	5640	5652.24	16.56	-3210	5773	5706	5673	5606	5573	5690	5590	524	1690	1000	4170	10	1	52420851	2967	8.03	0.50	12	0.01	705.00	11401.00	8420	20240320	-32.78	5010	20241115	12.97	5880	-3.74	20250114	5360	5.60	20250203	8420	-32.78	20240320	5010	12.97	20241115	0.65	N	009290	1000	524 억	8683303	N	N	15	N	N
25	20250226	090248	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5640	0	3	0.00	2109360	374	1.72	5640	5640	5640	7330	3950	5640	5640.00	16.56	-52	5773	5706	5673	5606	5573	5690	5590	524	1690	1000	4170	10	1	52420851	2957	8.00	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.02	5010	20241115	12.57	5880	-4.08	20250114	5360	5.22	20250203	8420	-33.02	20240320	5010	12.57	20241115	0.65	N	009290	1000	524 억	8683303	N	N	15	N	N
26	20250225	160245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5640	-30	5	-0.53	123916850	21797	90.01	5700	5740	5640	7370	3970	5670	5685.04	16.57	-1863	5776	5722	5676	5622	5576	5700	5600	524	1700	1000	4190	10	1	52420851	2957	8.00	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.02	5010	20241115	12.57	5880	-4.08	20250114	5360	5.22	20250203	8420	-33.02	20240320	5010	12.57	20241115	0.65	N	009290	1000	524 억	8688180	N	N	15	N	N
27	20250225	150245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5660	-10	5	-0.18	110073110	19344	79.88	5700	5740	5650	7370	3970	5670	5690.30	16.57	-1598	5776	5722	5676	5622	5576	5700	5600	524	1700	1000	4190	10	1	52420851	2967	8.03	0.50	12	0.04	705.00	11401.00	8420	20240320	-32.78	5010	20241115	12.97	5880	-3.74	20250114	5360	5.60	20250203	8420	-32.78	20240320	5010	12.97	20241115	0.65	N	009290	1000	524 억	8688180	N	N	7	N	N
28	20250225	140245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5670	0	3	0.00	99281260	17437	72.01	5700	5740	5650	7370	3970	5670	5693.71	16.57	-1157	5776	5722	5676	5622	5576	5700	5600	524	1700	1000	4190	10	1	52420851	2972	8.04	0.50	12	0.03	705.00	11401.00	8420	20240320	-32.66	5010	20241115	13.17	5880	-3.57	20250114	5360	5.78	20250203	8420	-32.66	20240320	5010	13.17	20241115	0.65	N	009290	1000	524 억	8688180	N	N	7	N	N
29	20250225	130245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5660	-10	5	-0.18	84292100	14790	61.08	5700	5740	5660	7370	3970	5670	5699.26	16.57	-1203	5776	5722	5676	5622	5576	5700	5600	524	1700	1000	4190	10	1	52420851	2967	8.03	0.50	12	0.03	705.00	11401.00	8420	20240320	-32.78	5010	20241115	12.97	5880	-3.74	20250114	5360	5.60	20250203	8420	-32.78	20240320	5010	12.97	20241115	0.65	N	009290	1000	524 억	8688180	N	N	7	N	N
30	20250225	120244	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5700	30	2	0.53	68738450	12051	49.76	5700	5740	5660	7370	3970	5670	5703.96	16.57	-2117	5776	5722	5676	5622	5576	5700	5600	524	1700	1000	4190	10	1	52420851	2988	8.09	0.50	12	0.02	705.00	11401.00	8420	20240320	-32.30	5010	20241115	13.77	5880	-3.06	20250114	5360	6.34	20250203	8420	-32.30	20240320	5010	13.77	20241115	0.65	N	009290	1000	524 억	8688180	N	N	7	N	N
31	20250225	110244	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5710	40	2	0.71	56894700	9976	41.20	5700	5740	5660	7370	3970	5670	5703.16	16.57	-1242	5776	5722	5676	5622	5576	5700	5600	524	1700	1000	4190	10	1	52420851	2993	8.10	0.50	12	0.02	705.00	11401.00	8420	20240320	-32.19	5010	20241115	13.97	5880	-2.89	20250114	5360	6.53	20250203	8420	-32.19	20240320	5010	13.97	20241115	0.65	N	009290	1000	524 억	8688180	N	N	7	N	N
32	20250225	100243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5710	40	2	0.71	28167890	4940	20.40	5700	5720	5680	7370	3970	5670	5702.00	16.57	-2266	5776	5722	5676	5622	5576	5700	5600	524	1700	1000	4190	10	1	52420851	2993	8.10	0.50	12	0.01	705.00	11401.00	8420	20240320	-32.19	5010	20241115	13.97	5880	-2.89	20250114	5360	6.53	20250203	8420	-32.19	20240320	5010	13.97	20241115	0.65	N	009290	1000	524 억	8688180	N	N	7	N	N
33	20250225	090245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5710	40	2	0.71	1403000	246	1.02	5700	5720	5700	7370	3970	5670	5703.25	16.57	53	5776	5722	5676	5622	5576	5700	5600	524	1700	1000	4190	10	1	52420851	2993	8.10	0.50	12	0.00	705.00	11401.00	8420	20240320	-32.19	5010	20241115	13.97	5880	-2.89	20250114	5360	6.53	20250203	8420	-32.19	20240320	5010	13.97	20241115	0.65	N	009290	1000	524 억	8688180	N	N	7	N	N
34	20250224	160242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5670	-40	5	-0.70	136609320	24111	76.02	5710	5730	5630	7420	4000	5710	5665.29	16.58	-3088	5890	5800	5750	5660	5610	5775	5635	524	1710	1000	4220	10	1	52420851	2972	8.04	0.50	12	0.05	705.00	11401.00	8420	20240320	-32.66	5010	20241115	13.17	5880	-3.57	20250114	5360	5.78	20250203	8420	-32.66	20240320	5010	13.17	20241115	0.63	N	009290	1000	524 억	8693845	N	N	7	N	N
35	20250224	150243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5670	-40	5	-0.70	134627510	23761	74.92	5710	5730	5630	7420	4000	5710	5665.34	16.58	-3082	5890	5800	5750	5660	5610	5775	5635	524	1710	1000	4220	10	1	52420851	2972	8.04	0.50	12	0.05	705.00	11401.00	8420	20240320	-32.66	5010	20241115	13.17	5880	-3.57	20250114	5360	5.78	20250203	8420	-32.66	20240320	5010	13.17	20241115	0.63	N	009290	1000	524 억	8693845	N	N	29	N	N
36	20250224	140243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5650	-60	5	-1.05	124029240	21886	69.00	5710	5730	5630	7420	4000	5710	5666.46	16.58	-3002	5890	5800	5750	5660	5610	5775	5635	524	1710	1000	4220	10	1	52420851	2962	8.01	0.50	12	0.04	705.00	11401.00	8420	20240320	-32.90	5010	20241115	12.77	5880	-3.91	20250114	5360	5.41	20250203	8420	-32.90	20240320	5010	12.77	20241115	0.63	N	009290	1000	524 억	8693845	N	N	29	N	N
37	20250224	130243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5660	-50	5	-0.88	104118700	18361	57.89	5710	5730	5630	7420	4000	5710	5669.99	16.58	-3182	5890	5800	5750	5660	5610	5775	5635	524	1710	1000	4220	10	1	52420851	2967	8.03	0.50	12	0.04	705.00	11401.00	8420	20240320	-32.78	5010	20241115	12.97	5880	-3.74	20250114	5360	5.60	20250203	8420	-32.78	20240320	5010	12.97	20241115	0.63	N	009290	1000	524 억	8693845	N	N	29	N	N
