KissMeData/068270/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

62 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	foreignNetBuyingQuantity	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	20250225	160638	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	174100	-3900	5	-2.19	104880621500	596848	193.39	177200	179200	174000	231000	124600	178000	175727.43	22.48	0	-118950	179933	178966	177733	176766	175533	178350	176150	2205	53000	1000	135280	100	1	214108119	372762	47.84	2.00	12	0.28	3639.00	87089.00	201524	20240730	-13.61	153101	20241115	13.72	188300	-7.54	20250102	172800	0.75	20250203	211000	-17.49	20240730	160300	8.61	20241115	0.96	N	068270	1000	2205 억	48128873	N	N	1706	N	N
3	20250225	150639	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	174100	-3900	5	-2.19	94730874500	538554	174.50	177200	179200	174000	231000	124600	178000	175897.94	22.48	0	-118149	179933	178966	177733	176766	175533	178350	176150	2205	53000	1000	135280	100	1	214108119	372762	47.84	2.00	12	0.25	3639.00	87089.00	201524	20240730	-13.61	153101	20241115	13.72	188300	-7.54	20250102	172800	0.75	20250203	211000	-17.49	20240730	160300	8.61	20241115	0.96	N	068270	1000	2205 억	48128873	N	N	1055	N	N
4	20250225	140637	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	174000	-4000	5	-2.25	79182039100	449311	145.59	177200	179200	174000	231000	124600	178000	176229.29	22.48	0	-112691	179933	178966	177733	176766	175533	178350	176150	2205	53000	1000	135280	100	1	214108119	372548	47.82	2.00	12	0.21	3639.00	87089.00	201524	20240730	-13.66	153101	20241115	13.65	188300	-7.59	20250102	172800	0.69	20250203	211000	-17.54	20240730	160300	8.55	20241115	0.96	N	068270	1000	2205 억	48128873	N	N	1055	N	N
5	20250225	130640	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	175400	-2600	5	-1.46	55255135800	312442	101.24	177200	179200	175000	231000	124600	178000	176848.67	22.48	0	-66184	179933	178966	177733	176766	175533	178350	176150	2205	53000	1000	135280	100	1	214108119	375546	48.20	2.01	12	0.15	3639.00	87089.00	201524	20240730	-12.96	153101	20241115	14.56	188300	-6.85	20250102	172800	1.50	20250203	211000	-16.87	20240730	160300	9.42	20241115	0.96	N	068270	1000	2205 억	48128873	N	N	1055	N	N
6	20250225	120636	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	176100	-1900	5	-1.07	38786991100	218650	70.85	177200	179200	176000	231000	124600	178000	177392.61	22.48	0	-35792	179933	178966	177733	176766	175533	178350	176150	2205	53000	1000	135280	100	1	214108119	377044	48.39	2.02	12	0.10	3639.00	87089.00	201524	20240730	-12.62	153101	20241115	15.02	188300	-6.48	20250102	172800	1.91	20250203	211000	-16.54	20240730	160300	9.86	20241115	0.96	N	068270	1000	2205 억	48128873	N	N	1055	N	N
7	20250225	110637	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177300	-700	5	-0.39	27562229000	155106	50.26	177200	179200	176700	231000	124600	178000	177699.00	22.48	0	-14587	179933	178966	177733	176766	175533	178350	176150	2205	53000	1000	135280	100	1	214108119	379614	48.72	2.04	12	0.07	3639.00	87089.00	201524	20240730	-12.02	153101	20241115	15.81	188300	-5.84	20250102	172800	2.60	20250203	211000	-15.97	20240730	160300	10.61	20241115	0.96	N	068270	1000	2205 억	48128873	N	N	1055	N	N
8	20250225	100636	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177700	-300	5	-0.17	14798325500	83085	26.92	177200	179200	177000	231000	124600	178000	178110.89	22.48	0	-2047	179933	178966	177733	176766	175533	178350	176150	2205	53000	1000	135280	100	1	214108119	380470	48.83	2.04	12	0.04	3639.00	87089.00	201524	20240730	-11.82	153101	20241115	16.07	188300	-5.63	20250102	172800	2.84	20250203	211000	-15.78	20240730	160300	10.85	20241115	0.96	N	068270	1000	2205 억	48128873	N	N	1055	N	N
9	20250225	090641	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177600	-400	5	-0.22	2823919300	15926	5.16	177200	177800	177000	231000	124600	178000	177308.13	22.48	0	-2180	179933	178966	177733	176766	175533	178350	176150	2205	53000	1000	135280	100	1	214108119	380256	48.80	2.04	12	0.01	3639.00	87089.00	201524	20240730	-11.87	153101	20241115	16.00	188300	-5.68	20250102	172800	2.78	20250203	211000	-15.83	20240730	160300	10.79	20241115	0.96	N	068270	1000	2205 억	48128873	N	N	1055	N	N
10	20250224	160634	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178000	-200	5	-0.11	54201495300	305322	79.62	178300	178700	176500	231500	124800	178200	177520.01	22.47	0	-11839	181533	179866	179033	177366	176533	179450	176950	2205	53300	1000	135430	100	1	214108119	381112	48.91	2.04	12	0.14	3639.00	87089.00	201524	20240730	-11.67	153101	20241115	16.26	188300	-5.47	20250102	172800	3.01	20250203	211000	-15.64	20240730	160300	11.04	20241115	0.96	N	068270	1000	2205 억	48099581	N	N	1055	N	N
11	20250224	150633	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178000	-200	5	-0.11	48654461200	274143	71.49	178300	178700	176500	231500	124800	178200	177476.50	22.47	0	-15486	181533	179866	179033	177366	176533	179450	176950	2205	53300	1000	135430	100	1	214108119	381112	48.91	2.04	12	0.13	3639.00	87089.00	201524	20240730	-11.67	153101	20241115	16.26	188300	-5.47	20250102	172800	3.01	20250203	211000	-15.64	20240730	160300	11.04	20241115	0.96	N	068270	1000	2205 억	48099581	N	N	574	N	N
12	20250224	140632	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177200	-1000	5	-0.56	41897946700	236128	61.58	178300	178700	176500	231500	124800	178200	177435.11	22.47	0	-17017	181533	179866	179033	177366	176533	179450	176950	2205	53300	1000	135430	100	1	214108119	379400	48.69	2.03	12	0.11	3639.00	87089.00	201524	20240730	-12.07	153101	20241115	15.74	188300	-5.89	20250102	172800	2.55	20250203	211000	-16.02	20240730	160300	10.54	20241115	0.96	N	068270	1000	2205 억	48099581	N	N	574	N	N
13	20250224	130634	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177400	-800	5	-0.45	38065243100	214521	55.94	178300	178700	176500	231500	124800	178200	177440.42	22.47	0	-15297	181533	179866	179033	177366	176533	179450	176950	2205	53300	1000	135430	100	1	214108119	379828	48.75	2.04	12	0.10	3639.00	87089.00	201524	20240730	-11.97	153101	20241115	15.87	188300	-5.79	20250102	172800	2.66	20250203	211000	-15.92	20240730	160300	10.67	20241115	0.96	N	068270	1000	2205 억	48099581	N	N	574	N	N
