KissMeData/033270/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

66 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	160434	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20200	-350	5	-1.70	740069380	36765	77.61	20500	20500	19930	26700	14400	20550	20129.68	6.47	-3179	20990	20770	20380	20160	19770	20880	20270	82	6150	500	15610	50	1	16333822	3299	6.80	0.81	12	0.23	2971.00	24983.00	25550	20240520	-20.94	17250	20241209	17.10	20600	-1.94	20250227	17630	14.58	20250203	25550	-20.94	20240520	17250	17.10	20241209	1.44	N	033270	500	81 억	1057261	N	N	42	N	N
3	20250228	150436	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20250	-300	5	-1.46	708136080	35185	74.27	20500	20500	19930	26700	14400	20550	20126.08	6.47	-2912	20990	20770	20380	20160	19770	20880	20270	82	6150	500	15610	50	1	16333822	3308	6.82	0.81	12	0.22	2971.00	24983.00	25550	20240520	-20.74	17250	20241209	17.39	20600	-1.70	20250227	17630	14.86	20250203	25550	-20.74	20240520	17250	17.39	20241209	1.44	N	033270	500	81 억	1057261	N	N	130	N	N
4	20250228	140437	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20200	-350	5	-1.70	632454180	31441	66.37	20500	20500	19930	26700	14400	20550	20115.59	6.47	-2943	20990	20770	20380	20160	19770	20880	20270	82	6150	500	15610	50	1	16333822	3299	6.80	0.81	12	0.19	2971.00	24983.00	25550	20240520	-20.94	17250	20241209	17.10	20600	-1.94	20250227	17630	14.58	20250203	25550	-20.94	20240520	17250	17.10	20241209	1.44	N	033270	500	81 억	1057261	N	N	130	N	N
5	20250228	130436	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20150	-400	5	-1.95	561090180	27910	58.92	20500	20500	19930	26700	14400	20550	20103.55	6.47	-3504	20990	20770	20380	20160	19770	20880	20270	82	6150	500	15610	50	1	16333822	3291	6.78	0.81	12	0.17	2971.00	24983.00	25550	20240520	-21.14	17250	20241209	16.81	20600	-2.18	20250227	17630	14.29	20250203	25550	-21.14	20240520	17250	16.81	20241209	1.44	N	033270	500	81 억	1057261	N	N	130	N	N
6	20250228	120433	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19970	-580	5	-2.82	466708230	23207	48.99	20500	20500	19930	26700	14400	20550	20110.67	6.47	-2981	20990	20770	20380	20160	19770	20880	20270	82	6150	500	15610	10	1	16333822	3262	6.72	0.80	12	0.14	2971.00	24983.00	25550	20240520	-21.84	17250	20241209	15.77	20600	-3.06	20250227	17630	13.27	20250203	25550	-21.84	20240520	17250	15.77	20241209	1.44	N	033270	500	81 억	1057261	N	N	130	N	N
7	20250228	110433	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20050	-500	5	-2.43	329540400	16351	34.52	20500	20500	20000	26700	14400	20550	20154.14	6.47	-1426	20990	20770	20380	20160	19770	20880	20270	82	6150	500	15610	50	1	16333822	3275	6.75	0.80	12	0.10	2971.00	24983.00	25550	20240520	-21.53	17250	20241209	16.23	20600	-2.67	20250227	17630	13.73	20250203	25550	-21.53	20240520	17250	16.23	20241209	1.44	N	033270	500	81 억	1057261	N	N	130	N	N
8	20250228	100433	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20150	-400	5	-1.95	231670800	11471	24.21	20500	20500	20050	26700	14400	20550	20196.22	6.47	-696	20990	20770	20380	20160	19770	20880	20270	82	6150	500	15610	50	1	16333822	3291	6.78	0.81	12	0.07	2971.00	24983.00	25550	20240520	-21.14	17250	20241209	16.81	20600	-2.18	20250227	17630	14.29	20250203	25550	-21.14	20240520	17250	16.81	20241209	1.44	N	033270	500	81 억	1057261	N	N	130	N	N
9	20250228	090435	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20350	-200	5	-0.97	11383750	561	1.18	20500	20500	20150	26700	14400	20550	20291.89	6.47	137	20990	20770	20380	20160	19770	20880	20270	82	6150	500	15610	50	1	16333822	3324	6.85	0.81	12	0.00	2971.00	24983.00	25550	20240520	-20.35	17250	20241209	17.97	20600	-1.21	20250227	17630	15.43	20250203	25550	-20.35	20240520	17250	17.97	20241209	1.44	N	033270	500	81 억	1057261	N	N	130	N	N
10	20250227	160432	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20550	350	2	1.73	957917010	47034	58.65	19990	20600	19990	26250	14150	20200	20366.42	6.47	-349	21126	20662	19936	19472	18746	20895	19705	82	6050	500	15350	50	1	16333822	3357	6.92	0.82	12	0.29	2971.00	24983.00	25550	20240520	-19.57	17250	20241209	19.13	20600	-0.24	20250227	17630	16.56	20250203	25550	-19.57	20240520	17250	19.13	20241209	1.43	N	033270	500	81 억	1057385	N	N	130	N	N
11	20250227	150430	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20500	300	2	1.49	933276660	45834	57.15	19990	20600	19990	26250	14150	20200	20362.10	6.47	-393	21126	20662	19936	19472	18746	20895	19705	82	6050	500	15350	50	1	16333822	3348	6.90	0.82	12	0.28	2971.00	24983.00	25550	20240520	-19.77	17250	20241209	18.84	20600	-0.49	20250227	17630	16.28	20250203	25550	-19.77	20240520	17250	18.84	20241209	1.43	N	033270	500	81 억	1057385	N	N	70	N	N
12	20250227	140432	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20500	300	2	1.49	730827560	35969	44.85	19990	20600	19990	26250	14150	20200	20318.26	6.47	344	21126	20662	19936	19472	18746	20895	19705	82	6050	500	15350	50	1	16333822	3348	6.90	0.82	12	0.22	2971.00	24983.00	25550	20240520	-19.77	17250	20241209	18.84	20600	-0.49	20250227	17630	16.28	20250203	25550	-19.77	20240520	17250	18.84	20241209	1.43	N	033270	500	81 억	1057385	N	N	70	N	N
13	20250227	130430	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20450	250	2	1.24	507177360	25061	31.25	19990	20550	19990	26250	14150	20200	20237.71	6.47	1078	21126	20662	19936	19472	18746	20895	19705	82	6050	500	15350	50	1	16333822	3340	6.88	0.82	12	0.15	2971.00	24983.00	25550	20240520	-19.96	17250	20241209	18.55	20550	-0.49	20250227	17630	16.00	20250203	25550	-19.96	20240520	17250	18.55	20241209	1.43	N	033270	500	81 억	1057385	N	N	70	N	N
14	20250227	120429	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20250	50	2	0.25	321300160	15959	19.90	19990	20350	19990	26250	14150	20200	20132.85	6.47	127	21126	20662	19936	19472	18746	20895	19705	82	6050	500	15350	50	1	16333822	3308	6.82	0.81	12	0.10	2971.00	24983.00	25550	20240520	-20.74	17250	20241209	17.39	20400	-0.74	20250226	17630	14.86	20250203	25550	-20.74	20240520	17250	17.39	20241209	1.43	N	033270	500	81 억	1057385	N	N	70	N	N
15	20250227	110433	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20150	-50	5	-0.25	202012210	10052	12.53	19990	20250	19990	26250	14150	20200	20096.72	6.47	144	21126	20662	19936	19472	18746	20895	19705	82	6050	500	15350	50	1	16333822	3291	6.78	0.81	12	0.06	2971.00	24983.00	25550	20240520	-21.14	17250	20241209	16.81	20400	-1.23	20250226	17630	14.29	20250203	25550	-21.14	20240520	17250	16.81	20241209	1.43	N	033270	500	81 억	1057385	N	N	70	N	N
16	20250227	100445	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20200	0	3	0.00	154109010	7677	9.57	19990	20250	19990	26250	14150	20200	20074.12	6.47	573	21126	20662	19936	19472	18746	20895	19705	82	6050	500	15350	50	1	16333822	3299	6.80	0.81	12	0.05	2971.00	24983.00	25550	20240520	-20.94	17250	20241209	17.10	20400	-0.98	20250226	17630	14.58	20250203	25550	-20.94	20240520	17250	17.10	20241209	1.43	N	033270	500	81 억	1057385	N	N	70	N	N
17	20250227	090443	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20200	0	3	0.00	80334910	4009	5.00	19990	20250	19990	26250	14150	20200	20038.64	6.47	1442	21126	20662	19936	19472	18746	20895	19705	82	6050	500	15350	50	1	16333822	3299	6.80	0.81	12	0.02	2971.00	24983.00	25550	20240520	-20.94	17250	20241209	17.10	20400	-0.98	20250226	17630	14.58	20250203	25550	-20.94	20240520	17250	17.10	20241209	1.43	N	033270	500	81 억	1057385	N	N	70	N	N
18	20250226	160430	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20200	880	2	4.55	1584758670	79141	324.02	19270	20400	19210	25100	13530	19320	20024.06	6.45	5462	19660	19490	19190	19020	18720	19575	19105	82	5780	500	14680	50	1	16333822	3299	6.80	0.81	12	0.48	2971.00	24983.00	25550	20240520	-20.94	17250	20241209	17.10	20400	-0.98	20250226	17630	14.58	20250203	25550	-20.94	20240520	17250	17.10	20241209	1.43	N	033270	500	81 억	1053678	N	N	70	N	N
19	20250226	150431	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20250	930	2	4.81	1495785520	74742	306.01	19270	20400	19210	25100	13530	19320	20012.65	6.45	3599	19660	19490	19190	19020	18720	19575	19105	82	5780	500	14680	50	1	16333822	3308	6.82	0.81	12	0.46	2971.00	24983.00	25550	20240520	-20.74	17250	20241209	17.39	20400	-0.74	20250226	17630	14.86	20250203	25550	-20.74	20240520	17250	17.39	20241209	1.43	N	033270	500	81 억	1053678	N	N	6	N	N
20	20250226	140431	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20150	830	2	4.30	1150552870	57706	236.26	19270	20350	19210	25100	13530	19320	19938.18	6.45	4855	19660	19490	19190	19020	18720	19575	19105	82	5780	500	14680	50	1	16333822	3291	6.78	0.81	12	0.35	2971.00	24983.00	25550	20240520	-21.14	17250	20241209	16.81	20350	-0.98	20250226	17630	14.29	20250203	25550	-21.14	20240520	17250	16.81	20241209	1.43	N	033270	500	81 억	1053678	N	N	6	N	N