38	20250224	120242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5670	-40	5	-0.70	59204610	10415	32.84	5710	5730	5660	7420	4000	5710	5683.80	16.58	-1775	5890	5800	5750	5660	5610	5775	5635	524	1710	1000	4220	10	1	52420851	2972	8.04	0.50	12	0.02	705.00	11401.00	8420	20240320	-32.66	5010	20241115	13.17	5880	-3.57	20250114	5360	5.78	20250203	8420	-32.66	20240320	5010	13.17	20241115	0.63	N	009290	1000	524 억	8693845	N	N	29	N	N
39	20250224	110242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5700	-10	5	-0.18	47196640	8300	26.17	5710	5730	5660	7420	4000	5710	5685.45	16.58	-1485	5890	5800	5750	5660	5610	5775	5635	524	1710	1000	4220	10	1	52420851	2988	8.09	0.50	12	0.02	705.00	11401.00	8420	20240320	-32.30	5010	20241115	13.77	5880	-3.06	20250114	5360	6.34	20250203	8420	-32.30	20240320	5010	13.77	20241115	0.63	N	009290	1000	524 억	8693845	N	N	29	N	N
40	20250224	100242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5670	-40	5	-0.70	39685140	6978	22.00	5710	5730	5660	7420	4000	5710	5686.15	16.58	-1404	5890	5800	5750	5660	5610	5775	5635	524	1710	1000	4220	10	1	52420851	2972	8.04	0.50	12	0.01	705.00	11401.00	8420	20240320	-32.66	5010	20241115	13.17	5880	-3.57	20250114	5360	5.78	20250203	8420	-32.66	20240320	5010	13.17	20241115	0.63	N	009290	1000	524 억	8693845	N	N	29	N	N
41	20250224	090243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5690	-20	5	-0.35	6928240	1214	3.83	5710	5710	5690	7420	4000	5710	5705.95	16.58	23	5890	5800	5750	5660	5610	5775	5635	524	1710	1000	4220	10	1	52420851	2983	8.07	0.50	12	0.00	705.00	11401.00	8420	20240320	-32.42	5010	20241115	13.57	5880	-3.23	20250114	5360	6.16	20250203	8420	-32.42	20240320	5010	13.57	20241115	0.63	N	009290	1000	524 억	8693845	N	N	29	N	N
42	20250221	160242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5710	-70	5	-1.21	182180660	31696	26.23	5840	5840	5700	7510	4050	5780	5747.80	16.61	-11492	5973	5876	5743	5646	5513	5925	5695	524	1730	1000	4270	10	1	52420851	2993	8.10	0.50	12	0.06	705.00	11401.00	8420	20240320	-32.19	5010	20241115	13.97	5880	-2.89	20250114	5360	6.53	20250203	8420	-32.19	20240320	5010	13.97	20241115	0.64	N	009290	1000	524 억	8704630	N	N	29	N	N
43	20250221	150243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5720	-60	5	-1.04	165107590	28706	23.75	5840	5840	5700	7510	4050	5780	5751.68	16.61	-10602	5973	5876	5743	5646	5513	5925	5695	524	1730	1000	4270	10	1	52420851	2998	8.11	0.50	12	0.05	705.00	11401.00	8420	20240320	-32.07	5010	20241115	14.17	5880	-2.72	20250114	5360	6.72	20250203	8420	-32.07	20240320	5010	14.17	20241115	0.64	N	009290	1000	524 억	8704630	N	N	17	N	N
44	20250221	140241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5710	-70	5	-1.21	151741420	26366	21.82	5840	5840	5700	7510	4050	5780	5755.19	16.61	-9061	5973	5876	5743	5646	5513	5925	5695	524	1730	1000	4270	10	1	52420851	2993	8.10	0.50	12	0.05	705.00	11401.00	8420	20240320	-32.19	5010	20241115	13.97	5880	-2.89	20250114	5360	6.53	20250203	8420	-32.19	20240320	5010	13.97	20241115	0.64	N	009290	1000	524 억	8704630	N	N	17	N	N
45	20250221	130242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5730	-50	5	-0.87	137177180	23818	19.71	5840	5840	5700	7510	4050	5780	5759.39	16.61	-8120	5973	5876	5743	5646	5513	5925	5695	524	1730	1000	4270	10	1	52420851	3004	8.13	0.50	12	0.05	705.00	11401.00	8420	20240320	-31.95	5010	20241115	14.37	5880	-2.55	20250114	5360	6.90	20250203	8420	-31.95	20240320	5010	14.37	20241115	0.64	N	009290	1000	524 억	8704630	N	N	17	N	N
46	20250221	120242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5740	-40	5	-0.69	113961480	19765	16.35	5840	5840	5700	7510	4050	5780	5765.82	16.61	-5223	5973	5876	5743	5646	5513	5925	5695	524	1730	1000	4270	10	1	52420851	3009	8.14	0.50	12	0.04	705.00	11401.00	8420	20240320	-31.83	5010	20241115	14.57	5880	-2.38	20250114	5360	7.09	20250203	8420	-31.83	20240320	5010	14.57	20241115	0.64	N	009290	1000	524 억	8704630	N	N	17	N	N
47	20250221	110242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5730	-50	5	-0.87	100006040	17333	14.34	5840	5840	5700	7510	4050	5780	5769.69	16.61	-4424	5973	5876	5743	5646	5513	5925	5695	524	1730	1000	4270	10	1	52420851	3004	8.13	0.50	12	0.03	705.00	11401.00	8420	20240320	-31.95	5010	20241115	14.37	5880	-2.55	20250114	5360	6.90	20250203	8420	-31.95	20240320	5010	14.37	20241115	0.64	N	009290	1000	524 억	8704630	N	N	17	N	N
48	20250221	100242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5730	-50	5	-0.87	83026590	14363	11.88	5840	5840	5720	7510	4050	5780	5780.59	16.61	-4594	5973	5876	5743	5646	5513	5925	5695	524	1730	1000	4270	10	1	52420851	3004	8.13	0.50	12	0.03	705.00	11401.00	8420	20240320	-31.95	5010	20241115	14.37	5880	-2.55	20250114	5360	6.90	20250203	8420	-31.95	20240320	5010	14.37	20241115	0.64	N	009290	1000	524 억	8704630	N	N	17	N	N
49	20250221	090242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5840	60	2	1.04	17782560	3045	2.52	5840	5840	5800	7510	4050	5780	5839.92	16.61	-687	5973	5876	5743	5646	5513	5925	5695	524	1730	1000	4270	10	1	52420851	3061	8.28	0.51	12	0.01	705.00	11401.00	8420	20240320	-30.64	5010	20241115	16.57	5880	-0.68	20250114	5360	8.96	20250203	8420	-30.64	20240320	5010	16.57	20241115	0.64	N	009290	1000	524 억	8704630	N	N	17	N	N
50	20250220	160241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5780	160	2	2.85	692372870	120224	123.97	5620	5840	5610	7300	3940	5620	5759.01	16.58	13616	5780	5700	5620	5540	5460	5660	5500	524	1680	1000	4150	10	1	52420851	3030	8.20	0.51	12	0.23	705.00	11401.00	8420	20240320	-31.35	5010	20241115	15.37	5880	-1.70	20250114	5360	7.84	20250203	8420	-31.35	20240320	5010	15.37	20241115	0.65	N	009290	1000	524 억	8692255	N	N	17	N	N
51	20250220	150241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5780	160	2	2.85	671526020	116616	120.25	5620	5840	5610	7300	3940	5620	5758.44	16.58	13845	5780	5700	5620	5540	5460	5660	5500	524	1680	1000	4150	10	1	52420851	3030	8.20	0.51	12	0.22	705.00	11401.00	8420	20240320	-31.35	5010	20241115	15.37	5880	-1.70	20250114	5360	7.84	20250203	8420	-31.35	20240320	5010	15.37	20241115	0.65	N	009290	1000	524 억	8692255	N	N	52	N	N