14	20250224	120631	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178100	-100	5	-0.06	35087007500	197766	51.57	178300	178700	176500	231500	124800	178200	177413.93	22.47	0	-15240	181533	179866	179033	177366	176533	179450	176950	2205	53300	1000	135430	100	1	214108119	381327	48.94	2.05	12	0.09	3639.00	87089.00	201524	20240730	-11.62	153101	20241115	16.33	188300	-5.42	20250102	172800	3.07	20250203	211000	-15.59	20240730	160300	11.10	20241115	0.96	N	068270	1000	2205 억	48099581	N	N	574	N	N
15	20250224	110630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177400	-800	5	-0.45	29434693100	166031	43.30	178300	178700	176500	231500	124800	178200	177280.34	22.47	0	-19496	181533	179866	179033	177366	176533	179450	176950	2205	53300	1000	135430	100	1	214108119	379828	48.75	2.04	12	0.08	3639.00	87089.00	201524	20240730	-11.97	153101	20241115	15.87	188300	-5.79	20250102	172800	2.66	20250203	211000	-15.92	20240730	160300	10.67	20241115	0.96	N	068270	1000	2205 억	48099581	N	N	574	N	N
16	20250224	100629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	176800	-1400	5	-0.79	23489606400	132532	34.56	178300	178700	176500	231500	124800	178200	177231.99	22.47	0	-20980	181533	179866	179033	177366	176533	179450	176950	2205	53300	1000	135430	100	1	214108119	378543	48.58	2.03	12	0.06	3639.00	87089.00	201524	20240730	-12.27	153101	20241115	15.48	188300	-6.11	20250102	172800	2.31	20250203	211000	-16.21	20240730	160300	10.29	20241115	0.96	N	068270	1000	2205 억	48099581	N	N	574	N	N
17	20250224	090635	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177300	-900	5	-0.51	5959172400	33479	8.73	178300	178700	177100	231500	124800	178200	177992.88	22.47	0	-6216	181533	179866	179033	177366	176533	179450	176950	2205	53300	1000	135430	100	1	214108119	379614	48.72	2.04	12	0.02	3639.00	87089.00	201524	20240730	-12.02	153101	20241115	15.81	188300	-5.84	20250102	172800	2.60	20250203	211000	-15.97	20240730	160300	10.61	20241115	0.96	N	068270	1000	2205 억	48099581	N	N	574	N	N
18	20250221	160629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178200	-2200	5	-1.22	67683110400	378188	88.73	180400	180700	178200	234500	126300	180400	178968.80	22.54	0	-65086	182666	181532	180266	179132	177866	182100	179700	2205	54100	1000	137100	100	1	214108119	381541	48.97	2.05	12	0.18	3639.00	87089.00	201524	20240730	-11.57	153101	20241115	16.39	188300	-5.36	20250102	172800	3.12	20250203	211000	-15.55	20240730	160300	11.17	20241115	0.95	N	068270	1000	2205 억	48262669	N	N	574	N	N
19	20250221	150632	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178400	-2000	5	-1.11	58185830200	324913	76.23	180400	180700	178200	234500	126300	180400	179081.21	22.54	0	-56472	182666	181532	180266	179132	177866	182100	179700	2205	54100	1000	137100	100	1	214108119	381969	49.02	2.05	12	0.15	3639.00	87089.00	201524	20240730	-11.47	153101	20241115	16.52	188300	-5.26	20250102	172800	3.24	20250203	211000	-15.45	20240730	160300	11.29	20241115	0.95	N	068270	1000	2205 억	48262669	N	N	2496	N	N
20	20250221	140630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178400	-2000	5	-1.11	46236361200	257961	60.52	180400	180700	178400	234500	126300	180400	179237.74	22.54	0	-54790	182666	181532	180266	179132	177866	182100	179700	2205	54100	1000	137100	100	1	214108119	381969	49.02	2.05	12	0.12	3639.00	87089.00	201524	20240730	-11.47	153101	20241115	16.52	188300	-5.26	20250102	172800	3.24	20250203	211000	-15.45	20240730	160300	11.29	20241115	0.95	N	068270	1000	2205 억	48262669	N	N	2496	N	N
21	20250221	130629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179100	-1300	5	-0.72	32651176600	181990	42.70	180400	180700	178800	234500	126300	180400	179411.86	22.54	0	-24929	182666	181532	180266	179132	177866	182100	179700	2205	54100	1000	137100	100	1	214108119	383468	49.22	2.06	12	0.08	3639.00	87089.00	201524	20240730	-11.13	153101	20241115	16.98	188300	-4.89	20250102	172800	3.65	20250203	211000	-15.12	20240730	160300	11.73	20241115	0.95	N	068270	1000	2205 억	48262669	N	N	2496	N	N
22	20250221	120631	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179200	-1200	5	-0.67	28915477000	161145	37.81	180400	180700	178800	234500	126300	180400	179437.55	22.54	0	-19927	182666	181532	180266	179132	177866	182100	179700	2205	54100	1000	137100	100	1	214108119	383682	49.24	2.06	12	0.08	3639.00	87089.00	201524	20240730	-11.08	153101	20241115	17.05	188300	-4.83	20250102	172800	3.70	20250203	211000	-15.07	20240730	160300	11.79	20241115	0.95	N	068270	1000	2205 억	48262669	N	N	2496	N	N
23	20250221	110628	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179300	-1100	5	-0.61	23929100000	133324	31.28	180400	180700	178800	234500	126300	180400	179480.72	22.54	0	-15322	182666	181532	180266	179132	177866	182100	179700	2205	54100	1000	137100	100	1	214108119	383896	49.27	2.06	12	0.06	3639.00	87089.00	201524	20240730	-11.03	153101	20241115	17.11	188300	-4.78	20250102	172800	3.76	20250203	211000	-15.02	20240730	160300	11.85	20241115	0.95	N	068270	1000	2205 억	48262669	N	N	2496	N	N
24	20250221	100629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179200	-1200	5	-0.67	17043668400	94911	22.27	180400	180700	178800	234500	126300	180400	179575.16	22.54	0	-9282	182666	181532	180266	179132	177866	182100	179700	2205	54100	1000	137100	100	1	214108119	383682	49.24	2.06	12	0.04	3639.00	87089.00	201524	20240730	-11.08	153101	20241115	17.05	188300	-4.83	20250102	172800	3.70	20250203	211000	-15.07	20240730	160300	11.79	20241115	0.95	N	068270	1000	2205 억	48262669	N	N	2496	N	N
25	20250221	090630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180200	-200	5	-0.11	2755169700	15269	3.58	180400	180700	180000	234500	126300	180400	180442.09	22.54	0	4189	182666	181532	180266	179132	177866	182100	179700	2205	54100	1000	137100	100	1	214108119	385823	49.52	2.07	12	0.01	3639.00	87089.00	201524	20240730	-10.58	153101	20241115	17.70	188300	-4.30	20250102	172800	4.28	20250203	211000	-14.60	20240730	160300	12.41	20241115	0.95	N	068270	1000	2205 억	48262669	N	N	2496	N	N
26	20250220	160626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180400	-200	5	-0.11	75833111000	420625	81.59	180100	181400	179000	234500	126500	180600	180286.57	22.59	0	-24998	183800	182200	180900	179300	178000	183000	180100	2205	53900	1000	137250	100	1	214108119	386251	49.57	2.07	12	0.20	3639.00	87089.00	201524	20240730	-10.48	153101	20241115	17.83	188300	-4.20	20250102	172800	4.40	20250203	211000	-14.50	20240730	160300	12.54	20241115	0.94	N	068270	1000	2205 억	48369666	N	N	2432	N	N