21	20250226	130430	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20050	730	2	3.78	806146770	40643	166.40	19270	20050	19210	25100	13530	19320	19834.82	6.45	4775	19660	19490	19190	19020	18720	19575	19105	82	5780	500	14680	50	1	16333822	3275	6.75	0.80	12	0.25	2971.00	24983.00	25550	20240520	-21.53	17250	20241209	16.23	20050	0.00	20250226	17630	13.73	20250203	25550	-21.53	20240520	17250	16.23	20241209	1.43	N	033270	500	81 억	1053678	N	N	6	N	N
22	20250226	120431	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20050	730	2	3.78	701937810	35433	145.07	19270	20050	19210	25100	13530	19320	19810.28	6.45	3960	19660	19490	19190	19020	18720	19575	19105	82	5780	500	14680	50	1	16333822	3275	6.75	0.80	12	0.22	2971.00	24983.00	25550	20240520	-21.53	17250	20241209	16.23	20050	0.00	20250226	17630	13.73	20250203	25550	-21.53	20240520	17250	16.23	20241209	1.43	N	033270	500	81 억	1053678	N	N	6	N	N
23	20250226	110430	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19910	590	2	3.05	439601700	22275	91.20	19270	19930	19210	25100	13530	19320	19735.21	6.45	-106	19660	19490	19190	19020	18720	19575	19105	82	5780	500	14680	10	1	16333822	3252	6.70	0.80	12	0.14	2971.00	24983.00	25550	20240520	-22.07	17250	20241209	15.42	19930	-0.10	20250226	17630	12.93	20250203	25550	-22.07	20240520	17250	15.42	20241209	1.43	N	033270	500	81 억	1053678	N	N	6	N	N
24	20250226	100429	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19860	540	2	2.80	287722620	14635	59.92	19270	19870	19210	25100	13530	19320	19659.90	6.45	898	19660	19490	19190	19020	18720	19575	19105	82	5780	500	14680	10	1	16333822	3244	6.68	0.79	12	0.09	2971.00	24983.00	25550	20240520	-22.27	17250	20241209	15.13	19870	-0.05	20250226	17630	12.65	20250203	25550	-22.27	20240520	17250	15.13	20241209	1.43	N	033270	500	81 억	1053678	N	N	6	N	N
25	20250226	090433	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19220	-100	5	-0.52	10595400	551	2.26	19270	19350	19210	25100	13530	19320	19229.40	6.45	256	19660	19490	19190	19020	18720	19575	19105	82	5780	500	14680	10	1	16333822	3139	6.47	0.77	12	0.00	2971.00	24983.00	25550	20240520	-24.77	17250	20241209	11.42	19520	-1.54	20250213	17630	9.02	20250203	25550	-24.77	20240520	17250	11.42	20241209	1.43	N	033270	500	81 억	1053678	N	N	6	N	N
26	20250225	160427	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19320	280	2	1.47	470336100	24424	222.22	19010	19360	18890	24750	13330	19040	19257.08	6.43	4181	19400	19220	19080	18900	18760	19150	18830	82	5710	500	14470	10	1	16333822	3156	6.50	0.77	12	0.15	2971.00	24983.00	25550	20240520	-24.38	17250	20241209	12.00	19520	-1.02	20250213	17630	9.59	20250203	25550	-24.38	20240520	17250	12.00	20241209	1.43	N	033270	500	81 억	1050275	N	N	6	N	N
27	20250225	150428	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19220	180	2	0.95	416993120	21656	197.03	19010	19360	18890	24750	13330	19040	19255.32	6.43	4235	19400	19220	19080	18900	18760	19150	18830	82	5710	500	14470	10	1	16333822	3139	6.47	0.77	12	0.13	2971.00	24983.00	25550	20240520	-24.77	17250	20241209	11.42	19520	-1.54	20250213	17630	9.02	20250203	25550	-24.77	20240520	17250	11.42	20241209	1.43	N	033270	500	81 억	1050275	N	N	1	N	N
28	20250225	140428	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19280	240	2	1.26	332979250	17295	157.36	19010	19360	18890	24750	13330	19040	19252.92	6.43	3490	19400	19220	19080	18900	18760	19150	18830	82	5710	500	14470	10	1	16333822	3149	6.49	0.77	12	0.11	2971.00	24983.00	25550	20240520	-24.54	17250	20241209	11.77	19520	-1.23	20250213	17630	9.36	20250203	25550	-24.54	20240520	17250	11.77	20241209	1.43	N	033270	500	81 억	1050275	N	N	1	N	N
29	20250225	130429	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19330	290	2	1.52	272087360	14144	128.69	19010	19330	18890	24750	13330	19040	19236.95	6.43	2601	19400	19220	19080	18900	18760	19150	18830	82	5710	500	14470	10	1	16333822	3157	6.51	0.77	12	0.09	2971.00	24983.00	25550	20240520	-24.34	17250	20241209	12.06	19520	-0.97	20250213	17630	9.64	20250203	25550	-24.34	20240520	17250	12.06	20241209	1.43	N	033270	500	81 억	1050275	N	N	1	N	N
30	20250225	120427	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19300	260	2	1.37	208221280	10836	98.59	19010	19300	18890	24750	13330	19040	19215.70	6.43	2133	19400	19220	19080	18900	18760	19150	18830	82	5710	500	14470	10	1	16333822	3152	6.50	0.77	12	0.07	2971.00	24983.00	25550	20240520	-24.46	17250	20241209	11.88	19520	-1.13	20250213	17630	9.47	20250203	25550	-24.46	20240520	17250	11.88	20241209	1.43	N	033270	500	81 억	1050275	N	N	1	N	N
31	20250225	110427	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19240	200	2	1.05	152179530	7928	72.13	19010	19280	18890	24750	13330	19040	19195.20	6.43	1510	19400	19220	19080	18900	18760	19150	18830	82	5710	500	14470	10	1	16333822	3143	6.48	0.77	12	0.05	2971.00	24983.00	25550	20240520	-24.70	17250	20241209	11.54	19520	-1.43	20250213	17630	9.13	20250203	25550	-24.70	20240520	17250	11.54	20241209	1.43	N	033270	500	81 억	1050275	N	N	1	N	N
32	20250225	100426	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19230	190	2	1.00	90200390	4704	42.80	19010	19280	18890	24750	13330	19040	19175.25	6.43	1902	19400	19220	19080	18900	18760	19150	18830	82	5710	500	14470	10	1	16333822	3141	6.47	0.77	12	0.03	2971.00	24983.00	25550	20240520	-24.74	17250	20241209	11.48	19520	-1.49	20250213	17630	9.08	20250203	25550	-24.74	20240520	17250	11.48	20241209	1.43	N	033270	500	81 억	1050275	N	N	1	N	N
33	20250225	090429	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18950	-90	5	-0.47	2071430	109	0.99	19010	19010	18950	24750	13330	19040	19003.94	6.43	-29	19400	19220	19080	18900	18760	19150	18830	82	5710	500	14470	10	1	16333822	3095	6.38	0.76	12	0.00	2971.00	24983.00	25550	20240520	-25.83	17250	20241209	9.86	19520	-2.92	20250213	17630	7.49	20250203	25550	-25.83	20240520	17250	9.86	20241209	1.43	N	033270	500	81 억	1050275	N	N	1	N	N
34	20250224	160424	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19040	-140	5	-0.73	209293320	10984	48.16	19260	19260	18940	24900	13430	19180	19054.62	6.43	290	19393	19286	19103	18996	18813	19340	19050	82	5720	500	14570	10	1	16333822	3110	6.41	0.76	12	0.07	2971.00	24983.00	25550	20240520	-25.48	17250	20241209	10.38	19520	-2.46	20250213	17630	8.00	20250203	25550	-25.48	20240520	17250	10.38	20241209	1.43	N	033270	500	81 억	1049933	N	N	1	N	N
35	20250224	150425	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19160	-20	5	-0.10	197793940	10381	45.52	19260	19260	18940	24900	13430	19180	19053.42	6.43	300	19393	19286	19103	18996	18813	19340	19050	82	5720	500	14570	10	1	16333822	3130	6.45	0.77	12	0.06	2971.00	24983.00	25550	20240520	-25.01	17250	20241209	11.07	19520	-1.84	20250213	17630	8.68	20250203	25550	-25.01	20240520	17250	11.07	20241209	1.43	N	033270	500	81 억	1049933	N	N	1	N	N
36	20250224	140424	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19010	-170	5	-0.89	128920780	6762	29.65	19260	19260	18940	24900	13430	19180	19065.43	6.43	-421	19393	19286	19103	18996	18813	19340	19050	82	5720	500	14570	10	1	16333822	3105	6.40	0.76	12	0.04	2971.00	24983.00	25550	20240520	-25.60	17250	20241209	10.20	19520	-2.61	20250213	17630	7.83	20250203	25550	-25.60	20240520	17250	10.20	20241209	1.43	N	033270	500	81 억	1049933	N	N	1	N	N
37	20250224	130425	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19180	0	3	0.00	96441690	5061	22.19	19260	19260	18940	24900	13430	19180	19055.78	6.43	-6	19393	19286	19103	18996	18813	19340	19050	82	5720	500	14570	10	1	16333822	3133	6.46	0.77	12	0.03	2971.00	24983.00	25550	20240520	-24.93	17250	20241209	11.19	19520	-1.74	20250213	17630	8.79	20250203	25550	-24.93	20240520	17250	11.19	20241209	1.43	N	033270	500	81 억	1049933	N	N	1	N	N
38	20250224	120424	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19130	-50	5	-0.26	91955960	4827	21.17	19260	19260	18940	24900	13430	19180	19050.25	6.43	185	19393	19286	19103	18996	18813	19340	19050	82	5720	500	14570	10	1	16333822	3125	6.44	0.77	12	0.03	2971.00	24983.00	25550	20240520	-25.13	17250	20241209	10.90	19520	-2.00	20250213	17630	8.51	20250203	25550	-25.13	20240520	17250	10.90	20241209	1.43	N	033270	500	81 억	1049933	N	N	1	N	N
39	20250224	110422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19130	-50	5	-0.26	79215010	4162	18.25	19260	19260	18940	24900	13430	19180	19032.81	6.43	461	19393	19286	19103	18996	18813	19340	19050	82	5720	500	14570	10	1	16333822	3125	6.44	0.77	12	0.03	2971.00	24983.00	25550	20240520	-25.13	17250	20241209	10.90	19520	-2.00	20250213	17630	8.51	20250203	25550	-25.13	20240520	17250	10.90	20241209	1.43	N	033270	500	81 억	1049933	N	N	1	N	N