52	20250220	140242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5820	200	2	3.56	570498610	99145	102.23	5620	5840	5610	7300	3940	5620	5754.18	16.58	14761	5780	5700	5620	5540	5460	5660	5500	524	1680	1000	4150	10	1	52420851	3051	8.26	0.51	12	0.19	705.00	11401.00	8420	20240320	-30.88	5010	20241115	16.17	5880	-1.02	20250114	5360	8.58	20250203	8420	-30.88	20240320	5010	16.17	20241115	0.65	N	009290	1000	524 억	8692255	N	N	52	N	N
53	20250220	130241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5740	120	2	2.14	348223500	60789	62.68	5620	5790	5610	7300	3940	5620	5728.40	16.58	20562	5780	5700	5620	5540	5460	5660	5500	524	1680	1000	4150	10	1	52420851	3009	8.14	0.50	12	0.12	705.00	11401.00	8420	20240320	-31.83	5010	20241115	14.57	5880	-2.38	20250114	5360	7.09	20250203	8420	-31.83	20240320	5010	14.57	20241115	0.65	N	009290	1000	524 억	8692255	N	N	52	N	N
54	20250220	120241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5730	110	2	1.96	273569290	47783	49.27	5620	5790	5610	7300	3940	5620	5725.24	16.58	16530	5780	5700	5620	5540	5460	5660	5500	524	1680	1000	4150	10	1	52420851	3004	8.13	0.50	12	0.09	705.00	11401.00	8420	20240320	-31.95	5010	20241115	14.37	5880	-2.55	20250114	5360	6.90	20250203	8420	-31.95	20240320	5010	14.37	20241115	0.65	N	009290	1000	524 억	8692255	N	N	52	N	N
55	20250220	110241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5770	150	2	2.67	225221260	39403	40.63	5620	5790	5610	7300	3940	5620	5715.84	16.58	14333	5780	5700	5620	5540	5460	5660	5500	524	1680	1000	4150	10	1	52420851	3025	8.18	0.51	12	0.08	705.00	11401.00	8420	20240320	-31.47	5010	20241115	15.17	5880	-1.87	20250114	5360	7.65	20250203	8420	-31.47	20240320	5010	15.17	20241115	0.65	N	009290	1000	524 억	8692255	N	N	52	N	N
56	20250220	100240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5710	90	2	1.60	72579040	12807	13.21	5620	5710	5610	7300	3940	5620	5667.14	16.58	1168	5780	5700	5620	5540	5460	5660	5500	524	1680	1000	4150	10	1	52420851	2993	8.10	0.50	12	0.02	705.00	11401.00	8420	20240320	-32.19	5010	20241115	13.97	5880	-2.89	20250114	5360	6.53	20250203	8420	-32.19	20240320	5010	13.97	20241115	0.65	N	009290	1000	524 억	8692255	N	N	52	N	N
57	20250220	090242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5620	0	3	0.00	6563310	1168	1.20	5620	5620	5610	7300	3940	5620	5619.27	16.58	257	5780	5700	5620	5540	5460	5660	5500	524	1680	1000	4150	10	1	52420851	2946	7.97	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.25	5010	20241115	12.18	5880	-4.42	20250114	5360	4.85	20250203	8420	-33.25	20240320	5010	12.18	20241115	0.65	N	009290	1000	524 억	8692255	N	N	52	N	N
58	20250219	160239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5620	-10	5	-0.18	546686500	96862	131.43	5630	5700	5540	7310	3950	5630	5644.03	16.61	-5522	5763	5696	5593	5526	5423	5730	5560	524	1680	1000	4160	10	1	52420851	2946	7.97	0.49	12	0.18	705.00	11401.00	8420	20240320	-33.25	5010	20241115	12.18	5880	-4.42	20250114	5360	4.85	20250203	8420	-33.25	20240320	5010	12.18	20241115	0.65	N	009290	1000	524 억	8709104	N	N	52	N	N
59	20250219	150241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5690	60	2	1.07	503635540	89263	121.12	5630	5700	5540	7310	3950	5630	5642.15	16.61	-1470	5763	5696	5593	5526	5423	5730	5560	524	1680	1000	4160	10	1	52420851	2983	8.07	0.50	12	0.17	705.00	11401.00	8420	20240320	-32.42	5010	20241115	13.57	5880	-3.23	20250114	5360	6.16	20250203	8420	-32.42	20240320	5010	13.57	20241115	0.65	N	009290	1000	524 억	8709104	N	N	0	N	N
60	20250219	140239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5680	50	2	0.89	418464840	74267	100.77	5630	5700	5540	7310	3950	5630	5634.60	16.61	5368	5763	5696	5593	5526	5423	5730	5560	524	1680	1000	4160	10	1	52420851	2978	8.06	0.50	12	0.14	705.00	11401.00	8420	20240320	-32.54	5010	20241115	13.37	5880	-3.40	20250114	5360	5.97	20250203	8420	-32.54	20240320	5010	13.37	20241115	0.65	N	009290	1000	524 억	8709104	N	N	0	N	N
61	20250219	130240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5640	10	2	0.18	288078020	51279	69.58	5630	5650	5540	7310	3950	5630	5617.86	16.61	1563	5763	5696	5593	5526	5423	5730	5560	524	1680	1000	4160	10	1	52420851	2957	8.00	0.49	12	0.10	705.00	11401.00	8420	20240320	-33.02	5010	20241115	12.57	5880	-4.08	20250114	5360	5.22	20250203	8420	-33.02	20240320	5010	12.57	20241115	0.65	N	009290	1000	524 억	8709104	N	N	0	N	N
62	20250219	120240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5630	0	3	0.00	180667940	32156	43.63	5630	5650	5540	7310	3950	5630	5618.48	16.61	-4136	5763	5696	5593	5526	5423	5730	5560	524	1680	1000	4160	10	1	52420851	2951	7.99	0.49	12	0.06	705.00	11401.00	8420	20240320	-33.14	5010	20241115	12.38	5880	-4.25	20250114	5360	5.04	20250203	8420	-33.14	20240320	5010	12.38	20241115	0.65	N	009290	1000	524 억	8709104	N	N	0	N	N
63	20250219	110240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5630	0	3	0.00	92034550	16429	22.29	5630	5640	5540	7310	3950	5630	5601.96	16.61	-843	5763	5696	5593	5526	5423	5730	5560	524	1680	1000	4160	10	1	52420851	2951	7.99	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.14	5010	20241115	12.38	5880	-4.25	20250114	5360	5.04	20250203	8420	-33.14	20240320	5010	12.38	20241115	0.65	N	009290	1000	524 억	8709104	N	N	0	N	N
64	20250219	100240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5610	-20	5	-0.36	35627630	6368	8.64	5630	5630	5540	7310	3950	5630	5594.79	16.61	-550	5763	5696	5593	5526	5423	5730	5560	524	1680	1000	4160	10	1	52420851	2941	7.96	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.37	5010	20241115	11.98	5880	-4.59	20250114	5360	4.66	20250203	8420	-33.37	20240320	5010	11.98	20241115	0.65	N	009290	1000	524 억	8709104	N	N	0	N	N
65	20250219	090241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	-70	5	-1.24	7828610	1402	1.90	5630	5630	5540	7310	3950	5630	5583.89	16.61	-572	5763	5696	5593	5526	5423	5730	5560	524	1680	1000	4160	10	1	52420851	2915	7.89	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.65	N	009290	1000	524 억	8709104	N	N	0	N	N