27	20250220	150627	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179700	-900	5	-0.50	65752550300	364695	70.74	180100	181400	179000	234500	126500	180600	180294.58	22.59	0	-19037	183800	182200	180900	179300	178000	183000	180100	2205	53900	1000	137250	100	1	214108119	384752	49.38	2.06	12	0.17	3639.00	87089.00	201524	20240730	-10.83	153101	20241115	17.37	188300	-4.57	20250102	172800	3.99	20250203	211000	-14.83	20240730	160300	12.10	20241115	0.94	N	068270	1000	2205 억	48369666	N	N	5147	N	N
28	20250220	140628	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180400	-200	5	-0.11	54740480400	303506	58.87	180100	181400	179000	234500	126500	180600	180360.40	22.59	0	-2319	183800	182200	180900	179300	178000	183000	180100	2205	53900	1000	137250	100	1	214108119	386251	49.57	2.07	12	0.14	3639.00	87089.00	201524	20240730	-10.48	153101	20241115	17.83	188300	-4.20	20250102	172800	4.40	20250203	211000	-14.50	20240730	160300	12.54	20241115	0.94	N	068270	1000	2205 억	48369666	N	N	5147	N	N
29	20250220	130626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180700	100	2	0.06	46912950900	260162	50.47	180100	181400	179000	234500	126500	180600	180322.00	22.59	0	10466	183800	182200	180900	179300	178000	183000	180100	2205	53900	1000	137250	100	1	214108119	386893	49.66	2.07	12	0.12	3639.00	87089.00	201524	20240730	-10.33	153101	20241115	18.03	188300	-4.04	20250102	172800	4.57	20250203	211000	-14.36	20240730	160300	12.73	20241115	0.94	N	068270	1000	2205 억	48369666	N	N	5147	N	N
30	20250220	120626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180500	-100	5	-0.06	39109056500	217005	42.09	180100	181200	179000	234500	126500	180600	180221.80	22.59	0	2470	183800	182200	180900	179300	178000	183000	180100	2205	53900	1000	137250	100	1	214108119	386465	49.60	2.07	12	0.10	3639.00	87089.00	201524	20240730	-10.43	153101	20241115	17.90	188300	-4.14	20250102	172800	4.46	20250203	211000	-14.45	20240730	160300	12.60	20241115	0.94	N	068270	1000	2205 억	48369666	N	N	5147	N	N
31	20250220	110626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180900	300	2	0.17	32891461200	182630	35.43	180100	181200	179000	234500	126500	180600	180098.71	22.59	0	-2515	183800	182200	180900	179300	178000	183000	180100	2205	53900	1000	137250	100	1	214108119	387322	49.71	2.08	12	0.09	3639.00	87089.00	201524	20240730	-10.23	153101	20241115	18.16	188300	-3.93	20250102	172800	4.69	20250203	211000	-14.27	20240730	160300	12.85	20241115	0.94	N	068270	1000	2205 억	48369666	N	N	5147	N	N
32	20250220	100625	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180400	-200	5	-0.11	21381255700	118959	23.08	180100	180600	179000	234500	126500	180600	179735.86	22.59	0	-16408	183800	182200	180900	179300	178000	183000	180100	2205	53900	1000	137250	100	1	214108119	386251	49.57	2.07	12	0.06	3639.00	87089.00	201524	20240730	-10.48	153101	20241115	17.83	188300	-4.20	20250102	172800	4.40	20250203	211000	-14.50	20240730	160300	12.54	20241115	0.94	N	068270	1000	2205 억	48369666	N	N	5147	N	N
33	20250220	090629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179100	-1500	5	-0.83	8777000500	48888	9.48	180100	180300	179100	234500	126500	180600	179531.38	22.59	0	-16509	183800	182200	180900	179300	178000	183000	180100	2205	53900	1000	137250	100	1	214108119	383468	49.22	2.06	12	0.02	3639.00	87089.00	201524	20240730	-11.13	153101	20241115	16.98	188300	-4.89	20250102	172800	3.65	20250203	211000	-15.12	20240730	160300	11.73	20241115	0.94	N	068270	1000	2205 억	48369666	N	N	5147	N	N
34	20250219	160624	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180600	300	2	0.17	92683016600	511144	134.90	180300	182500	179600	234000	126300	180300	181326.13	22.57	0	68459	182166	181232	180166	179232	178166	180700	178700	2205	53700	1000	137020	100	1	214108119	386679	49.63	2.07	12	0.24	3639.00	87089.00	201524	20240730	-10.38	153101	20241115	17.96	188300	-4.09	20250102	172800	4.51	20250203	211000	-14.41	20240730	160300	12.66	20241115	0.94	N	068270	1000	2205 억	48321191	N	N	5147	N	N
35	20250219	150626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180700	400	2	0.22	85472685600	471244	124.37	180300	182500	179600	234000	126300	180300	181377.30	22.57	0	68148	182166	181232	180166	179232	178166	180700	178700	2205	53700	1000	137020	100	1	214108119	386893	49.66	2.07	12	0.22	3639.00	87089.00	201524	20240730	-10.33	153101	20241115	18.03	188300	-4.04	20250102	172800	4.57	20250203	211000	-14.36	20240730	160300	12.73	20241115	0.94	N	068270	1000	2205 억	48321191	N	N	2250	N	N
36	20250219	140623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180500	200	2	0.11	74156828400	408593	107.84	180300	182500	179600	234000	126300	180300	181493.90	22.57	0	61116	182166	181232	180166	179232	178166	180700	178700	2205	53700	1000	137020	100	1	214108119	386465	49.60	2.07	12	0.19	3639.00	87089.00	201524	20240730	-10.43	153101	20241115	17.90	188300	-4.14	20250102	172800	4.46	20250203	211000	-14.45	20240730	160300	12.60	20241115	0.94	N	068270	1000	2205 억	48321191	N	N	2250	N	N
37	20250219	130624	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181100	800	2	0.44	62294949300	342995	90.53	180300	182500	179600	234000	126300	180300	181621.58	22.57	0	73542	182166	181232	180166	179232	178166	180700	178700	2205	53700	1000	137020	100	1	214108119	387750	49.77	2.08	12	0.16	3639.00	87089.00	201524	20240730	-10.13	153101	20241115	18.29	188300	-3.82	20250102	172800	4.80	20250203	211000	-14.17	20240730	160300	12.98	20241115	0.94	N	068270	1000	2205 억	48321191	N	N	2250	N	N
38	20250219	120623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182200	1900	2	1.05	56896499900	313307	82.69	180300	182500	179600	234000	126300	180300	181600.92	22.57	0	72270	182166	181232	180166	179232	178166	180700	178700	2205	53700	1000	137020	100	1	214108119	390105	50.07	2.09	12	0.15	3639.00	87089.00	201524	20240730	-9.59	153101	20241115	19.01	188300	-3.24	20250102	172800	5.44	20250203	211000	-13.65	20240730	160300	13.66	20241115	0.94	N	068270	1000	2205 억	48321191	N	N	2250	N	N
39	20250219	110624	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182200	1900	2	1.05	46619633800	256854	67.79	180300	182500	179600	234000	126300	180300	181503.68	22.57	0	60262	182166	181232	180166	179232	178166	180700	178700	2205	53700	1000	137020	100	1	214108119	390105	50.07	2.09	12	0.12	3639.00	87089.00	201524	20240730	-9.59	153101	20241115	19.01	188300	-3.24	20250102	172800	5.44	20250203	211000	-13.65	20240730	160300	13.66	20241115	0.94	N	068270	1000	2205 억	48321191	N	N	2250	N	N