40	20250224	100422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19080	-100	5	-0.52	68248130	3588	15.73	19260	19260	18940	24900	13430	19180	19021.09	6.43	487	19393	19286	19103	18996	18813	19340	19050	82	5720	500	14570	10	1	16333822	3116	6.42	0.76	12	0.02	2971.00	24983.00	25550	20240520	-25.32	17250	20241209	10.61	19520	-2.25	20250213	17630	8.22	20250203	25550	-25.32	20240520	17250	10.61	20241209	1.43	N	033270	500	81 억	1049933	N	N	1	N	N
41	20250224	090425	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19130	-50	5	-0.26	1627460	85	0.37	19260	19260	19110	24900	13430	19180	19145.37	6.43	48	19393	19286	19103	18996	18813	19340	19050	82	5720	500	14570	10	1	16333822	3125	6.44	0.77	12	0.00	2971.00	24983.00	25550	20240520	-25.13	17250	20241209	10.90	19520	-2.00	20250213	17630	8.51	20250203	25550	-25.13	20240520	17250	10.90	20241209	1.43	N	033270	500	81 억	1049933	N	N	1	N	N
42	20250221	160422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19180	170	2	0.89	434686280	22806	127.67	19010	19210	18920	24700	13310	19010	19060.10	6.44	-1483	19336	19172	19066	18902	18796	19120	18850	82	5690	500	14440	10	1	16333822	3133	6.46	0.77	12	0.14	2971.00	24983.00	25550	20240520	-24.93	17250	20241209	11.19	19520	-1.74	20250213	17630	8.79	20250203	25550	-24.93	20240520	17250	11.19	20241209	1.43	N	033270	500	81 억	1052612	N	N	1	N	N
43	20250221	150424	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19140	130	2	0.68	411657720	21605	120.95	19010	19210	18920	24700	13310	19010	19053.82	6.44	-1620	19336	19172	19066	18902	18796	19120	18850	82	5690	500	14440	10	1	16333822	3126	6.44	0.77	12	0.13	2971.00	24983.00	25550	20240520	-25.09	17250	20241209	10.96	19520	-1.95	20250213	17630	8.56	20250203	25550	-25.09	20240520	17250	10.96	20241209	1.43	N	033270	500	81 억	1052612	N	N	56	N	N
44	20250221	140423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19090	80	2	0.42	387235360	20327	113.79	19010	19210	18920	24700	13310	19010	19050.30	6.44	-1828	19336	19172	19066	18902	18796	19120	18850	82	5690	500	14440	10	1	16333822	3118	6.43	0.76	12	0.12	2971.00	24983.00	25550	20240520	-25.28	17250	20241209	10.67	19520	-2.20	20250213	17630	8.28	20250203	25550	-25.28	20240520	17250	10.67	20241209	1.43	N	033270	500	81 억	1052612	N	N	56	N	N
45	20250221	130422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19200	190	2	1.00	373905620	19630	109.89	19010	19210	18920	24700	13310	19010	19047.66	6.44	-1741	19336	19172	19066	18902	18796	19120	18850	82	5690	500	14440	10	1	16333822	3136	6.46	0.77	12	0.12	2971.00	24983.00	25550	20240520	-24.85	17250	20241209	11.30	19520	-1.64	20250213	17630	8.91	20250203	25550	-24.85	20240520	17250	11.30	20241209	1.43	N	033270	500	81 억	1052612	N	N	56	N	N
46	20250221	120423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19150	140	2	0.74	311730240	16390	91.75	19010	19210	18920	24700	13310	19010	19019.54	6.44	-175	19336	19172	19066	18902	18796	19120	18850	82	5690	500	14440	10	1	16333822	3128	6.45	0.77	12	0.10	2971.00	24983.00	25550	20240520	-25.05	17250	20241209	11.01	19520	-1.90	20250213	17630	8.62	20250203	25550	-25.05	20240520	17250	11.01	20241209	1.43	N	033270	500	81 억	1052612	N	N	56	N	N
47	20250221	110421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18960	-50	5	-0.26	75278000	3960	22.17	19010	19120	18920	24700	13310	19010	19009.60	6.44	-116	19336	19172	19066	18902	18796	19120	18850	82	5690	500	14440	10	1	16333822	3097	6.38	0.76	12	0.02	2971.00	24983.00	25550	20240520	-25.79	17250	20241209	9.91	19520	-2.87	20250213	17630	7.54	20250203	25550	-25.79	20240520	17250	9.91	20241209	1.43	N	033270	500	81 억	1052612	N	N	56	N	N
48	20250221	100422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18970	-40	5	-0.21	37848040	1990	11.14	19010	19120	18920	24700	13310	19010	19019.12	6.44	-474	19336	19172	19066	18902	18796	19120	18850	82	5690	500	14440	10	1	16333822	3099	6.39	0.76	12	0.01	2971.00	24983.00	25550	20240520	-25.75	17250	20241209	9.97	19520	-2.82	20250213	17630	7.60	20250203	25550	-25.75	20240520	17250	9.97	20241209	1.43	N	033270	500	81 억	1052612	N	N	56	N	N
49	20250221	090422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19120	110	2	0.58	6107900	321	1.80	19010	19120	18920	24700	13310	19010	19027.73	6.44	-89	19336	19172	19066	18902	18796	19120	18850	82	5690	500	14440	10	1	16333822	3123	6.44	0.77	12	0.00	2971.00	24983.00	25550	20240520	-25.17	17250	20241209	10.84	19520	-2.05	20250213	17630	8.45	20250203	25550	-25.17	20240520	17250	10.84	20241209	1.43	N	033270	500	81 억	1052612	N	N	56	N	N
50	20250220	160421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19010	-60	5	-0.31	340683560	17858	106.17	19070	19230	18960	24750	13350	19070	19077.42	6.43	2714	19436	19252	19106	18922	18776	19180	18850	82	5680	500	14490	10	1	16333822	3105	6.40	0.76	12	0.11	2971.00	24983.00	25550	20240520	-25.60	17250	20241209	10.20	19520	-2.61	20250213	17630	7.83	20250203	25550	-25.60	20240520	17250	10.20	20241209	1.43	N	033270	500	81 억	1050034	N	N	56	N	N
51	20250220	150421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19060	-10	5	-0.05	332844740	17446	103.72	19070	19230	18960	24750	13350	19070	19078.57	6.43	2899	19436	19252	19106	18922	18776	19180	18850	82	5680	500	14490	10	1	16333822	3113	6.42	0.76	12	0.11	2971.00	24983.00	25550	20240520	-25.40	17250	20241209	10.49	19520	-2.36	20250213	17630	8.11	20250203	25550	-25.40	20240520	17250	10.49	20241209	1.43	N	033270	500	81 억	1050034	N	N	11	N	N
52	20250220	140423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19020	-50	5	-0.26	280655000	14699	87.39	19070	19230	18960	24750	13350	19070	19093.48	6.43	2595	19436	19252	19106	18922	18776	19180	18850	82	5680	500	14490	10	1	16333822	3107	6.40	0.76	12	0.09	2971.00	24983.00	25550	20240520	-25.56	17250	20241209	10.26	19520	-2.56	20250213	17630	7.88	20250203	25550	-25.56	20240520	17250	10.26	20241209	1.43	N	033270	500	81 억	1050034	N	N	11	N	N
53	20250220	130420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19100	30	2	0.16	187739210	9813	58.34	19070	19230	19030	24750	13350	19070	19131.68	6.43	2006	19436	19252	19106	18922	18776	19180	18850	82	5680	500	14490	10	1	16333822	3120	6.43	0.76	12	0.06	2971.00	24983.00	25550	20240520	-25.24	17250	20241209	10.72	19520	-2.15	20250213	17630	8.34	20250203	25550	-25.24	20240520	17250	10.72	20241209	1.43	N	033270	500	81 억	1050034	N	N	11	N	N
54	20250220	120420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19110	40	2	0.21	178797090	9345	55.56	19070	19230	19030	24750	13350	19070	19132.91	6.43	2134	19436	19252	19106	18922	18776	19180	18850	82	5680	500	14490	10	1	16333822	3121	6.43	0.76	12	0.06	2971.00	24983.00	25550	20240520	-25.21	17250	20241209	10.78	19520	-2.10	20250213	17630	8.39	20250203	25550	-25.21	20240520	17250	10.78	20241209	1.43	N	033270	500	81 억	1050034	N	N	11	N	N
55	20250220	110420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19100	30	2	0.16	141297980	7380	43.88	19070	19230	19030	24750	13350	19070	19146.07	6.43	1578	19436	19252	19106	18922	18776	19180	18850	82	5680	500	14490	10	1	16333822	3120	6.43	0.76	12	0.05	2971.00	24983.00	25550	20240520	-25.24	17250	20241209	10.72	19520	-2.15	20250213	17630	8.34	20250203	25550	-25.24	20240520	17250	10.72	20241209	1.43	N	033270	500	81 억	1050034	N	N	11	N	N
56	20250220	100420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19130	60	2	0.31	64005940	3348	19.90	19070	19200	19030	24750	13350	19070	19117.66	6.43	240	19436	19252	19106	18922	18776	19180	18850	82	5680	500	14490	10	1	16333822	3125	6.44	0.77	12	0.02	2971.00	24983.00	25550	20240520	-25.13	17250	20241209	10.90	19520	-2.00	20250213	17630	8.51	20250203	25550	-25.13	20240520	17250	10.90	20241209	1.43	N	033270	500	81 억	1050034	N	N	11	N	N
57	20250220	090421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19070	0	3	0.00	2474960	130	0.77	19070	19070	19030	24750	13350	19070	19038.15	6.43	-81	19436	19252	19106	18922	18776	19180	18850	82	5680	500	14490	10	1	16333822	3115	6.42	0.76	12	0.00	2971.00	24983.00	25550	20240520	-25.36	17250	20241209	10.55	19520	-2.31	20250213	17630	8.17	20250203	25550	-25.36	20240520	17250	10.55	20241209	1.43	N	033270	500	81 억	1050034	N	N	11	N	N
58	20250219	160419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19070	-170	5	-0.88	321193780	16820	119.21	19260	19290	18960	25000	13470	19240	19095.98	6.46	-4605	19473	19356	19243	19126	19013	19415	19185	82	5760	500	14620	10	1	16333822	3115	6.42	0.76	12	0.10	2971.00	24983.00	25550	20240520	-25.36	17250	20241209	10.55	19520	-2.31	20250213	17630	8.17	20250203	25550	-25.36	20240520	17250	10.55	20241209	1.44	N	033270	500	81 억	1055521	N	N	11	N	N