66	20250218	160239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5630	110	2	1.99	405262710	72696	129.53	5540	5660	5490	7170	3870	5520	5574.75	16.61	-66	5613	5566	5483	5436	5353	5590	5460	524	1650	1000	4080	10	1	52420851	2951	7.99	0.49	12	0.14	705.00	11401.00	8420	20240320	-33.14	5010	20241115	12.38	5880	-4.25	20250114	5360	5.04	20250203	8420	-33.14	20240320	5010	12.38	20241115	0.66	N	009290	1000	524 억	8709407	N	N	20	N	N
67	20250218	150240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5630	110	2	1.99	370738640	66557	118.59	5540	5660	5490	7170	3870	5520	5570.25	16.61	-13	5613	5566	5483	5436	5353	5590	5460	524	1650	1000	4080	10	1	52420851	2951	7.99	0.49	12	0.13	705.00	11401.00	8420	20240320	-33.14	5010	20241115	12.38	5880	-4.25	20250114	5360	5.04	20250203	8420	-33.14	20240320	5010	12.38	20241115	0.66	N	009290	1000	524 억	8709407	N	N	20	N	N
68	20250218	140240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	70	2	1.27	255786560	46104	82.15	5540	5610	5490	7170	3870	5520	5548.04	16.61	-1019	5613	5566	5483	5436	5353	5590	5460	524	1650	1000	4080	10	1	52420851	2930	7.93	0.49	12	0.09	705.00	11401.00	8420	20240320	-33.61	5010	20241115	11.58	5880	-4.93	20250114	5360	4.29	20250203	8420	-33.61	20240320	5010	11.58	20241115	0.66	N	009290	1000	524 억	8709407	N	N	20	N	N
69	20250218	130239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	40	2	0.72	183761800	33193	59.14	5540	5570	5490	7170	3870	5520	5536.16	16.61	-4255	5613	5566	5483	5436	5353	5590	5460	524	1650	1000	4080	10	1	52420851	2915	7.89	0.49	12	0.06	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.66	N	009290	1000	524 억	8709407	N	N	20	N	N
70	20250218	120239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	40	2	0.72	156667670	28312	50.44	5540	5570	5490	7170	3870	5520	5533.62	16.61	-4392	5613	5566	5483	5436	5353	5590	5460	524	1650	1000	4080	10	1	52420851	2915	7.89	0.49	12	0.05	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.66	N	009290	1000	524 억	8709407	N	N	20	N	N
71	20250218	110239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	0	3	0.00	73209490	13271	23.65	5540	5550	5490	7170	3870	5520	5516.50	16.61	-1816	5613	5566	5483	5436	5353	5590	5460	524	1650	1000	4080	10	1	52420851	2894	7.83	0.48	12	0.03	705.00	11401.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	8420	-34.44	20240320	5010	10.18	20241115	0.66	N	009290	1000	524 억	8709407	N	N	20	N	N
72	20250218	100240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5500	-20	5	-0.36	53136920	9622	17.14	5540	5550	5500	7170	3870	5520	5522.44	16.61	270	5613	5566	5483	5436	5353	5590	5460	524	1650	1000	4080	10	1	52420851	2883	7.80	0.48	12	0.02	705.00	11401.00	8420	20240320	-34.68	5010	20241115	9.78	5880	-6.46	20250114	5360	2.61	20250203	8420	-34.68	20240320	5010	9.78	20241115	0.66	N	009290	1000	524 억	8709407	N	N	20	N	N
73	20250218	090240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	10	2	0.18	12076020	2180	3.88	5540	5550	5520	7170	3870	5520	5539.50	16.61	-1112	5613	5566	5483	5436	5353	5590	5460	524	1650	1000	4080	10	1	52420851	2899	7.84	0.49	12	0.00	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	8420	-34.32	20240320	5010	10.38	20241115	0.66	N	009290	1000	524 억	8709407	N	N	20	N	N
74	20250217	160239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	90	2	1.66	306603830	56034	174.55	5430	5530	5400	7050	3810	5430	5471.74	16.58	18737	5490	5460	5430	5400	5370	5445	5385	524	1620	1000	4010	10	1	52420851	2894	7.83	0.48	12	0.11	705.00	11401.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	8420	-34.44	20240320	5010	10.18	20241115	0.65	N	009290	1000	524 억	8691749	N	N	20	N	N
75	20250217	150239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	100	2	1.84	281442920	51473	160.34	5430	5530	5400	7050	3810	5430	5467.78	16.58	18854	5490	5460	5430	5400	5370	5445	5385	524	1620	1000	4010	10	1	52420851	2899	7.84	0.49	12	0.10	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	8420	-34.32	20240320	5010	10.38	20241115	0.65	N	009290	1000	524 억	8691749	N	N	38	N	N
76	20250217	140239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5470	40	2	0.74	171018610	31395	97.80	5430	5480	5400	7050	3810	5430	5447.32	16.58	12970	5490	5460	5430	5400	5370	5445	5385	524	1620	1000	4010	10	1	52420851	2867	7.76	0.48	12	0.06	705.00	11401.00	8420	20240320	-35.04	5010	20241115	9.18	5880	-6.97	20250114	5360	2.05	20250203	8420	-35.04	20240320	5010	9.18	20241115	0.65	N	009290	1000	524 억	8691749	N	N	38	N	N
77	20250217	130240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5470	40	2	0.74	126160770	23185	72.22	5430	5480	5400	7050	3810	5430	5441.48	16.58	9939	5490	5460	5430	5400	5370	5445	5385	524	1620	1000	4010	10	1	52420851	2867	7.76	0.48	12	0.04	705.00	11401.00	8420	20240320	-35.04	5010	20241115	9.18	5880	-6.97	20250114	5360	2.05	20250203	8420	-35.04	20240320	5010	9.18	20241115	0.65	N	009290	1000	524 억	8691749	N	N	38	N	N
78	20250217	120240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5480	50	2	0.92	125361880	23039	71.77	5430	5480	5400	7050	3810	5430	5441.29	16.58	9920	5490	5460	5430	5400	5370	5445	5385	524	1620	1000	4010	10	1	52420851	2873	7.77	0.48	12	0.04	705.00	11401.00	8420	20240320	-34.92	5010	20241115	9.38	5880	-6.80	20250114	5360	2.24	20250203	8420	-34.92	20240320	5010	9.38	20241115	0.65	N	009290	1000	524 억	8691749	N	N	38	N	N
79	20250217	110239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5480	50	2	0.92	106439220	19578	60.99	5430	5480	5400	7050	3810	5430	5436.67	16.58	9529	5490	5460	5430	5400	5370	5445	5385	524	1620	1000	4010	10	1	52420851	2873	7.77	0.48	12	0.04	705.00	11401.00	8420	20240320	-34.92	5010	20241115	9.38	5880	-6.80	20250114	5360	2.24	20250203	8420	-34.92	20240320	5010	9.38	20241115	0.65	N	009290	1000	524 억	8691749	N	N	38	N	N
80	20250217	100238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	0	3	0.00	63774170	11762	36.64	5430	5450	5400	7050	3810	5430	5422.05	16.58	3374	5490	5460	5430	5400	5370	5445	5385	524	1620	1000	4010	10	1	52420851	2846	7.70	0.48	12	0.02	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8691749	N	N	38	N	N