40	20250219	100624	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181700	1400	2	0.78	33260364200	183337	48.39	180300	182500	179600	234000	126300	180300	181418.13	22.57	0	38849	182166	181232	180166	179232	178166	180700	178700	2205	53700	1000	137020	100	1	214108119	389034	49.93	2.09	12	0.09	3639.00	87089.00	201524	20240730	-9.84	153101	20241115	18.68	188300	-3.51	20250102	172800	5.15	20250203	211000	-13.89	20240730	160300	13.35	20241115	0.94	N	068270	1000	2205 억	48321191	N	N	2250	N	N
41	20250219	090626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181100	800	2	0.44	6295657800	34905	9.21	180300	181300	179600	234000	126300	180300	180365.99	22.57	0	496	182166	181232	180166	179232	178166	180700	178700	2205	53700	1000	137020	100	1	214108119	387750	49.77	2.08	12	0.02	3639.00	87089.00	201524	20240730	-10.13	153101	20241115	18.29	188300	-3.82	20250102	172800	4.80	20250203	211000	-14.17	20240730	160300	12.98	20241115	0.94	N	068270	1000	2205 억	48321191	N	N	2250	N	N
42	20250218	160623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180300	-1200	5	-0.66	67725835600	376283	104.89	181000	181100	179100	235500	127100	181500	179982.62	22.59	0	-46557	183033	182266	180733	179966	178433	182650	180350	2205	54000	1000	137940	100	1	214108119	386037	49.55	2.07	12	0.18	3639.00	87089.00	201524	20240730	-10.53	153101	20241115	17.77	188300	-4.25	20250102	172800	4.34	20250203	211000	-14.55	20240730	160300	12.48	20241115	0.94	N	068270	1000	2205 억	48373222	N	N	2250	N	N
43	20250218	150623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180200	-1300	5	-0.72	59902144500	332887	92.79	181000	181100	179100	235500	127100	181500	179943.64	22.59	0	-49664	183033	182266	180733	179966	178433	182650	180350	2205	54000	1000	137940	100	1	214108119	385823	49.52	2.07	12	0.16	3639.00	87089.00	201524	20240730	-10.58	153101	20241115	17.70	188300	-4.30	20250102	172800	4.28	20250203	211000	-14.60	20240730	160300	12.41	20241115	0.94	N	068270	1000	2205 억	48373222	N	N	3838	N	N
44	20250218	140624	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179700	-1800	5	-0.99	51858647900	288221	80.34	181000	181100	179100	235500	127100	181500	179922.30	22.59	0	-49273	183033	182266	180733	179966	178433	182650	180350	2205	54000	1000	137940	100	1	214108119	384752	49.38	2.06	12	0.13	3639.00	87089.00	201524	20240730	-10.83	153101	20241115	17.37	188300	-4.57	20250102	172800	3.99	20250203	211000	-14.83	20240730	160300	12.10	20241115	0.94	N	068270	1000	2205 억	48373222	N	N	3838	N	N
45	20250218	130622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180600	-900	5	-0.50	44574079900	247743	69.06	181000	181100	179100	235500	127100	181500	179915.52	22.59	0	-44879	183033	182266	180733	179966	178433	182650	180350	2205	54000	1000	137940	100	1	214108119	386679	49.63	2.07	12	0.12	3639.00	87089.00	201524	20240730	-10.38	153101	20241115	17.96	188300	-4.09	20250102	172800	4.51	20250203	211000	-14.41	20240730	160300	12.66	20241115	0.94	N	068270	1000	2205 억	48373222	N	N	3838	N	N
46	20250218	120623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180400	-1100	5	-0.61	37662212700	209471	58.39	181000	181100	179100	235500	127100	181500	179790.25	22.59	0	-53605	183033	182266	180733	179966	178433	182650	180350	2205	54000	1000	137940	100	1	214108119	386251	49.57	2.07	12	0.10	3639.00	87089.00	201524	20240730	-10.48	153101	20241115	17.83	188300	-4.20	20250102	172800	4.40	20250203	211000	-14.50	20240730	160300	12.54	20241115	0.94	N	068270	1000	2205 억	48373222	N	N	3838	N	N
47	20250218	110622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179600	-1900	5	-1.05	32402559400	180268	50.25	181000	181100	179100	235500	127100	181500	179738.77	22.59	0	-54429	183033	182266	180733	179966	178433	182650	180350	2205	54000	1000	137940	100	1	214108119	384538	49.35	2.06	12	0.08	3639.00	87089.00	201524	20240730	-10.88	153101	20241115	17.31	188300	-4.62	20250102	172800	3.94	20250203	211000	-14.88	20240730	160300	12.04	20241115	0.94	N	068270	1000	2205 억	48373222	N	N	3838	N	N
48	20250218	100622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179900	-1600	5	-0.88	23488112900	130613	36.41	181000	181100	179100	235500	127100	181500	179819.52	22.59	0	-38534	183033	182266	180733	179966	178433	182650	180350	2205	54000	1000	137940	100	1	214108119	385181	49.44	2.07	12	0.06	3639.00	87089.00	201524	20240730	-10.73	153101	20241115	17.50	188300	-4.46	20250102	172800	4.11	20250203	211000	-14.74	20240730	160300	12.23	20241115	0.94	N	068270	1000	2205 억	48373222	N	N	3838	N	N
49	20250218	090623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180000	-1500	5	-0.83	6067345300	33658	9.38	181000	181100	179700	235500	127100	181500	180234.46	22.59	0	-14987	183033	182266	180733	179966	178433	182650	180350	2205	54000	1000	137940	100	1	214108119	385395	49.46	2.07	12	0.02	3639.00	87089.00	201524	20240730	-10.68	153101	20241115	17.57	188300	-4.41	20250102	172800	4.17	20250203	211000	-14.69	20240730	160300	12.29	20241115	0.94	N	068270	1000	2205 억	48373222	N	N	3838	N	N
50	20250217	160622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181500	700	2	0.39	64277205100	355998	56.78	181000	181500	179200	235000	126600	180800	180550.30	22.59	0	14249	185333	183066	180433	178166	175533	184200	179300	2205	54200	1000	137400	100	1	214108119	388606	49.88	2.08	12	0.17	3639.00	87089.00	201524	20240730	-9.94	153101	20241115	18.55	188300	-3.61	20250102	172800	5.03	20250203	211000	-13.98	20240730	160300	13.23	20241115	0.94	N	068270	1000	2205 억	48356527	N	N	3838	N	N
51	20250217	150621	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181200	400	2	0.22	56426246500	312661	49.87	181000	181500	179200	235000	126600	180800	180470.43	22.59	0	3258	185333	183066	180433	178166	175533	184200	179300	2205	54200	1000	137400	100	1	214108119	387964	49.79	2.08	12	0.15	3639.00	87089.00	201524	20240730	-10.09	153101	20241115	18.35	188300	-3.77	20250102	172800	4.86	20250203	211000	-14.12	20240730	160300	13.04	20241115	0.94	N	068270	1000	2205 억	48356527	N	N	5055	N	N