59	20250219	150421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19100	-140	5	-0.73	305227910	15983	113.28	19260	19290	18960	25000	13470	19240	19097.03	6.46	-4274	19473	19356	19243	19126	19013	19415	19185	82	5760	500	14620	10	1	16333822	3120	6.43	0.76	12	0.10	2971.00	24983.00	25550	20240520	-25.24	17250	20241209	10.72	19520	-2.15	20250213	17630	8.34	20250203	25550	-25.24	20240520	17250	10.72	20241209	1.44	N	033270	500	81 억	1055521	N	N	49	N	N
60	20250219	140418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19060	-180	5	-0.94	260878220	13659	96.81	19260	19290	18960	25000	13470	19240	19099.36	6.46	-3679	19473	19356	19243	19126	19013	19415	19185	82	5760	500	14620	10	1	16333822	3113	6.42	0.76	12	0.08	2971.00	24983.00	25550	20240520	-25.40	17250	20241209	10.49	19520	-2.36	20250213	17630	8.11	20250203	25550	-25.40	20240520	17250	10.49	20241209	1.44	N	033270	500	81 억	1055521	N	N	49	N	N
61	20250219	130419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19050	-190	5	-0.99	250185170	13098	92.83	19260	19290	18960	25000	13470	19240	19101.02	6.46	-3529	19473	19356	19243	19126	19013	19415	19185	82	5760	500	14620	10	1	16333822	3112	6.41	0.76	12	0.08	2971.00	24983.00	25550	20240520	-25.44	17250	20241209	10.43	19520	-2.41	20250213	17630	8.05	20250203	25550	-25.44	20240520	17250	10.43	20241209	1.44	N	033270	500	81 억	1055521	N	N	49	N	N
62	20250219	120419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19170	-70	5	-0.36	203381710	10642	75.43	19260	19290	18960	25000	13470	19240	19111.23	6.46	-3280	19473	19356	19243	19126	19013	19415	19185	82	5760	500	14620	10	1	16333822	3131	6.45	0.77	12	0.07	2971.00	24983.00	25550	20240520	-24.97	17250	20241209	11.13	19520	-1.79	20250213	17630	8.74	20250203	25550	-24.97	20240520	17250	11.13	20241209	1.44	N	033270	500	81 억	1055521	N	N	49	N	N
63	20250219	110419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18970	-270	5	-1.40	171721680	8979	63.64	19260	19290	18960	25000	13470	19240	19124.81	6.46	-3513	19473	19356	19243	19126	19013	19415	19185	82	5760	500	14620	10	1	16333822	3099	6.39	0.76	12	0.05	2971.00	24983.00	25550	20240520	-25.75	17250	20241209	9.97	19520	-2.82	20250213	17630	7.60	20250203	25550	-25.75	20240520	17250	9.97	20241209	1.44	N	033270	500	81 억	1055521	N	N	49	N	N
64	20250219	100419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19150	-90	5	-0.47	81899060	4261	30.20	19260	19290	19120	25000	13470	19240	19220.62	6.46	-1894	19473	19356	19243	19126	19013	19415	19185	82	5760	500	14620	10	1	16333822	3128	6.45	0.77	12	0.03	2971.00	24983.00	25550	20240520	-25.05	17250	20241209	11.01	19520	-1.90	20250213	17630	8.62	20250203	25550	-25.05	20240520	17250	11.01	20241209	1.44	N	033270	500	81 억	1055521	N	N	49	N	N
65	20250219	090420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19280	40	2	0.21	9357770	486	3.44	19260	19290	19240	25000	13470	19240	19254.67	6.46	-463	19473	19356	19243	19126	19013	19415	19185	82	5760	500	14620	10	1	16333822	3149	6.49	0.77	12	0.00	2971.00	24983.00	25550	20240520	-24.54	17250	20241209	11.77	19520	-1.23	20250213	17630	9.36	20250203	25550	-24.54	20240520	17250	11.77	20241209	1.44	N	033270	500	81 억	1055521	N	N	49	N	N
66	20250218	160418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19240	30	2	0.16	271296140	14109	125.86	19160	19360	19130	24950	13450	19210	19228.59	6.46	-488	19370	19290	19170	19090	18970	19330	19130	82	5740	500	14590	10	1	16333822	3143	6.48	0.77	12	0.09	2971.00	24983.00	25550	20240520	-24.70	17250	20241209	11.54	19520	-1.43	20250213	17630	9.13	20250203	25550	-24.70	20240520	17250	11.54	20241209	1.45	N	033270	500	81 억	1055980	N	N	49	N	N
67	20250218	150419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19240	30	2	0.16	252148920	13114	116.98	19160	19360	19130	24950	13450	19210	19227.46	6.46	-236	19370	19290	19170	19090	18970	19330	19130	82	5740	500	14590	10	1	16333822	3143	6.48	0.77	12	0.08	2971.00	24983.00	25550	20240520	-24.70	17250	20241209	11.54	19520	-1.43	20250213	17630	9.13	20250203	25550	-24.70	20240520	17250	11.54	20241209	1.45	N	033270	500	81 억	1055980	N	N	167	N	N
68	20250218	140418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19220	10	2	0.05	236399930	12295	109.68	19160	19360	19130	24950	13450	19210	19227.32	6.46	-542	19370	19290	19170	19090	18970	19330	19130	82	5740	500	14590	10	1	16333822	3139	6.47	0.77	12	0.08	2971.00	24983.00	25550	20240520	-24.77	17250	20241209	11.42	19520	-1.54	20250213	17630	9.02	20250203	25550	-24.77	20240520	17250	11.42	20241209	1.45	N	033270	500	81 억	1055980	N	N	167	N	N
69	20250218	130417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19210	0	3	0.00	199605060	10379	92.59	19160	19360	19130	24950	13450	19210	19231.63	6.46	-386	19370	19290	19170	19090	18970	19330	19130	82	5740	500	14590	10	1	16333822	3138	6.47	0.77	12	0.06	2971.00	24983.00	25550	20240520	-24.81	17250	20241209	11.36	19520	-1.59	20250213	17630	8.96	20250203	25550	-24.81	20240520	17250	11.36	20241209	1.45	N	033270	500	81 억	1055980	N	N	167	N	N
70	20250218	120418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19260	50	2	0.26	187009110	9724	86.74	19160	19360	19130	24950	13450	19210	19231.71	6.46	-93	19370	19290	19170	19090	18970	19330	19130	82	5740	500	14590	10	1	16333822	3146	6.48	0.77	12	0.06	2971.00	24983.00	25550	20240520	-24.62	17250	20241209	11.65	19520	-1.33	20250213	17630	9.25	20250203	25550	-24.62	20240520	17250	11.65	20241209	1.45	N	033270	500	81 억	1055980	N	N	167	N	N
71	20250218	110418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19230	20	2	0.10	171740820	8930	79.66	19160	19360	19130	24950	13450	19210	19231.89	6.46	-94	19370	19290	19170	19090	18970	19330	19130	82	5740	500	14590	10	1	16333822	3141	6.47	0.77	12	0.05	2971.00	24983.00	25550	20240520	-24.74	17250	20241209	11.48	19520	-1.49	20250213	17630	9.08	20250203	25550	-24.74	20240520	17250	11.48	20241209	1.45	N	033270	500	81 억	1055980	N	N	167	N	N
72	20250218	100418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19310	100	2	0.52	130468230	6788	60.55	19160	19360	19130	24950	13450	19210	19220.42	6.46	-56	19370	19290	19170	19090	18970	19330	19130	82	5740	500	14590	10	1	16333822	3154	6.50	0.77	12	0.04	2971.00	24983.00	25550	20240520	-24.42	17250	20241209	11.94	19520	-1.08	20250213	17630	9.53	20250203	25550	-24.42	20240520	17250	11.94	20241209	1.45	N	033270	500	81 억	1055980	N	N	167	N	N
73	20250218	090418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19180	-30	5	-0.16	2703920	141	1.26	19160	19200	19160	24950	13450	19210	19176.74	6.46	1	19370	19290	19170	19090	18970	19330	19130	82	5740	500	14590	10	1	16333822	3133	6.46	0.77	12	0.00	2971.00	24983.00	25550	20240520	-24.93	17250	20241209	11.19	19520	-1.74	20250213	17630	8.79	20250203	25550	-24.93	20240520	17250	11.19	20241209	1.45	N	033270	500	81 억	1055980	N	N	167	N	N
74	20250217	160417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19210	40	2	0.21	214432830	11195	46.89	19200	19250	19050	24900	13420	19170	19154.30	6.47	-959	19596	19382	19246	19032	18896	19315	18965	82	5730	500	14560	10	1	16333822	3138	6.47	0.77	12	0.07	2971.00	24983.00	25550	20240520	-24.81	17250	20241209	11.36	19520	-1.59	20250213	17630	8.96	20250203	25550	-24.81	20240520	17250	11.36	20241209	1.44	N	033270	500	81 억	1056932	N	N	167	N	N
75	20250217	150417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19210	40	2	0.21	199659110	10426	43.67	19200	19250	19050	24900	13420	19170	19150.12	6.47	-575	19596	19382	19246	19032	18896	19315	18965	82	5730	500	14560	10	1	16333822	3138	6.47	0.77	12	0.06	2971.00	24983.00	25550	20240520	-24.81	17250	20241209	11.36	19520	-1.59	20250213	17630	8.96	20250203	25550	-24.81	20240520	17250	11.36	20241209	1.44	N	033270	500	81 억	1056932	N	N	89	N	N
76	20250217	140417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19190	20	2	0.10	176306800	9210	38.58	19200	19240	19050	24900	13420	19170	19142.98	6.47	-393	19596	19382	19246	19032	18896	19315	18965	82	5730	500	14560	10	1	16333822	3134	6.46	0.77	12	0.06	2971.00	24983.00	25550	20240520	-24.89	17250	20241209	11.25	19520	-1.69	20250213	17630	8.85	20250203	25550	-24.89	20240520	17250	11.25	20241209	1.44	N	033270	500	81 억	1056932	N	N	89	N	N
77	20250217	130418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19130	-40	5	-0.21	129332400	6755	28.29	19200	19240	19050	24900	13420	19170	19146.17	6.47	-444	19596	19382	19246	19032	18896	19315	18965	82	5730	500	14560	10	1	16333822	3125	6.44	0.77	12	0.04	2971.00	24983.00	25550	20240520	-25.13	17250	20241209	10.90	19520	-2.00	20250213	17630	8.51	20250203	25550	-25.13	20240520	17250	10.90	20241209	1.44	N	033270	500	81 억	1056932	N	N	89	N	N