81	20250217	090239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	0	3	0.00	6722340	1238	3.86	5430	5430	5430	7050	3810	5430	5430.00	16.58	2	5490	5460	5430	5400	5370	5445	5385	524	1620	1000	4010	10	1	52420851	2846	7.70	0.48	12	0.00	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8691749	N	N	38	N	N
82	20250214	160238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	20	2	0.37	166059330	30659	103.99	5460	5460	5400	7030	3790	5410	5416.33	16.59	-6157	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2846	7.70	0.48	12	0.06	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.64	N	009290	1000	524 억	8697407	N	N	38	N	N
83	20250214	150237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	155749740	28755	97.53	5460	5460	5400	7030	3790	5410	5416.44	16.59	-5931	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.05	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
84	20250214	140238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	131135560	24216	82.13	5460	5460	5400	7030	3790	5410	5415.24	16.59	-3445	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.05	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
85	20250214	130238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	10	2	0.18	92390590	17054	57.84	5460	5460	5400	7030	3790	5410	5417.53	16.59	-2400	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2841	7.69	0.48	12	0.03	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
86	20250214	120238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	86422700	15953	54.11	5460	5460	5400	7030	3790	5410	5417.33	16.59	-1797	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.03	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
87	20250214	110237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	20	2	0.37	78576030	14503	49.19	5460	5460	5400	7030	3790	5410	5417.92	16.59	-1837	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2846	7.70	0.48	12	0.03	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
88	20250214	100238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	51701810	9537	32.35	5460	5460	5400	7030	3790	5410	5421.18	16.59	142	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.02	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
89	20250214	090238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5460	50	2	0.92	11202400	2052	6.96	5460	5460	5440	7030	3790	5410	5459.26	16.59	-209	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2862	7.74	0.48	12	0.00	705.00	11401.00	8420	20240320	-35.15	5010	20241115	8.98	5880	-7.14	20250114	5360	1.87	20250203	8420	-35.15	20240320	5010	8.98	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
90	20250213	160236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	20	2	0.37	159696990	29479	127.37	5450	5450	5390	7000	3780	5390	5417.31	16.59	-6456	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2836	7.67	0.47	12	0.06	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8698822	N	N	53	N	N
91	20250213	150236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	20	2	0.37	151711860	28004	120.99	5450	5450	5390	7000	3780	5390	5417.51	16.59	-5397	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2836	7.67	0.47	12	0.05	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
92	20250213	140236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	10	2	0.19	112392630	20727	89.55	5450	5450	5390	7000	3780	5390	5422.52	16.59	-5521	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2831	7.66	0.47	12	0.04	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
93	20250213	130237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	30	2	0.56	72084880	13295	57.44	5450	5450	5400	7000	3780	5390	5421.95	16.59	-4721	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2841	7.69	0.48	12	0.03	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
94	20250213	120236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	20	2	0.37	62501300	11527	49.80	5450	5450	5400	7000	3780	5390	5422.17	16.59	-4087	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2836	7.67	0.47	12	0.02	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
95	20250213	110235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	20	2	0.37	39858920	7346	31.74	5450	5450	5400	7000	3780	5390	5425.94	16.59	-3276	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2836	7.67	0.47	12	0.01	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
96	20250213	100237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	20	2	0.37	35117220	6470	27.95	5450	5450	5400	7000	3780	5390	5427.70	16.59	-3042	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2836	7.67	0.47	12	0.01	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
97	20250213	090235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	40	2	0.74	7127200	1308	5.65	5450	5450	5430	7000	3780	5390	5448.93	16.59	-185	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2846	7.70	0.48	12	0.00	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
98	20250212	160235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5390	-60	5	-1.10	124789720	23097	63.72	5420	5450	5380	7080	3820	5450	5402.85	16.61	-7424	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2825	7.65	0.47	12	0.04	705.00	11401.00	8420	20240320	-35.99	5010	20241115	7.58	5880	-8.33	20250114	5360	0.56	20250203	8420	-35.99	20240320	5010	7.58	20241115	0.65	N	009290	1000	524 억	8706190	N	N	213	N	N
99	20250212	150235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5390	-60	5	-1.10	116315890	21525	59.39	5420	5450	5380	7080	3820	5450	5403.76	16.61	-7422	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2825	7.65	0.47	12	0.04	705.00	11401.00	8420	20240320	-35.99	5010	20241115	7.58	5880	-8.33	20250114	5360	0.56	20250203	8420	-35.99	20240320	5010	7.58	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