52	20250217	140620	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181100	300	2	0.17	45790401400	253961	40.50	181000	181400	179200	235000	126600	180800	180303.79	22.59	0	-3372	185333	183066	180433	178166	175533	184200	179300	2205	54200	1000	137400	100	1	214108119	387750	49.77	2.08	12	0.12	3639.00	87089.00	201524	20240730	-10.13	153101	20241115	18.29	188300	-3.82	20250102	172800	4.80	20250203	211000	-14.17	20240730	160300	12.98	20241115	0.94	N	068270	1000	2205 억	48356527	N	N	5055	N	N
53	20250217	130622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180700	-100	5	-0.06	36176309500	200835	32.03	181000	181000	179200	235000	126600	180800	180127.68	22.59	0	-22802	185333	183066	180433	178166	175533	184200	179300	2205	54200	1000	137400	100	1	214108119	386893	49.66	2.07	12	0.09	3639.00	87089.00	201524	20240730	-10.33	153101	20241115	18.03	188300	-4.04	20250102	172800	4.57	20250203	211000	-14.36	20240730	160300	12.73	20241115	0.94	N	068270	1000	2205 억	48356527	N	N	5055	N	N
54	20250217	120622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180000	-800	5	-0.44	29231373800	162395	25.90	181000	181000	179200	235000	126600	180800	179998.99	22.59	0	-28236	185333	183066	180433	178166	175533	184200	179300	2205	54200	1000	137400	100	1	214108119	385395	49.46	2.07	12	0.08	3639.00	87089.00	201524	20240730	-10.68	153101	20241115	17.57	188300	-4.41	20250102	172800	4.17	20250203	211000	-14.69	20240730	160300	12.29	20241115	0.94	N	068270	1000	2205 억	48356527	N	N	5055	N	N
55	20250217	110622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180500	-300	5	-0.17	24687562000	137167	21.88	181000	181000	179200	235000	126600	180800	179978.51	22.59	0	-21515	185333	183066	180433	178166	175533	184200	179300	2205	54200	1000	137400	100	1	214108119	386465	49.60	2.07	12	0.06	3639.00	87089.00	201524	20240730	-10.43	153101	20241115	17.90	188300	-4.14	20250102	172800	4.46	20250203	211000	-14.45	20240730	160300	12.60	20241115	0.94	N	068270	1000	2205 억	48356527	N	N	5055	N	N
56	20250217	100619	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179700	-1100	5	-0.61	16043533000	89152	14.22	181000	181000	179200	235000	126600	180800	179951.87	22.59	0	-20809	185333	183066	180433	178166	175533	184200	179300	2205	54200	1000	137400	100	1	214108119	384752	49.38	2.06	12	0.04	3639.00	87089.00	201524	20240730	-10.83	153101	20241115	17.37	188300	-4.57	20250102	172800	3.99	20250203	211000	-14.83	20240730	160300	12.10	20241115	0.94	N	068270	1000	2205 억	48356527	N	N	5055	N	N
57	20250217	090621	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180200	-600	5	-0.33	3448886200	19094	3.05	181000	181000	180100	235000	126600	180800	180621.59	22.59	0	-4249	185333	183066	180433	178166	175533	184200	179300	2205	54200	1000	137400	100	1	214108119	385823	49.52	2.07	12	0.01	3639.00	87089.00	201524	20240730	-10.58	153101	20241115	17.70	188300	-4.30	20250102	172800	4.28	20250203	211000	-14.60	20240730	160300	12.41	20241115	0.94	N	068270	1000	2205 억	48356527	N	N	5055	N	N
58	20250214	160618	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180800	2900	2	1.63	112136272100	623506	104.83	178200	182700	177800	231000	124600	177900	179846.46	22.57	0	60166	180500	179200	178400	177100	176300	178800	176700	2205	53100	1000	135200	100	1	214108119	387107	49.68	2.08	12	0.29	3639.00	87089.00	201524	20240730	-10.28	153101	20241115	18.09	188300	-3.98	20250102	172800	4.63	20250203	211000	-14.31	20240730	160300	12.79	20241115	0.93	N	068270	1000	2205 억	48332406	N	N	5055	N	N
59	20250214	150616	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180300	2400	2	1.35	103133141400	573659	96.45	178200	182700	177800	231000	124600	177900	179781.33	22.57	0	55424	180500	179200	178400	177100	176300	178800	176700	2205	53100	1000	135200	100	1	214108119	386037	49.55	2.07	12	0.27	3639.00	87089.00	201524	20240730	-10.53	153101	20241115	17.77	188300	-4.25	20250102	172800	4.34	20250203	211000	-14.55	20240730	160300	12.48	20241115	0.93	N	068270	1000	2205 억	48332406	N	N	4706	N	N
60	20250214	140617	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179400	1500	2	0.84	54936433800	307107	51.64	178200	180000	177800	231000	124600	177900	178883.75	22.57	0	46068	180500	179200	178400	177100	176300	178800	176700	2205	53100	1000	135200	100	1	214108119	384110	49.30	2.06	12	0.14	3639.00	87089.00	201524	20240730	-10.98	153101	20241115	17.18	188300	-4.73	20250102	172800	3.82	20250203	211000	-14.98	20240730	160300	11.92	20241115	0.93	N	068270	1000	2205 억	48332406	N	N	4706	N	N
61	20250214	130620	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179500	1600	2	0.90	41534830800	232137	39.03	178200	180000	177800	231000	124600	177900	178923.86	22.57	0	53165	180500	179200	178400	177100	176300	178800	176700	2205	53100	1000	135200	100	1	214108119	384324	49.33	2.06	12	0.11	3639.00	87089.00	201524	20240730	-10.93	153101	20241115	17.24	188300	-4.67	20250102	172800	3.88	20250203	211000	-14.93	20240730	160300	11.98	20241115	0.93	N	068270	1000	2205 억	48332406	N	N	4706	N	N
62	20250214	120617	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179200	1300	2	0.73	33788214000	188934	31.77	178200	180000	177800	231000	124600	177900	178836.16	22.57	0	40106	180500	179200	178400	177100	176300	178800	176700	2205	53100	1000	135200	100	1	214108119	383682	49.24	2.06	12	0.09	3639.00	87089.00	201524	20240730	-11.08	153101	20241115	17.05	188300	-4.83	20250102	172800	3.70	20250203	211000	-15.07	20240730	160300	11.79	20241115	0.93	N	068270	1000	2205 억	48332406	N	N	4706	N	N
63	20250214	110615	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179200	1300	2	0.73	29175333100	163181	27.44	178200	180000	177800	231000	124600	177900	178791.34	22.57	0	33435	180500	179200	178400	177100	176300	178800	176700	2205	53100	1000	135200	100	1	214108119	383682	49.24	2.06	12	0.08	3639.00	87089.00	201524	20240730	-11.08	153101	20241115	17.05	188300	-4.83	20250102	172800	3.70	20250203	211000	-15.07	20240730	160300	11.79	20241115	0.93	N	068270	1000	2205 억	48332406	N	N	4706	N	N
64	20250214	100616	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178900	1000	2	0.56	20666408500	115577	19.43	178200	180000	177800	231000	124600	177900	178810.88	22.57	0	25301	180500	179200	178400	177100	176300	178800	176700	2205	53100	1000	135200	100	1	214108119	383039	49.16	2.05	12	0.05	3639.00	87089.00	201524	20240730	-11.23	153101	20241115	16.85	188300	-4.99	20250102	172800	3.53	20250203	211000	-15.21	20240730	160300	11.60	20241115	0.93	N	068270	1000	2205 억	48332406	N	N	4706	N	N