78	20250217	120419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19180	10	2	0.05	100886360	5269	22.07	19200	19240	19050	24900	13420	19170	19147.16	6.47	4	19596	19382	19246	19032	18896	19315	18965	82	5730	500	14560	10	1	16333822	3133	6.46	0.77	12	0.03	2971.00	24983.00	25550	20240520	-24.93	17250	20241209	11.19	19520	-1.74	20250213	17630	8.79	20250203	25550	-24.93	20240520	17250	11.19	20241209	1.44	N	033270	500	81 억	1056932	N	N	89	N	N
79	20250217	110418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19230	60	2	0.31	79206160	4139	17.34	19200	19240	19050	24900	13420	19170	19136.55	6.47	50	19596	19382	19246	19032	18896	19315	18965	82	5730	500	14560	10	1	16333822	3141	6.47	0.77	12	0.03	2971.00	24983.00	25550	20240520	-24.74	17250	20241209	11.48	19520	-1.49	20250213	17630	9.08	20250203	25550	-24.74	20240520	17250	11.48	20241209	1.44	N	033270	500	81 억	1056932	N	N	89	N	N
80	20250217	100416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19210	40	2	0.21	59083800	3090	12.94	19200	19240	19050	24900	13420	19170	19120.97	6.47	159	19596	19382	19246	19032	18896	19315	18965	82	5730	500	14560	10	1	16333822	3138	6.47	0.77	12	0.02	2971.00	24983.00	25550	20240520	-24.81	17250	20241209	11.36	19520	-1.59	20250213	17630	8.96	20250203	25550	-24.81	20240520	17250	11.36	20241209	1.44	N	033270	500	81 억	1056932	N	N	89	N	N
81	20250217	090416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19200	30	2	0.16	1900810	99	0.41	19200	19210	19200	24900	13420	19170	19200.10	6.47	-9	19596	19382	19246	19032	18896	19315	18965	82	5730	500	14560	10	1	16333822	3136	6.46	0.77	12	0.00	2971.00	24983.00	25550	20240520	-24.85	17250	20241209	11.30	19520	-1.64	20250213	17630	8.91	20250203	25550	-24.85	20240520	17250	11.30	20241209	1.44	N	033270	500	81 억	1056932	N	N	89	N	N
82	20250214	160415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19170	-110	5	-0.57	459791160	23871	30.12	19280	19460	19110	25050	13500	19280	19261.50	6.47	136	20106	19692	19106	18692	18106	19900	18900	82	5770	500	14650	10	1	16333822	3131	6.45	0.77	12	0.15	2971.00	24983.00	25550	20240520	-24.97	17250	20241209	11.13	19520	-1.79	20250213	17630	8.74	20250203	25550	-24.97	20240520	17250	11.13	20241209	1.45	N	033270	500	81 억	1056684	N	N	89	N	N
83	20250214	150414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19160	-120	5	-0.62	446783610	23193	29.27	19280	19460	19110	25050	13500	19280	19263.73	6.47	527	20106	19692	19106	18692	18106	19900	18900	82	5770	500	14650	10	1	16333822	3130	6.45	0.77	12	0.14	2971.00	24983.00	25550	20240520	-25.01	17250	20241209	11.07	19520	-1.84	20250213	17630	8.68	20250203	25550	-25.01	20240520	17250	11.07	20241209	1.45	N	033270	500	81 억	1056684	N	N	18	N	N
84	20250214	140415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19220	-60	5	-0.31	384605430	19948	25.17	19280	19460	19110	25050	13500	19280	19280.40	6.47	747	20106	19692	19106	18692	18106	19900	18900	82	5770	500	14650	10	1	16333822	3139	6.47	0.77	12	0.12	2971.00	24983.00	25550	20240520	-24.77	17250	20241209	11.42	19520	-1.54	20250213	17630	9.02	20250203	25550	-24.77	20240520	17250	11.42	20241209	1.45	N	033270	500	81 억	1056684	N	N	18	N	N
85	20250214	130416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19270	-10	5	-0.05	346949810	17992	22.70	19280	19460	19110	25050	13500	19280	19283.56	6.47	552	20106	19692	19106	18692	18106	19900	18900	82	5770	500	14650	10	1	16333822	3148	6.49	0.77	12	0.11	2971.00	24983.00	25550	20240520	-24.58	17250	20241209	11.71	19520	-1.28	20250213	17630	9.30	20250203	25550	-24.58	20240520	17250	11.71	20241209	1.45	N	033270	500	81 억	1056684	N	N	18	N	N
86	20250214	120415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19330	50	2	0.26	312015890	16182	20.42	19280	19460	19110	25050	13500	19280	19281.66	6.47	205	20106	19692	19106	18692	18106	19900	18900	82	5770	500	14650	10	1	16333822	3157	6.51	0.77	12	0.10	2971.00	24983.00	25550	20240520	-24.34	17250	20241209	12.06	19520	-0.97	20250213	17630	9.64	20250203	25550	-24.34	20240520	17250	12.06	20241209	1.45	N	033270	500	81 억	1056684	N	N	18	N	N
87	20250214	110413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19240	-40	5	-0.21	229419450	11902	15.02	19280	19460	19110	25050	13500	19280	19275.71	6.47	-214	20106	19692	19106	18692	18106	19900	18900	82	5770	500	14650	10	1	16333822	3143	6.48	0.77	12	0.07	2971.00	24983.00	25550	20240520	-24.70	17250	20241209	11.54	19520	-1.43	20250213	17630	9.13	20250203	25550	-24.70	20240520	17250	11.54	20241209	1.45	N	033270	500	81 억	1056684	N	N	18	N	N
88	20250214	100415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19210	-70	5	-0.36	101846050	5265	6.64	19280	19460	19210	25050	13500	19280	19343.98	6.47	-1815	20106	19692	19106	18692	18106	19900	18900	82	5770	500	14650	10	1	16333822	3138	6.47	0.77	12	0.03	2971.00	24983.00	25550	20240520	-24.81	17250	20241209	11.36	19520	-1.59	20250213	17630	8.96	20250203	25550	-24.81	20240520	17250	11.36	20241209	1.45	N	033270	500	81 억	1056684	N	N	18	N	N
89	20250214	090416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19440	160	2	0.83	12575090	650	0.82	19280	19440	19280	25050	13500	19280	19346.29	6.47	233	20106	19692	19106	18692	18106	19900	18900	82	5770	500	14650	10	1	16333822	3175	6.54	0.78	12	0.00	2971.00	24983.00	25550	20240520	-23.91	17250	20241209	12.70	19520	-0.41	20250213	17630	10.27	20250203	25550	-23.91	20240520	17250	12.70	20241209	1.45	N	033270	500	81 억	1056684	N	N	18	N	N
90	20250213	160412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19280	760	2	4.10	1516813240	79163	378.26	18520	19520	18520	24050	12970	18520	19160.54	6.35	18727	18973	18746	18623	18396	18273	18685	18335	82	5530	500	14070	10	1	16333822	3149	6.49	0.77	12	0.48	2971.00	24983.00	25550	20240520	-24.54	17250	20241209	11.77	19520	-1.23	20250213	17630	9.36	20250203	25550	-24.54	20240520	17250	11.77	20241209	1.46	N	033270	500	81 억	1037150	N	N	18	N	N
91	20250213	150412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19250	730	2	3.94	1493125450	77933	372.39	18520	19520	18520	24050	12970	18520	19159.09	6.35	18757	18973	18746	18623	18396	18273	18685	18335	82	5530	500	14070	10	1	16333822	3144	6.48	0.77	12	0.48	2971.00	24983.00	25550	20240520	-24.66	17250	20241209	11.59	19520	-1.38	20250213	17630	9.19	20250203	25550	-24.66	20240520	17250	11.59	20241209	1.46	N	033270	500	81 억	1037150	N	N	68	N	N
92	20250213	140411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19360	840	2	4.54	1362363840	71184	340.14	18520	19520	18520	24050	12970	18520	19138.62	6.35	22716	18973	18746	18623	18396	18273	18685	18335	82	5530	500	14070	10	1	16333822	3162	6.52	0.77	12	0.44	2971.00	24983.00	25550	20240520	-24.23	17250	20241209	12.23	19520	-0.82	20250213	17630	9.81	20250203	25550	-24.23	20240520	17250	12.23	20241209	1.46	N	033270	500	81 억	1037150	N	N	68	N	N
93	20250213	130412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19110	590	2	3.19	1246912350	65165	311.38	18520	19520	18520	24050	12970	18520	19134.69	6.35	22522	18973	18746	18623	18396	18273	18685	18335	82	5530	500	14070	10	1	16333822	3121	6.43	0.76	12	0.40	2971.00	24983.00	25550	20240520	-25.21	17250	20241209	10.78	19520	-2.10	20250213	17630	8.39	20250203	25550	-25.21	20240520	17250	10.78	20241209	1.46	N	033270	500	81 억	1037150	N	N	68	N	N
94	20250213	120412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19410	890	2	4.81	1098270230	57455	274.54	18520	19520	18520	24050	12970	18520	19115.31	6.35	19866	18973	18746	18623	18396	18273	18685	18335	82	5530	500	14070	10	1	16333822	3170	6.53	0.78	12	0.35	2971.00	24983.00	25550	20240520	-24.03	17250	20241209	12.52	19520	-0.56	20250213	17630	10.10	20250203	25550	-24.03	20240520	17250	12.52	20241209	1.46	N	033270	500	81 억	1037150	N	N	68	N	N
95	20250213	110409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19300	780	2	4.21	752627110	39615	189.29	18520	19330	18520	24050	12970	18520	18998.54	6.35	13100	18973	18746	18623	18396	18273	18685	18335	82	5530	500	14070	10	1	16333822	3152	6.50	0.77	12	0.24	2971.00	24983.00	25550	20240520	-24.46	17250	20241209	11.88	19420	-0.62	20250206	17630	9.47	20250203	25550	-24.46	20240520	17250	11.88	20241209	1.46	N	033270	500	81 억	1037150	N	N	68	N	N
96	20250213	100412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18980	460	2	2.48	262264270	13923	66.53	18520	18990	18520	24050	12970	18520	18836.76	6.35	3012	18973	18746	18623	18396	18273	18685	18335	82	5530	500	14070	10	1	16333822	3100	6.39	0.76	12	0.09	2971.00	24983.00	25550	20240520	-25.71	17250	20241209	10.03	19420	-2.27	20250206	17630	7.66	20250203	25550	-25.71	20240520	17250	10.03	20241209	1.46	N	033270	500	81 억	1037150	N	N	68	N	N