100	20250212	140235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-50	5	-0.92	100877860	18663	51.49	5420	5450	5380	7080	3820	5450	5405.23	16.61	-6189	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2831	7.66	0.47	12	0.04	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
101	20250212	130235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-50	5	-0.92	84726470	15672	43.24	5420	5450	5380	7080	3820	5450	5406.23	16.61	-5099	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2831	7.66	0.47	12	0.03	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
102	20250212	120235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-50	5	-0.92	49522920	9142	25.22	5420	5450	5400	7080	3820	5450	5417.08	16.61	-2135	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2831	7.66	0.47	12	0.02	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
103	20250212	110235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	-30	5	-0.55	36677800	6766	18.67	5420	5450	5400	7080	3820	5450	5420.90	16.61	-2072	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2841	7.69	0.48	12	0.01	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
104	20250212	100235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	-20	5	-0.37	27665620	5101	14.07	5420	5450	5400	7080	3820	5450	5423.57	16.61	-1962	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2846	7.70	0.48	12	0.01	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
105	20250212	090236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	-30	5	-0.55	1018960	188	0.52	5420	5420	5420	7080	3820	5450	5420.00	16.61	-2	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2841	7.69	0.48	12	0.00	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
106	20250211	160234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5450	40	2	0.74	196049060	36237	113.92	5420	5460	5390	7030	3790	5410	5410.08	16.62	-3638	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2857	7.73	0.48	12	0.07	705.00	11401.00	8420	20240320	-35.27	5010	20241115	8.78	5880	-7.31	20250114	5360	1.68	20250203	8420	-35.27	20240320	5010	8.78	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
107	20250211	150235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	10	2	0.18	182641110	33772	106.17	5420	5460	5390	7030	3790	5410	5408.06	16.62	-3628	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2841	7.69	0.48	12	0.06	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
108	20250211	140236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	157832950	29186	91.76	5420	5460	5390	7030	3790	5410	5407.83	16.62	-2583	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.06	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
109	20250211	130233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	133936950	24762	77.85	5420	5460	5390	7030	3790	5410	5408.97	16.62	-1380	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.05	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
110	20250211	120234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	20	2	0.37	111964610	20708	65.10	5420	5440	5390	7030	3790	5410	5406.83	16.62	-664	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2846	7.70	0.48	12	0.04	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
111	20250211	110235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-10	5	-0.18	89300920	16522	51.94	5420	5430	5390	7030	3790	5410	5404.97	16.62	362	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2831	7.66	0.47	12	0.03	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
112	20250211	100235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	52166070	9656	30.36	5420	5430	5390	7030	3790	5410	5402.45	16.62	-1048	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.02	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
113	20250211	090235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	10	2	0.18	2140900	395	1.24	5420	5420	5420	7030	3790	5410	5420.00	16.62	-56	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2841	7.69	0.48	12	0.00	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
114	20250210	160234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	171434830	31808	65.01	5430	5450	5370	7030	3790	5410	5389.68	16.63	-6931	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.06	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
115	20250210	150234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-10	5	-0.18	159591000	29616	60.53	5430	5450	5370	7030	3790	5410	5388.68	16.63	-6655	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2831	7.66	0.47	12	0.06	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
116	20250210	140234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	10	2	0.18	138137160	25640	52.41	5430	5450	5370	7030	3790	5410	5387.56	16.63	-6289	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2841	7.69	0.48	12	0.05	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
117	20250210	130234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-10	5	-0.18	120611430	22397	45.78	5430	5450	5370	7030	3790	5410	5385.16	16.63	-7034	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2831	7.66	0.47	12	0.04	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
118	20250210	120233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5380	-30	5	-0.55	116518310	21639	44.23	5430	5450	5370	7030	3790	5410	5384.64	16.63	-6966	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2820	7.63	0.47	12	0.04	705.00	11401.00	8420	20240320	-36.10	5010	20241115	7.39	5880	-8.50	20250114	5360	0.37	20250203	8420	-36.10	20240320	5010	7.39	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
119	20250210	110233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-10	5	-0.18	89641060	16649	34.03	5430	5450	5370	7030	3790	5410	5384.17	16.63	-7272	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2831	7.66	0.47	12	0.03	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