65	20250214	090619	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178500	600	2	0.34	3373599500	18896	3.18	178200	179100	178200	231000	124600	177900	178535.72	22.57	0	2655	180500	179200	178400	177100	176300	178800	176700	2205	53100	1000	135200	100	1	214108119	382183	49.05	2.05	12	0.01	3639.00	87089.00	201524	20240730	-11.42	153101	20241115	16.59	188300	-5.20	20250102	172800	3.30	20250203	211000	-15.40	20240730	160300	11.35	20241115	0.93	N	068270	1000	2205 억	48332406	N	N	4706	N	N
66	20250213	160612	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177900	-800	5	-0.45	105477287300	591761	163.71	179500	179700	177600	232000	125100	178700	178243.95	25.48	-7296	-22366	181833	180266	178833	177266	175833	179550	176550	2205	53300	1000	135810	100	1	214108119	380898	48.89	2.04	12	0.28	3639.00	87089.00	201524	20240730	-11.72	153101	20241115	16.20	188300	-5.52	20250102	172800	2.95	20250203	211000	-15.69	20240730	160300	10.98	20241115	0.95	N	068270	1000	2205 억	54561207	N	N	4706	N	N
67	20250213	150612	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178000	-700	5	-0.39	79821952400	447558	123.81	179500	179700	177600	232000	125100	178700	178349.94	25.48	-7296	-60009	181833	180266	178833	177266	175833	179550	176550	2205	53300	1000	135810	100	1	214108119	381112	48.91	2.04	12	0.21	3639.00	87089.00	201524	20240730	-11.67	153101	20241115	16.26	188300	-5.47	20250102	172800	3.01	20250203	211000	-15.64	20240730	160300	11.04	20241115	0.95	N	068270	1000	2205 억	54561207	N	N	6936	N	N
68	20250213	140611	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178300	-400	5	-0.22	65921540100	369716	102.28	179500	179700	177600	232000	125100	178700	178303.16	25.48	-7296	-47273	181833	180266	178833	177266	175833	179550	176550	2205	53300	1000	135810	100	1	214108119	381755	49.00	2.05	12	0.17	3639.00	87089.00	201524	20240730	-11.52	153101	20241115	16.46	188300	-5.31	20250102	172800	3.18	20250203	211000	-15.50	20240730	160300	11.23	20241115	0.95	N	068270	1000	2205 억	54561207	N	N	6936	N	N
69	20250213	130611	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178100	-600	5	-0.34	56445877600	316524	87.56	179500	179700	177600	232000	125100	178700	178330.45	25.48	-7296	-44695	181833	180266	178833	177266	175833	179550	176550	2205	53300	1000	135810	100	1	214108119	381327	48.94	2.05	12	0.15	3639.00	87089.00	201524	20240730	-11.62	153101	20241115	16.33	188300	-5.42	20250102	172800	3.07	20250203	211000	-15.59	20240730	160300	11.10	20241115	0.95	N	068270	1000	2205 억	54561207	N	N	6936	N	N
70	20250213	120612	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178700	0	3	0.00	46932001400	263157	72.80	179500	179700	177600	232000	125100	178700	178342.18	25.48	-7296	-38490	181833	180266	178833	177266	175833	179550	176550	2205	53300	1000	135810	100	1	214108119	382611	49.11	2.05	12	0.12	3639.00	87089.00	201524	20240730	-11.33	153101	20241115	16.72	188300	-5.10	20250102	172800	3.41	20250203	211000	-15.31	20240730	160300	11.48	20241115	0.95	N	068270	1000	2205 억	54561207	N	N	6936	N	N
71	20250213	110609	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179000	300	2	0.17	35426756400	198773	54.99	179500	179700	177600	232000	125100	178700	178227.14	25.48	-7296	-38901	181833	180266	178833	177266	175833	179550	176550	2205	53300	1000	135810	100	1	214108119	383254	49.19	2.06	12	0.09	3639.00	87089.00	201524	20240730	-11.18	153101	20241115	16.92	188300	-4.94	20250102	172800	3.59	20250203	211000	-15.17	20240730	160300	11.67	20241115	0.95	N	068270	1000	2205 억	54561207	N	N	6936	N	N
72	20250213	100613	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177800	-900	5	-0.50	25234562300	141605	39.17	179500	179700	177600	232000	125100	178700	178203.80	25.48	-7296	-33639	181833	180266	178833	177266	175833	179550	176550	2205	53300	1000	135810	100	1	214108119	380684	48.86	2.04	12	0.07	3639.00	87089.00	201524	20240730	-11.77	153101	20241115	16.13	188300	-5.58	20250102	172800	2.89	20250203	211000	-15.73	20240730	160300	10.92	20241115	0.95	N	068270	1000	2205 억	54561207	N	N	6936	N	N
73	20250213	090609	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178600	-100	5	-0.06	4254741400	23811	6.59	179500	179700	178000	232000	125100	178700	178688.05	25.48	-7296	-1549	181833	180266	178833	177266	175833	179550	176550	2205	53300	1000	135810	100	1	214108119	382397	49.08	2.05	12	0.01	3639.00	87089.00	201524	20240730	-11.38	153101	20241115	16.66	188300	-5.15	20250102	172800	3.36	20250203	211000	-15.36	20240730	160300	11.42	20241115	0.95	N	068270	1000	2205 억	54561207	N	N	6936	N	N
74	20250212	160607	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178700	-1000	5	-0.56	64350129300	359404	86.55	179600	180400	177400	233500	125800	179700	179047.21	25.51	0	-22902	182766	181232	180166	178632	177566	180700	178100	2205	53800	1000	136570	100	1	214066644	382537	49.11	2.05	12	0.17	3639.00	87089.00	201524	20240730	-11.33	153101	20241115	16.72	188300	-5.10	20250102	172800	3.41	20250203	211000	-15.31	20240730	160300	11.48	20241115	0.95	N	068270	1000	2205 억	54599180	N	N	6936	N	N
75	20250212	150608	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178900	-800	5	-0.45	56687753600	316525	76.22	179600	180400	177400	233500	125800	179700	179093.93	25.51	0	-25924	182766	181232	180166	178632	177566	180700	178100	2205	53800	1000	136570	100	1	214066644	382965	49.16	2.05	12	0.15	3639.00	87089.00	201524	20240730	-11.23	153101	20241115	16.85	188300	-4.99	20250102	172800	3.53	20250203	211000	-15.21	20240730	160300	11.60	20241115	0.95	N	068270	1000	2205 억	54599180	N	N	6269	N	N
76	20250212	140608	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179500	-200	5	-0.11	45214660700	252439	60.79	179600	180400	177400	233500	125800	179700	179111.05	25.51	0	-19779	182766	181232	180166	178632	177566	180700	178100	2205	53800	1000	136570	100	1	214066644	384250	49.33	2.06	12	0.12	3639.00	87089.00	201524	20240730	-10.93	153101	20241115	17.24	188300	-4.67	20250102	172800	3.88	20250203	211000	-14.93	20240730	160300	11.98	20241115	0.95	N	068270	1000	2205 억	54599180	N	N	6269	N	N
77	20250212	130610	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179100	-600	5	-0.33	39325500700	219601	52.88	179600	180400	177400	233500	125800	179700	179076.83	25.51	0	-22374	182766	181232	180166	178632	177566	180700	178100	2205	53800	1000	136570	100	1	214066644	383393	49.22	2.06	12	0.10	3639.00	87089.00	201524	20240730	-11.13	153101	20241115	16.98	188300	-4.89	20250102	172800	3.65	20250203	211000	-15.12	20240730	160300	11.73	20241115	0.95	N	068270	1000	2205 억	54599180	N	N	6269	N	N