97	20250213	090411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18790	270	2	1.46	30591670	1633	7.80	18520	18790	18520	24050	12970	18520	18733.42	6.35	-243	18973	18746	18623	18396	18273	18685	18335	82	5530	500	14070	10	1	16333822	3069	6.32	0.75	12	0.01	2971.00	24983.00	25550	20240520	-26.46	17250	20241209	8.93	19420	-3.24	20250206	17630	6.58	20250203	25550	-26.46	20240520	17250	8.93	20241209	1.46	N	033270	500	81 억	1037150	N	N	68	N	N
98	20250212	160409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18520	-290	5	-1.54	388689240	20928	79.47	18850	18850	18500	24450	13170	18810	18572.71	6.41	-10241	19270	19040	18770	18540	18270	19060	18560	82	5640	500	14290	10	1	16333822	3025	6.23	0.74	12	0.13	2971.00	24983.00	25650	20240130	-27.80	17250	20241209	7.36	19420	-4.63	20250206	17630	5.05	20250203	25550	-27.51	20240520	17250	7.36	20241209	1.45	N	033270	500	81 억	1047475	N	N	68	N	N
99	20250212	150409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18530	-280	5	-1.49	371158840	19982	75.88	18850	18850	18500	24450	13170	18810	18574.66	6.41	-9847	19270	19040	18770	18540	18270	19060	18560	82	5640	500	14290	10	1	16333822	3027	6.24	0.74	12	0.12	2971.00	24983.00	25650	20240130	-27.76	17250	20241209	7.42	19420	-4.58	20250206	17630	5.10	20250203	25550	-27.48	20240520	17250	7.42	20241209	1.45	N	033270	500	81 억	1047475	N	N	135	N	N
100	20250212	140410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18560	-250	5	-1.33	293484520	15796	59.98	18850	18850	18500	24450	13170	18810	18579.67	6.41	-8269	19270	19040	18770	18540	18270	19060	18560	82	5640	500	14290	10	1	16333822	3032	6.25	0.74	12	0.10	2971.00	24983.00	25650	20240130	-27.64	17250	20241209	7.59	19420	-4.43	20250206	17630	5.28	20250203	25550	-27.36	20240520	17250	7.59	20241209	1.45	N	033270	500	81 억	1047475	N	N	135	N	N
101	20250212	130409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18620	-190	5	-1.01	253622550	13650	51.83	18850	18850	18500	24450	13170	18810	18580.41	6.41	-7778	19270	19040	18770	18540	18270	19060	18560	82	5640	500	14290	10	1	16333822	3041	6.27	0.75	12	0.08	2971.00	24983.00	25650	20240130	-27.41	17250	20241209	7.94	19420	-4.12	20250206	17630	5.62	20250203	25550	-27.12	20240520	17250	7.94	20241209	1.45	N	033270	500	81 억	1047475	N	N	135	N	N
102	20250212	120409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18610	-200	5	-1.06	233827580	12585	47.79	18850	18850	18500	24450	13170	18810	18579.86	6.41	-7076	19270	19040	18770	18540	18270	19060	18560	82	5640	500	14290	10	1	16333822	3040	6.26	0.74	12	0.08	2971.00	24983.00	25650	20240130	-27.45	17250	20241209	7.88	19420	-4.17	20250206	17630	5.56	20250203	25550	-27.16	20240520	17250	7.88	20241209	1.45	N	033270	500	81 억	1047475	N	N	135	N	N
103	20250212	110409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18600	-210	5	-1.12	161573840	8692	33.01	18850	18850	18500	24450	13170	18810	18588.80	6.41	-5789	19270	19040	18770	18540	18270	19060	18560	82	5640	500	14290	10	1	16333822	3038	6.26	0.74	12	0.05	2971.00	24983.00	25650	20240130	-27.49	17250	20241209	7.83	19420	-4.22	20250206	17630	5.50	20250203	25550	-27.20	20240520	17250	7.83	20241209	1.45	N	033270	500	81 억	1047475	N	N	135	N	N
104	20250212	100409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18590	-220	5	-1.17	115367380	6200	23.54	18850	18850	18500	24450	13170	18810	18607.64	6.41	-4164	19270	19040	18770	18540	18270	19060	18560	82	5640	500	14290	10	1	16333822	3036	6.26	0.74	12	0.04	2971.00	24983.00	25650	20240130	-27.52	17250	20241209	7.77	19420	-4.27	20250206	17630	5.45	20250203	25550	-27.24	20240520	17250	7.77	20241209	1.45	N	033270	500	81 억	1047475	N	N	135	N	N
105	20250212	090412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18800	-10	5	-0.05	7327930	389	1.48	18850	18850	18800	24450	13170	18810	18837.87	6.41	-261	19270	19040	18770	18540	18270	19060	18560	82	5640	500	14290	10	1	16333822	3071	6.33	0.75	12	0.00	2971.00	24983.00	25650	20240130	-26.71	17250	20241209	8.99	19420	-3.19	20250206	17630	6.64	20250203	25550	-26.42	20240520	17250	8.99	20241209	1.45	N	033270	500	81 억	1047475	N	N	135	N	N
106	20250211	160409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18810	-40	5	-0.21	494125810	26332	191.09	18810	19000	18500	24500	13200	18850	18765.22	6.43	-3835	19170	19010	18800	18640	18430	19090	18720	82	5650	500	14320	10	1	16333822	3072	6.33	0.75	12	0.16	2971.00	24983.00	25900	20240129	-27.37	17250	20241209	9.04	19420	-3.14	20250206	17630	6.69	20250203	25550	-26.38	20240520	17250	9.04	20241209	1.45	N	033270	500	81 억	1051064	N	N	135	N	N
107	20250211	150409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18850	0	3	0.00	467905490	24939	180.98	18810	19000	18500	24500	13200	18850	18762.00	6.43	-3120	19170	19010	18800	18640	18430	19090	18720	82	5650	500	14320	10	1	16333822	3079	6.34	0.75	12	0.15	2971.00	24983.00	25900	20240129	-27.22	17250	20241209	9.28	19420	-2.94	20250206	17630	6.92	20250203	25550	-26.22	20240520	17250	9.28	20241209	1.45	N	033270	500	81 억	1051064	N	N	92	N	N
108	20250211	140410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18790	-60	5	-0.32	442515240	23586	171.16	18810	19000	18500	24500	13200	18850	18761.78	6.43	-1964	19170	19010	18800	18640	18430	19090	18720	82	5650	500	14320	10	1	16333822	3069	6.32	0.75	12	0.14	2971.00	24983.00	25900	20240129	-27.45	17250	20241209	8.93	19420	-3.24	20250206	17630	6.58	20250203	25550	-26.46	20240520	17250	8.93	20241209	1.45	N	033270	500	81 억	1051064	N	N	92	N	N
109	20250211	130407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18810	-40	5	-0.21	388438410	20713	150.31	18810	19000	18500	24500	13200	18850	18753.36	6.43	-1075	19170	19010	18800	18640	18430	19090	18720	82	5650	500	14320	10	1	16333822	3072	6.33	0.75	12	0.13	2971.00	24983.00	25900	20240129	-27.37	17250	20241209	9.04	19420	-3.14	20250206	17630	6.69	20250203	25550	-26.38	20240520	17250	9.04	20241209	1.45	N	033270	500	81 억	1051064	N	N	92	N	N
110	20250211	120408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19000	150	2	0.80	338119790	18031	130.85	18810	19000	18500	24500	13200	18850	18752.14	6.43	-1176	19170	19010	18800	18640	18430	19090	18720	82	5650	500	14320	10	1	16333822	3103	6.40	0.76	12	0.11	2971.00	24983.00	25900	20240129	-26.64	17250	20241209	10.14	19420	-2.16	20250206	17630	7.77	20250203	25550	-25.64	20240520	17250	10.14	20241209	1.45	N	033270	500	81 억	1051064	N	N	92	N	N
111	20250211	110409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18700	-150	5	-0.80	203771280	10850	78.74	18810	19000	18500	24500	13200	18850	18780.76	6.43	-3285	19170	19010	18800	18640	18430	19090	18720	82	5650	500	14320	10	1	16333822	3054	6.29	0.75	12	0.07	2971.00	24983.00	25900	20240129	-27.80	17250	20241209	8.41	19420	-3.71	20250206	17630	6.07	20250203	25550	-26.81	20240520	17250	8.41	20241209	1.45	N	033270	500	81 억	1051064	N	N	92	N	N
112	20250211	100409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18730	-120	5	-0.64	83211670	4447	32.27	18810	18970	18500	24500	13200	18850	18711.87	6.43	-2262	19170	19010	18800	18640	18430	19090	18720	82	5650	500	14320	10	1	16333822	3059	6.30	0.75	12	0.03	2971.00	24983.00	25900	20240129	-27.68	17250	20241209	8.58	19420	-3.55	20250206	17630	6.24	20250203	25550	-26.69	20240520	17250	8.58	20241209	1.45	N	033270	500	81 억	1051064	N	N	92	N	N
113	20250211	090410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18970	120	2	0.64	2445460	130	0.94	18810	18970	18810	24500	13200	18850	18811.23	6.43	0	19170	19010	18800	18640	18430	19090	18720	82	5650	500	14320	10	1	16333822	3099	6.39	0.76	12	0.00	2971.00	24983.00	25900	20240129	-26.76	17250	20241209	9.97	19420	-2.32	20250206	17630	7.60	20250203	25550	-25.75	20240520	17250	9.97	20241209	1.45	N	033270	500	81 억	1051064	N	N	92	N	N
114	20250210	160407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18850	20	2	0.11	259090200	13777	126.23	18830	18960	18590	24450	13190	18830	18806.00	6.45	-2188	19343	19086	18933	18676	18523	19010	18600	82	5620	500	14310	10	1	16333822	3079	6.34	0.75	12	0.08	2971.00	24983.00	25950	20240126	-27.36	17250	20241209	9.28	19420	-2.94	20250206	17630	6.92	20250203	25550	-26.22	20240520	17250	9.28	20241209	1.45	N	033270	500	81 억	1053057	N	N	92	N	N
115	20250210	150407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18870	40	2	0.21	237824460	12650	115.91	18830	18960	18590	24450	13190	18830	18800.35	6.45	-1440	19343	19086	18933	18676	18523	19010	18600	82	5620	500	14310	10	1	16333822	3082	6.35	0.76	12	0.08	2971.00	24983.00	25950	20240126	-27.28	17250	20241209	9.39	19420	-2.83	20250206	17630	7.03	20250203	25550	-26.14	20240520	17250	9.39	20241209	1.45	N	033270	500	81 억	1053057	N	N	431	N	N