120	20250210	100232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5380	-30	5	-0.55	35626480	6618	13.53	5430	5450	5370	7030	3790	5410	5383.27	16.63	-1974	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2820	7.63	0.47	12	0.01	705.00	11401.00	8420	20240320	-36.10	5010	20241115	7.39	5880	-8.50	20250114	5360	0.37	20250203	8420	-36.10	20240320	5010	7.39	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
121	20250210	090233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-10	5	-0.18	3950570	730	1.49	5430	5450	5400	7030	3790	5410	5411.74	16.63	-633	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2831	7.66	0.47	12	0.00	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
122	20250207	160231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	-100	5	-1.81	266586180	48919	146.39	5510	5530	5410	7160	3860	5510	5449.56	16.64	-9294	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2836	7.67	0.47	12	0.09	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.65	N	009290	1000	524 억	8724418	N	N	2	N	N
123	20250207	150232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	-90	5	-1.63	228285570	41847	125.23	5510	5530	5420	7160	3860	5510	5455.24	16.64	-7335	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2841	7.69	0.48	12	0.08	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
124	20250207	140231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	-80	5	-1.45	214897700	39382	117.85	5510	5530	5430	7160	3860	5510	5456.75	16.64	-5714	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2846	7.70	0.48	12	0.08	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
125	20250207	130231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	-80	5	-1.45	170035940	31126	93.15	5510	5530	5430	7160	3860	5510	5462.83	16.64	-3649	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2846	7.70	0.48	12	0.06	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
126	20250207	120230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5450	-60	5	-1.09	136072580	24892	74.49	5510	5530	5440	7160	3860	5510	5466.52	16.64	-3247	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2857	7.73	0.48	12	0.05	705.00	11401.00	8420	20240320	-35.27	5010	20241115	8.78	5880	-7.31	20250114	5360	1.68	20250203	8420	-35.27	20240320	5010	8.78	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
127	20250207	110231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5450	-60	5	-1.09	93006040	16999	50.87	5510	5530	5440	7160	3860	5510	5471.27	16.64	-2599	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2857	7.73	0.48	12	0.03	705.00	11401.00	8420	20240320	-35.27	5010	20241115	8.78	5880	-7.31	20250114	5360	1.68	20250203	8420	-35.27	20240320	5010	8.78	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
128	20250207	100231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5480	-30	5	-0.54	34655590	6305	18.87	5510	5530	5480	7160	3860	5510	5496.52	16.64	-2888	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2873	7.77	0.48	12	0.01	705.00	11401.00	8420	20240320	-34.92	5010	20241115	9.38	5880	-6.80	20250114	5360	2.24	20250203	8420	-34.92	20240320	5010	9.38	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
129	20250207	090231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	0	3	0.00	0	0	0.00	0	0	0	7160	3860	5510	0.00	16.64	0	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2888	7.82	0.48	12	0.00	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	8420	-34.56	20240320	5010	9.98	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
130	20250206	160227	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	0	3	0.00	183029390	33140	75.47	5540	5570	5490	7160	3860	5510	5522.91	16.64	3198	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2888	7.82	0.48	12	0.06	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	8420	-34.56	20240320	5010	9.98	20241115	0.65	N	009290	1000	524 억	8722113	N	N	25	N	N
131	20250206	150228	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	10	2	0.18	167363360	30297	68.99	5540	5570	5490	7160	3860	5510	5524.09	16.64	4648	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2894	7.83	0.48	12	0.06	705.00	11401.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	8420	-34.44	20240320	5010	10.18	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
132	20250206	140229	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	10	2	0.18	159959880	28955	65.94	5540	5570	5490	7160	3860	5510	5524.43	16.64	5207	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2894	7.83	0.48	12	0.06	705.00	11401.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	8420	-34.44	20240320	5010	10.18	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
133	20250206	130228	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	-20	5	-0.36	140169920	25358	57.74	5540	5570	5490	7160	3860	5510	5527.64	16.64	6822	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2878	7.79	0.48	12	0.05	705.00	11401.00	8420	20240320	-34.80	5010	20241115	9.58	5880	-6.63	20250114	5360	2.43	20250203	8420	-34.80	20240320	5010	9.58	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
134	20250206	120226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	20	2	0.36	100696430	18196	41.44	5540	5570	5510	7160	3860	5510	5533.99	16.64	6409	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2899	7.84	0.49	12	0.03	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	8420	-34.32	20240320	5010	10.38	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
135	20250206	110220	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	40	2	0.73	73284620	13224	30.11	5540	5570	5520	7160	3860	5510	5541.79	16.64	4524	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2909	7.87	0.49	12	0.03	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
136	20250206	100227	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	50	2	0.91	49654730	8953	20.39	5540	5570	5520	7160	3860	5510	5546.16	16.64	4513	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2915	7.89	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