78	20250212	120608	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179400	-300	5	-0.17	34803104000	194379	46.81	179600	180400	177400	233500	125800	179700	179047.39	25.51	0	-23778	182766	181232	180166	178632	177566	180700	178100	2205	53800	1000	136570	100	1	214066644	384036	49.30	2.06	12	0.09	3639.00	87089.00	201524	20240730	-10.98	153101	20241115	17.18	188300	-4.73	20250102	172800	3.82	20250203	211000	-14.98	20240730	160300	11.92	20241115	0.95	N	068270	1000	2205 억	54599180	N	N	6269	N	N
79	20250212	110606	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179900	200	2	0.11	30035242700	167851	40.42	179600	180400	177400	233500	125800	179700	178939.55	25.51	0	-21618	182766	181232	180166	178632	177566	180700	178100	2205	53800	1000	136570	100	1	214066644	385106	49.44	2.07	12	0.08	3639.00	87089.00	201524	20240730	-10.73	153101	20241115	17.50	188300	-4.46	20250102	172800	4.11	20250203	211000	-14.74	20240730	160300	12.23	20241115	0.95	N	068270	1000	2205 억	54599180	N	N	6269	N	N
80	20250212	100607	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179600	-100	5	-0.06	21412306600	119953	28.89	179600	179900	177400	233500	125800	179700	178505.02	25.51	0	-24978	182766	181232	180166	178632	177566	180700	178100	2205	53800	1000	136570	100	1	214066644	384464	49.35	2.06	12	0.06	3639.00	87089.00	201524	20240730	-10.88	153101	20241115	17.31	188300	-4.62	20250102	172800	3.94	20250203	211000	-14.88	20240730	160300	12.04	20241115	0.95	N	068270	1000	2205 억	54599180	N	N	6269	N	N
81	20250212	090611	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177700	-2000	5	-1.11	5855133500	32793	7.90	179600	179700	177600	233500	125800	179700	178545.49	25.51	0	-15249	182766	181232	180166	178632	177566	180700	178100	2205	53800	1000	136570	100	1	214066644	380396	48.83	2.04	12	0.02	3639.00	87089.00	201524	20240730	-11.82	153101	20241115	16.07	188300	-5.63	20250102	172800	2.84	20250203	211000	-15.78	20240730	160300	10.85	20241115	0.95	N	068270	1000	2205 억	54599180	N	N	6269	N	N
82	20250211	160609	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179700	700	2	0.39	74375384100	412559	83.36	179800	181700	179100	232500	125300	179000	180279.66	25.49	0	47580	182866	180932	178366	176432	173866	181900	177400	2205	53500	1000	136040	100	1	214066644	384678	49.38	2.06	12	0.19	3639.00	87089.00	201524	20240730	-10.83	153101	20241115	17.37	188300	-4.57	20250102	172800	3.99	20250203	211000	-14.83	20240730	160300	12.10	20241115	0.94	N	068270	1000	2205 억	54567120	N	N	6269	N	N
83	20250211	150608	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179900	900	2	0.50	68388090600	379248	76.63	179800	181700	179100	232500	125300	179000	180325.67	25.49	0	46784	182866	180932	178366	176432	173866	181900	177400	2205	53500	1000	136040	100	1	214066644	385106	49.44	2.07	12	0.18	3639.00	87089.00	201524	20240730	-10.73	153101	20241115	17.50	188300	-4.46	20250102	172800	4.11	20250203	211000	-14.74	20240730	160300	12.23	20241115	0.94	N	068270	1000	2205 억	54567120	N	N	3301	N	N
84	20250211	140609	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180100	1100	2	0.61	55780029400	309216	62.48	179800	181700	179100	232500	125300	179000	180392.00	25.49	0	46905	182866	180932	178366	176432	173866	181900	177400	2205	53500	1000	136040	100	1	214066644	385534	49.49	2.07	12	0.14	3639.00	87089.00	201524	20240730	-10.63	153101	20241115	17.63	188300	-4.35	20250102	172800	4.22	20250203	211000	-14.64	20240730	160300	12.35	20241115	0.94	N	068270	1000	2205 억	54567120	N	N	3301	N	N
85	20250211	130607	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180100	1100	2	0.61	48125134300	266715	53.89	179800	181700	179100	232500	125300	179000	180436.80	25.49	0	43310	182866	180932	178366	176432	173866	181900	177400	2205	53500	1000	136040	100	1	214066644	385534	49.49	2.07	12	0.12	3639.00	87089.00	201524	20240730	-10.63	153101	20241115	17.63	188300	-4.35	20250102	172800	4.22	20250203	211000	-14.64	20240730	160300	12.35	20241115	0.94	N	068270	1000	2205 억	54567120	N	N	3301	N	N
86	20250211	120607	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180600	1600	2	0.89	41789693900	231604	46.80	179800	181700	179100	232500	125300	179000	180436.26	25.49	0	36946	182866	180932	178366	176432	173866	181900	177400	2205	53500	1000	136040	100	1	214066644	386604	49.63	2.07	12	0.11	3639.00	87089.00	201524	20240730	-10.38	153101	20241115	17.96	188300	-4.09	20250102	172800	4.51	20250203	211000	-14.41	20240730	160300	12.66	20241115	0.94	N	068270	1000	2205 억	54567120	N	N	3301	N	N
87	20250211	110608	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179900	900	2	0.50	35573025400	197114	39.83	179800	181700	179100	232500	125300	179000	180469.64	25.49	0	33754	182866	180932	178366	176432	173866	181900	177400	2205	53500	1000	136040	100	1	214066644	385106	49.44	2.07	12	0.09	3639.00	87089.00	201524	20240730	-10.73	153101	20241115	17.50	188300	-4.46	20250102	172800	4.11	20250203	211000	-14.74	20240730	160300	12.23	20241115	0.94	N	068270	1000	2205 억	54567120	N	N	3301	N	N
88	20250211	100609	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180900	1900	2	1.06	27840927100	154281	31.17	179800	181700	179100	232500	125300	179000	180456.40	25.49	0	34515	182866	180932	178366	176432	173866	181900	177400	2205	53500	1000	136040	100	1	214066644	387247	49.71	2.08	12	0.07	3639.00	87089.00	201524	20240730	-10.23	153101	20241115	18.16	188300	-3.93	20250102	172800	4.69	20250203	211000	-14.27	20240730	160300	12.85	20241115	0.94	N	068270	1000	2205 억	54567120	N	N	3301	N	N
89	20250211	090611	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179800	800	2	0.45	4708957400	26135	5.28	179800	180800	179700	232500	125300	179000	180180.28	25.49	0	6464	182866	180932	178366	176432	173866	181900	177400	2205	53500	1000	136040	100	1	214066644	384892	49.41	2.06	12	0.01	3639.00	87089.00	201524	20240730	-10.78	153101	20241115	17.44	188300	-4.51	20250102	172800	4.05	20250203	211000	-14.79	20240730	160300	12.16	20241115	0.94	N	068270	1000	2205 억	54567120	N	N	3301	N	N