116	20250210	140407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18860	30	2	0.16	160848810	8559	78.42	18830	18960	18590	24450	13190	18830	18792.94	6.45	-582	19343	19086	18933	18676	18523	19010	18600	82	5620	500	14310	10	1	16333822	3081	6.35	0.75	12	0.05	2971.00	24983.00	25950	20240126	-27.32	17250	20241209	9.33	19420	-2.88	20250206	17630	6.98	20250203	25550	-26.18	20240520	17250	9.33	20241209	1.45	N	033270	500	81 억	1053057	N	N	431	N	N
117	20250210	130407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18870	40	2	0.21	119601950	6375	58.41	18830	18960	18590	24450	13190	18830	18761.09	6.45	-263	19343	19086	18933	18676	18523	19010	18600	82	5620	500	14310	10	1	16333822	3082	6.35	0.76	12	0.04	2971.00	24983.00	25950	20240126	-27.28	17250	20241209	9.39	19420	-2.83	20250206	17630	7.03	20250203	25550	-26.14	20240520	17250	9.39	20241209	1.45	N	033270	500	81 억	1053057	N	N	431	N	N
118	20250210	120405	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18720	-110	5	-0.58	107270890	5720	52.41	18830	18960	18590	24450	13190	18830	18753.65	6.45	-321	19343	19086	18933	18676	18523	19010	18600	82	5620	500	14310	10	1	16333822	3058	6.30	0.75	12	0.04	2971.00	24983.00	25950	20240126	-27.86	17250	20241209	8.52	19420	-3.60	20250206	17630	6.18	20250203	25550	-26.73	20240520	17250	8.52	20241209	1.45	N	033270	500	81 억	1053057	N	N	431	N	N
119	20250210	110405	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18810	-20	5	-0.11	87099300	4645	42.56	18830	18960	18590	24450	13190	18830	18751.19	6.45	-317	19343	19086	18933	18676	18523	19010	18600	82	5620	500	14310	10	1	16333822	3072	6.33	0.75	12	0.03	2971.00	24983.00	25950	20240126	-27.51	17250	20241209	9.04	19420	-3.14	20250206	17630	6.69	20250203	25550	-26.38	20240520	17250	9.04	20241209	1.45	N	033270	500	81 억	1053057	N	N	431	N	N
120	20250210	100404	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18770	-60	5	-0.32	50848010	2716	24.89	18830	18830	18590	24450	13190	18830	18721.65	6.45	-447	19343	19086	18933	18676	18523	19010	18600	82	5620	500	14310	10	1	16333822	3066	6.32	0.75	12	0.02	2971.00	24983.00	25950	20240126	-27.67	17250	20241209	8.81	19420	-3.35	20250206	17630	6.47	20250203	25550	-26.54	20240520	17250	8.81	20241209	1.45	N	033270	500	81 억	1053057	N	N	431	N	N
121	20250210	090404	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18710	-120	5	-0.64	8188150	437	4.00	18830	18830	18650	24450	13190	18830	18737.19	6.45	-253	19343	19086	18933	18676	18523	19010	18600	82	5620	500	14310	10	1	16333822	3056	6.30	0.75	12	0.00	2971.00	24983.00	25950	20240126	-27.90	17250	20241209	8.46	19420	-3.66	20250206	17630	6.13	20250203	25550	-26.77	20240520	17250	8.46	20241209	1.45	N	033270	500	81 억	1053057	N	N	431	N	N
122	20250207	160401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18830	-180	5	-0.95	203857860	10819	22.03	19190	19190	18780	24700	13310	19010	18842.58	6.46	-1772	19683	19346	19083	18746	18483	19515	18915	82	5690	500	14440	10	1	16333822	3076	6.34	0.75	12	0.07	2971.00	24983.00	26000	20240125	-27.58	17250	20241209	9.16	19420	-3.04	20250206	17630	6.81	20250203	25550	-26.30	20240520	17250	9.16	20241209	1.45	N	033270	500	81 억	1054993	N	N	431	N	N
123	20250207	150403	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18830	-180	5	-0.95	189959410	10081	20.52	19190	19190	18780	24700	13310	19010	18843.31	6.46	-1633	19683	19346	19083	18746	18483	19515	18915	82	5690	500	14440	10	1	16333822	3076	6.34	0.75	12	0.06	2971.00	24983.00	26000	20240125	-27.58	17250	20241209	9.16	19420	-3.04	20250206	17630	6.81	20250203	25550	-26.30	20240520	17250	9.16	20241209	1.45	N	033270	500	81 억	1054993	N	N	369	N	N
124	20250207	140401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18820	-190	5	-1.00	159259050	8453	17.21	19190	19190	18780	24700	13310	19010	18840.54	6.46	-2270	19683	19346	19083	18746	18483	19515	18915	82	5690	500	14440	10	1	16333822	3074	6.33	0.75	12	0.05	2971.00	24983.00	26000	20240125	-27.62	17250	20241209	9.10	19420	-3.09	20250206	17630	6.75	20250203	25550	-26.34	20240520	17250	9.10	20241209	1.45	N	033270	500	81 억	1054993	N	N	369	N	N
125	20250207	130401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18800	-210	5	-1.10	145747700	7734	15.75	19190	19190	18780	24700	13310	19010	18845.06	6.46	-2248	19683	19346	19083	18746	18483	19515	18915	82	5690	500	14440	10	1	16333822	3071	6.33	0.75	12	0.05	2971.00	24983.00	26000	20240125	-27.69	17250	20241209	8.99	19420	-3.19	20250206	17630	6.64	20250203	25550	-26.42	20240520	17250	8.99	20241209	1.45	N	033270	500	81 억	1054993	N	N	369	N	N
126	20250207	120400	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18850	-160	5	-0.84	117493710	6233	12.69	19190	19190	18780	24700	13310	19010	18850.27	6.46	-1827	19683	19346	19083	18746	18483	19515	18915	82	5690	500	14440	10	1	16333822	3079	6.34	0.75	12	0.04	2971.00	24983.00	26000	20240125	-27.50	17250	20241209	9.28	19420	-2.94	20250206	17630	6.92	20250203	25550	-26.22	20240520	17250	9.28	20241209	1.45	N	033270	500	81 억	1054993	N	N	369	N	N
127	20250207	110359	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18900	-110	5	-0.58	106722270	5661	11.53	19190	19190	18780	24700	13310	19010	18852.19	6.46	-1727	19683	19346	19083	18746	18483	19515	18915	82	5690	500	14440	10	1	16333822	3087	6.36	0.76	12	0.03	2971.00	24983.00	26000	20240125	-27.31	17250	20241209	9.57	19420	-2.68	20250206	17630	7.20	20250203	25550	-26.03	20240520	17250	9.57	20241209	1.45	N	033270	500	81 억	1054993	N	N	369	N	N
128	20250207	100400	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18910	-100	5	-0.53	82396870	4370	8.90	19190	19190	18780	24700	13310	19010	18855.12	6.46	-1329	19683	19346	19083	18746	18483	19515	18915	82	5690	500	14440	10	1	16333822	3089	6.36	0.76	12	0.03	2971.00	24983.00	26000	20240125	-27.27	17250	20241209	9.62	19420	-2.63	20250206	17630	7.26	20250203	25550	-25.99	20240520	17250	9.62	20241209	1.45	N	033270	500	81 억	1054993	N	N	369	N	N
129	20250207	090402	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18920	-90	5	-0.47	6471710	341	0.69	19190	19190	18920	24700	13310	19010	18978.62	6.46	-70	19683	19346	19083	18746	18483	19515	18915	82	5690	500	14440	10	1	16333822	3090	6.37	0.76	12	0.00	2971.00	24983.00	26000	20240125	-27.23	17250	20241209	9.68	19420	-2.57	20250206	17630	7.32	20250203	25550	-25.95	20240520	17250	9.68	20241209	1.45	N	033270	500	81 억	1054993	N	N	369	N	N
130	20250206	160353	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19010	140	2	0.74	938626460	49036	93.33	18820	19420	18820	24500	13210	18870	19141.73	6.41	8282	19570	19220	18620	18270	17670	19395	18445	82	5630	500	14340	10	1	16333822	3105	6.40	0.76	12	0.30	2971.00	24983.00	26000	20240125	-26.88	17250	20241209	10.20	19420	-2.11	20250206	17630	7.83	20250203	25550	-25.60	20240520	17250	10.20	20241209	1.48	N	033270	500	81 억	1046745	N	N	369	N	N
131	20250206	150354	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19080	210	2	1.11	910102460	47538	90.47	18820	19420	18820	24500	13210	18870	19144.74	6.41	8148	19570	19220	18620	18270	17670	19395	18445	82	5630	500	14340	10	1	16333822	3116	6.42	0.76	12	0.29	2971.00	24983.00	26000	20240125	-26.62	17250	20241209	10.61	19420	-1.75	20250206	17630	8.22	20250203	25550	-25.32	20240520	17250	10.61	20241209	1.48	N	033270	500	81 억	1046745	N	N	258	N	N
132	20250206	140356	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19060	190	2	1.01	825363230	43086	82.00	18820	19420	18820	24500	13210	18870	19156.18	6.41	6432	19570	19220	18620	18270	17670	19395	18445	82	5630	500	14340	10	1	16333822	3113	6.42	0.76	12	0.26	2971.00	24983.00	26000	20240125	-26.69	17250	20241209	10.49	19420	-1.85	20250206	17630	8.11	20250203	25550	-25.40	20240520	17250	10.49	20241209	1.48	N	033270	500	81 억	1046745	N	N	258	N	N
133	20250206	130354	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19040	170	2	0.90	787712950	41107	78.23	18820	19420	18820	24500	13210	18870	19162.50	6.41	7200	19570	19220	18620	18270	17670	19395	18445	82	5630	500	14340	10	1	16333822	3110	6.41	0.76	12	0.25	2971.00	24983.00	26000	20240125	-26.77	17250	20241209	10.38	19420	-1.96	20250206	17630	8.00	20250203	25550	-25.48	20240520	17250	10.38	20241209	1.48	N	033270	500	81 억	1046745	N	N	258	N	N
134	20250206	120352	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19050	180	2	0.95	777437250	40567	77.21	18820	19420	18820	24500	13210	18870	19164.28	6.41	7381	19570	19220	18620	18270	17670	19395	18445	82	5630	500	14340	10	1	16333822	3112	6.41	0.76	12	0.25	2971.00	24983.00	26000	20240125	-26.73	17250	20241209	10.43	19420	-1.91	20250206	17630	8.05	20250203	25550	-25.44	20240520	17250	10.43	20241209	1.48	N	033270	500	81 억	1046745	N	N	258	N	N