137	20250206	090228	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	30	2	0.54	149580	27	0.06	5540	5540	5540	7160	3860	5510	5540.00	16.64	-3	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2904	7.86	0.49	12	0.00	705.00	11401.00	8420	20240320	-34.20	5010	20241115	10.58	5880	-5.78	20250114	5360	3.36	20250203	8420	-34.20	20240320	5010	10.58	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
138	20250205	160225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	-40	5	-0.72	243043310	43908	67.78	5570	5590	5500	7210	3890	5550	5535.29	16.63	4878	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2888	7.82	0.48	12	0.08	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	8420	-34.56	20240320	5010	9.98	20241115	0.65	N	009290	1000	524 억	8715716	N	N	17	N	N
139	20250205	150226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	-30	5	-0.54	229045430	41369	63.86	5570	5590	5500	7210	3890	5550	5536.64	16.63	5762	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2894	7.83	0.48	12	0.08	705.00	11401.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	8420	-34.44	20240320	5010	10.18	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
140	20250205	140226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	-40	5	-0.72	189014780	34108	52.65	5570	5590	5510	7210	3890	5550	5541.66	16.63	5197	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2888	7.82	0.48	12	0.07	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	8420	-34.56	20240320	5010	9.98	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
141	20250205	130226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	-10	5	-0.18	156317100	28180	43.50	5570	5590	5510	7210	3890	5550	5547.09	16.63	3996	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2904	7.86	0.49	12	0.05	705.00	11401.00	8420	20240320	-34.20	5010	20241115	10.58	5880	-5.78	20250114	5360	3.36	20250203	8420	-34.20	20240320	5010	10.58	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
142	20250205	120227	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	-30	5	-0.54	125520520	22612	34.90	5570	5590	5510	7210	3890	5550	5551.06	16.63	2007	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2894	7.83	0.48	12	0.04	705.00	11401.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	8420	-34.44	20240320	5010	10.18	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
143	20250205	110225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	-20	5	-0.36	114426550	20604	31.80	5570	5590	5520	7210	3890	5550	5553.61	16.63	1854	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2899	7.84	0.49	12	0.04	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	8420	-34.32	20240320	5010	10.38	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
144	20250205	100226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	-10	5	-0.18	70530830	12667	19.55	5570	5590	5520	7210	3890	5550	5568.08	16.63	-1761	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2904	7.86	0.49	12	0.02	705.00	11401.00	8420	20240320	-34.20	5010	20241115	10.58	5880	-5.78	20250114	5360	3.36	20250203	8420	-34.20	20240320	5010	10.58	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
145	20250205	090229	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	10	2	0.18	23514160	4225	6.52	5570	5590	5560	7210	3890	5550	5565.48	16.63	1909	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2915	7.89	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
146	20250204	160223	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	130	2	2.40	354050290	64685	216.29	5420	5570	5400	7040	3800	5420	5473.45	16.61	6111	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2909	7.87	0.49	12	0.12	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.65	N	009290	1000	524 억	8708045	N	N	27	N	N
147	20250204	150224	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	130	2	2.40	328547400	60094	200.94	5420	5560	5400	7040	3800	5420	5467.22	16.61	5868	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2909	7.87	0.49	12	0.11	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N
148	20250204	140223	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5500	80	2	1.48	220051420	40402	135.10	5420	5510	5400	7040	3800	5420	5446.55	16.61	7023	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2883	7.80	0.48	12	0.08	705.00	11401.00	8420	20240320	-34.68	5010	20241115	9.78	5880	-6.46	20250114	5360	2.61	20250203	8420	-34.68	20240320	5010	9.78	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N
149	20250204	130224	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	10	2	0.18	153277470	28193	94.27	5420	5470	5400	7040	3800	5420	5436.72	16.61	5812	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2846	7.70	0.48	12	0.05	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N
150	20250204	120226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	-10	5	-0.18	125144380	22999	76.90	5420	5470	5400	7040	3800	5420	5441.30	16.61	2405	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2836	7.67	0.47	12	0.04	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N
151	20250204	110220	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5450	30	2	0.55	75375400	13853	46.32	5420	5460	5400	7040	3800	5420	5441.09	16.61	1272	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2857	7.73	0.48	12	0.03	705.00	11401.00	8420	20240320	-35.27	5010	20241115	8.78	5880	-7.31	20250114	5360	1.68	20250203	8420	-35.27	20240320	5010	8.78	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N
152	20250204	100224	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5460	40	2	0.74	60047780	11040	36.92	5420	5460	5400	7040	3800	5420	5439.11	16.61	1001	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2862	7.74	0.48	12	0.02	705.00	11401.00	8420	20240320	-35.15	5010	20241115	8.98	5880	-7.14	20250114	5360	1.87	20250203	8420	-35.15	20240320	5010	8.98	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N
153	20250204	090224	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	10	2	0.18	3177420	585	1.96	5420	5440	5420	7040	3800	5420	5431.49	16.61	102	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2846	7.70	0.48	12	0.00	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History