135	20250206	110346	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19080	210	2	1.11	637604460	33212	63.21	18820	19420	18820	24500	13210	18870	19198.01	6.41	2673	19570	19220	18620	18270	17670	19395	18445	82	5630	500	14340	10	1	16333822	3116	6.42	0.76	12	0.20	2971.00	24983.00	26000	20240125	-26.62	17250	20241209	10.61	19420	-1.75	20250206	17630	8.22	20250203	25550	-25.32	20240520	17250	10.61	20241209	1.48	N	033270	500	81 억	1046745	N	N	258	N	N
136	20250206	100353	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19370	500	2	2.65	549443010	28630	54.49	18820	19420	18820	24500	13210	18870	19191.16	6.41	3051	19570	19220	18620	18270	17670	19395	18445	82	5630	500	14340	10	1	16333822	3164	6.52	0.78	12	0.18	2971.00	24983.00	26000	20240125	-25.50	17250	20241209	12.29	19420	-0.26	20250206	17630	9.87	20250203	25550	-24.19	20240520	17250	12.29	20241209	1.48	N	033270	500	81 억	1046745	N	N	258	N	N
137	20250206	090353	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19050	180	2	0.95	94037320	4951	9.42	18820	19080	18820	24500	13210	18870	18993.60	6.41	3123	19570	19220	18620	18270	17670	19395	18445	82	5630	500	14340	10	1	16333822	3112	6.41	0.76	12	0.03	2971.00	24983.00	26000	20240125	-26.73	17250	20241209	10.43	19270	-1.14	20250108	17630	8.05	20250203	25550	-25.44	20240520	17250	10.43	20241209	1.48	N	033270	500	81 억	1046745	N	N	258	N	N
138	20250205	160350	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18870	810	2	4.49	977575510	52416	333.22	18060	18970	18020	23450	12650	18060	18649.95	6.34	12610	18286	18172	18016	17902	17746	18230	17960	82	5390	500	13720	10	1	16333822	3082	6.35	0.76	12	0.32	2971.00	24983.00	26000	20240125	-27.42	17250	20241209	9.39	19270	-2.08	20250108	17630	7.03	20250203	25550	-26.14	20240520	17250	9.39	20241209	1.47	N	033270	500	81 억	1035568	N	N	258	N	N
139	20250205	150351	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18880	820	2	4.54	917333900	49225	312.94	18060	18970	18020	23450	12650	18060	18635.53	6.34	12195	18286	18172	18016	17902	17746	18230	17960	82	5390	500	13720	10	1	16333822	3084	6.35	0.76	12	0.30	2971.00	24983.00	26000	20240125	-27.38	17250	20241209	9.45	19270	-2.02	20250108	17630	7.09	20250203	25550	-26.11	20240520	17250	9.45	20241209	1.47	N	033270	500	81 억	1035568	N	N	158	N	N
140	20250205	140350	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18820	760	2	4.21	835944130	44909	285.50	18060	18970	18020	23450	12650	18060	18614.18	6.34	11869	18286	18172	18016	17902	17746	18230	17960	82	5390	500	13720	10	1	16333822	3074	6.33	0.75	12	0.27	2971.00	24983.00	26000	20240125	-27.62	17250	20241209	9.10	19270	-2.34	20250108	17630	6.75	20250203	25550	-26.34	20240520	17250	9.10	20241209	1.47	N	033270	500	81 억	1035568	N	N	158	N	N
141	20250205	130351	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18710	650	2	3.60	647766570	34931	222.07	18060	18830	18020	23450	12650	18060	18544.17	6.34	8356	18286	18172	18016	17902	17746	18230	17960	82	5390	500	13720	10	1	16333822	3056	6.30	0.75	12	0.21	2971.00	24983.00	26000	20240125	-28.04	17250	20241209	8.46	19270	-2.91	20250108	17630	6.13	20250203	25550	-26.77	20240520	17250	8.46	20241209	1.47	N	033270	500	81 억	1035568	N	N	158	N	N
142	20250205	120351	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18800	740	2	4.10	575896580	31088	197.64	18060	18830	18020	23450	12650	18060	18524.72	6.34	6920	18286	18172	18016	17902	17746	18230	17960	82	5390	500	13720	10	1	16333822	3071	6.33	0.75	12	0.19	2971.00	24983.00	26000	20240125	-27.69	17250	20241209	8.99	19270	-2.44	20250108	17630	6.64	20250203	25550	-26.42	20240520	17250	8.99	20241209	1.47	N	033270	500	81 억	1035568	N	N	158	N	N
143	20250205	110349	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18400	340	2	1.88	253989260	13842	88.00	18060	18510	18020	23450	12650	18060	18349.17	6.34	-1830	18286	18172	18016	17902	17746	18230	17960	82	5390	500	13720	10	1	16333822	3005	6.19	0.74	12	0.08	2971.00	24983.00	26000	20240125	-29.23	17250	20241209	6.67	19270	-4.51	20250108	17630	4.37	20250203	25550	-27.98	20240520	17250	6.67	20241209	1.47	N	033270	500	81 억	1035568	N	N	158	N	N
144	20250205	100352	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18390	330	2	1.83	115972620	6355	40.40	18060	18390	18020	23450	12650	18060	18249.04	6.34	-882	18286	18172	18016	17902	17746	18230	17960	82	5390	500	13720	10	1	16333822	3004	6.19	0.74	12	0.04	2971.00	24983.00	26000	20240125	-29.27	17250	20241209	6.61	19270	-4.57	20250108	17630	4.31	20250203	25550	-28.02	20240520	17250	6.61	20241209	1.47	N	033270	500	81 억	1035568	N	N	158	N	N
145	20250205	090356	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18060	0	3	0.00	740460	41	0.26	18060	18060	18060	23450	12650	18060	18060.00	6.34	19	18286	18172	18016	17902	17746	18230	17960	82	5390	500	13720	10	1	16333822	2950	6.08	0.72	12	0.00	2971.00	24983.00	26000	20240125	-30.54	17250	20241209	4.70	19270	-6.28	20250108	17630	2.44	20250203	25550	-29.32	20240520	17250	4.70	20241209	1.47	N	033270	500	81 억	1035568	N	N	158	N	N
146	20250204	160347	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18060	200	2	1.12	284181440	15730	66.75	17860	18130	17860	23200	12510	17860	18066.21	6.31	3500	18453	18156	17893	17596	17333	18305	17745	82	5340	500	13570	10	1	16333822	2950	6.08	0.72	12	0.10	2971.00	24983.00	26000	20240125	-30.54	17250	20241209	4.70	19270	-6.28	20250108	17630	2.44	20250203	25550	-29.32	20240520	17250	4.70	20241209	1.48	N	033270	500	81 억	1031476	N	N	158	N	N
147	20250204	150347	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18060	200	2	1.12	254343230	14078	59.74	17860	18130	17860	23200	12510	17860	18066.72	6.31	3356	18453	18156	17893	17596	17333	18305	17745	82	5340	500	13570	10	1	16333822	2950	6.08	0.72	12	0.09	2971.00	24983.00	26000	20240125	-30.54	17250	20241209	4.70	19270	-6.28	20250108	17630	2.44	20250203	25550	-29.32	20240520	17250	4.70	20241209	1.48	N	033270	500	81 억	1031476	N	N	1	N	N
148	20250204	140347	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18120	260	2	1.46	219650120	12160	51.60	17860	18130	17860	23200	12510	17860	18063.33	6.31	3552	18453	18156	17893	17596	17333	18305	17745	82	5340	500	13570	10	1	16333822	2960	6.10	0.73	12	0.07	2971.00	24983.00	26000	20240125	-30.31	17250	20241209	5.04	19270	-5.97	20250108	17630	2.78	20250203	25550	-29.08	20240520	17250	5.04	20241209	1.48	N	033270	500	81 억	1031476	N	N	1	N	N
149	20250204	130346	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18070	210	2	1.18	106009940	5872	24.92	17860	18120	17860	23200	12510	17860	18053.46	6.31	978	18453	18156	17893	17596	17333	18305	17745	82	5340	500	13570	10	1	16333822	2952	6.08	0.72	12	0.04	2971.00	24983.00	26000	20240125	-30.50	17250	20241209	4.75	19270	-6.23	20250108	17630	2.50	20250203	25550	-29.28	20240520	17250	4.75	20241209	1.48	N	033270	500	81 억	1031476	N	N	1	N	N
150	20250204	120350	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18030	170	2	0.95	96130470	5325	22.60	17860	18120	17860	23200	12510	17860	18052.67	6.31	858	18453	18156	17893	17596	17333	18305	17745	82	5340	500	13570	10	1	16333822	2945	6.07	0.72	12	0.03	2971.00	24983.00	26000	20240125	-30.65	17250	20241209	4.52	19270	-6.43	20250108	17630	2.27	20250203	25550	-29.43	20240520	17250	4.52	20241209	1.48	N	033270	500	81 억	1031476	N	N	1	N	N
151	20250204	110343	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18040	180	2	1.01	65949150	3651	15.49	17860	18120	17860	23200	12510	17860	18063.31	6.31	117	18453	18156	17893	17596	17333	18305	17745	82	5340	500	13570	10	1	16333822	2947	6.07	0.72	12	0.02	2971.00	24983.00	26000	20240125	-30.62	17250	20241209	4.58	19270	-6.38	20250108	17630	2.33	20250203	25550	-29.39	20240520	17250	4.58	20241209	1.48	N	033270	500	81 억	1031476	N	N	1	N	N
152	20250204	100346	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18100	240	2	1.34	45463890	2519	10.69	17860	18120	17860	23200	12510	17860	18048.39	6.31	66	18453	18156	17893	17596	17333	18305	17745	82	5340	500	13570	10	1	16333822	2956	6.09	0.72	12	0.02	2971.00	24983.00	26000	20240125	-30.38	17250	20241209	4.93	19270	-6.07	20250108	17630	2.67	20250203	25550	-29.16	20240520	17250	4.93	20241209	1.48	N	033270	500	81 억	1031476	N	N	1	N	N
153	20250204	090346	55	40.00	KOSPI	제약	N	N	N	Y	40	N	17860	0	3	0.00	1036060	58	0.25	17860	17880	17860	23200	12510	17860	17863.10	6.31	-4	18453	18156	17893	17596	17333	18305	17745	82	5340	500	13570	10	1	16333822	2917	6.01	0.71	12	0.00	2971.00	24983.00	26000	20240125	-31.31	17250	20241209	3.54	19270	-7.32	20250108	17630	1.30	20250203	25550	-30.10	20240520	17250	3.54	20241209	1.48	N	033270	500	81 억	1031476	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History