90	20250210	160605	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179000	-600	5	-0.33	87638701800	491350	160.19	178200	180300	175800	233000	125800	179600	178360.70	22.61	0	12837	181933	180766	180033	178866	178133	180400	178500	2205	53400	1000	136490	100	1	214066644	383179	49.19	2.06	12	0.23	3639.00	87089.00	201524	20240730	-11.18	153101	20241115	16.92	188300	-4.94	20250102	172800	3.59	20250203	211000	-15.17	20240730	160300	11.67	20241115	0.95	N	068270	1000	2205 억	48395360	N	N	3247	N	N
91	20250210	150604	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178800	-800	5	-0.45	78304040300	439203	143.19	178200	180300	175800	233000	125800	179600	178286.31	22.61	0	24059	181933	180766	180033	178866	178133	180400	178500	2205	53400	1000	136490	100	1	214066644	382751	49.13	2.05	12	0.21	3639.00	87089.00	201524	20240730	-11.28	153101	20241115	16.79	188300	-5.05	20250102	172800	3.47	20250203	211000	-15.26	20240730	160300	11.54	20241115	0.95	N	068270	1000	2205 억	48395360	N	N	6666	N	N
92	20250210	140604	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179500	-100	5	-0.06	64964959800	364917	118.97	178200	180000	175800	233000	125800	179600	178026.16	22.61	0	24612	181933	180766	180033	178866	178133	180400	178500	2205	53400	1000	136490	100	1	214066644	384250	49.33	2.06	12	0.17	3639.00	87089.00	201524	20240730	-10.93	153101	20241115	17.24	188300	-4.67	20250102	172800	3.88	20250203	211000	-14.93	20240730	160300	11.98	20241115	0.95	N	068270	1000	2205 억	48395360	N	N	6666	N	N
93	20250210	130605	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179000	-600	5	-0.33	53773260100	302626	98.66	178200	179300	175800	233000	125800	179600	177688.07	22.61	0	12714	181933	180766	180033	178866	178133	180400	178500	2205	53400	1000	136490	100	1	214066644	383179	49.19	2.06	12	0.14	3639.00	87089.00	201524	20240730	-11.18	153101	20241115	16.92	188300	-4.94	20250102	172800	3.59	20250203	211000	-15.17	20240730	160300	11.67	20241115	0.95	N	068270	1000	2205 억	48395360	N	N	6666	N	N
94	20250210	120602	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178800	-800	5	-0.45	48131528500	271103	88.39	178200	179300	175800	233000	125800	179600	177538.73	22.61	0	11086	181933	180766	180033	178866	178133	180400	178500	2205	53400	1000	136490	100	1	214066644	382751	49.13	2.05	12	0.13	3639.00	87089.00	201524	20240730	-11.28	153101	20241115	16.79	188300	-5.05	20250102	172800	3.47	20250203	211000	-15.26	20240730	160300	11.54	20241115	0.95	N	068270	1000	2205 억	48395360	N	N	6666	N	N
95	20250210	110601	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178800	-800	5	-0.45	41823046400	235843	76.89	178200	179000	175800	233000	125800	179600	177333.12	22.61	0	4953	181933	180766	180033	178866	178133	180400	178500	2205	53400	1000	136490	100	1	214066644	382751	49.13	2.05	12	0.11	3639.00	87089.00	201524	20240730	-11.28	153101	20241115	16.79	188300	-5.05	20250102	172800	3.47	20250203	211000	-15.26	20240730	160300	11.54	20241115	0.95	N	068270	1000	2205 억	48395360	N	N	6666	N	N
96	20250210	100559	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177800	-1800	5	-1.00	32040915600	180990	59.01	178200	178500	175800	233000	125800	179600	177029.71	22.61	0	-12890	181933	180766	180033	178866	178133	180400	178500	2205	53400	1000	136490	100	1	214066644	380610	48.86	2.04	12	0.08	3639.00	87089.00	201524	20240730	-11.77	153101	20241115	16.13	188300	-5.58	20250102	172800	2.89	20250203	211000	-15.73	20240730	160300	10.92	20241115	0.95	N	068270	1000	2205 억	48395360	N	N	6666	N	N
97	20250210	090558	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177500	-2100	5	-1.17	6017581300	33840	11.03	178200	178500	177300	233000	125800	179600	177818.19	22.61	0	-5733	181933	180766	180033	178866	178133	180400	178500	2205	53400	1000	136490	100	1	214066644	379968	48.78	2.04	12	0.02	3639.00	87089.00	201524	20240730	-11.92	153101	20241115	15.94	188300	-5.74	20250102	172800	2.72	20250203	211000	-15.88	20240730	160300	10.73	20241115	0.95	N	068270	1000	2205 억	48395360	N	N	6666	N	N
98	20250207	160555	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179600	-1400	5	-0.77	54790166500	304413	78.04	179800	181200	179300	235000	126700	181000	179986.88	22.62	0	-29100	183200	182100	180600	179500	178000	182650	180050	2205	54000	1000	137560	100	1	214066644	384464	49.35	2.06	12	0.14	3639.00	87089.00	201524	20240730	-10.88	153101	20241115	17.31	188300	-4.62	20250102	172800	3.94	20250203	211000	-14.88	20240730	160300	12.04	20241115	0.95	N	068270	1000	2205 억	48414378	N	N	6666	N	N
99	20250207	150556	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180000	-1000	5	-0.55	47280202300	262598	67.32	179800	181200	179500	235000	126700	181000	180047.07	22.62	0	-23543	183200	182100	180600	179500	178000	182650	180050	2205	54000	1000	137560	100	1	214066644	385320	49.46	2.07	12	0.12	3639.00	87089.00	201524	20240730	-10.68	153101	20241115	17.57	188300	-4.41	20250102	172800	4.17	20250203	211000	-14.69	20240730	160300	12.29	20241115	0.95	N	068270	1000	2205 억	48414378	N	N	6345	N	N
100	20250207	140555	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180100	-900	5	-0.50	38658626500	214707	55.04	179800	181200	179500	235000	126700	181000	180052.00	22.62	0	-20045	183200	182100	180600	179500	178000	182650	180050	2205	54000	1000	137560	100	1	214066644	385534	49.49	2.07	12	0.10	3639.00	87089.00	201524	20240730	-10.63	153101	20241115	17.63	188300	-4.35	20250102	172800	4.22	20250203	211000	-14.64	20240730	160300	12.35	20241115	0.95	N	068270	1000	2205 억	48414378	N	N	6345	N	N
101	20250207	130554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179900	-1100	5	-0.61	31691415200	176001	45.12	179800	181200	179500	235000	126700	181000	180062.70	22.62	0	-16095	183200	182100	180600	179500	178000	182650	180050	2205	54000	1000	137560	100	1	214066644	385106	49.44	2.07	12	0.08	3639.00	87089.00	201524	20240730	-10.73	153101	20241115	17.50	188300	-4.46	20250102	172800	4.11	20250203	211000	-14.74	20240730	160300	12.23	20241115	0.95	N	068270	1000	2205 억	48414378	N	N	6345	N	N
102	20250207	120555	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180100	-900	5	-0.50	26895503900	149362	38.29	179800	181200	179500	235000	126700	181000	180067.92	22.62	0	-13782	183200	182100	180600	179500	178000	182650	180050	2205	54000	1000	137560	100	1	214066644	385534	49.49	2.07	12	0.07	3639.00	87089.00	201524	20240730	-10.63	153101	20241115	17.63	188300	-4.35	20250102	172800	4.22	20250203	211000	-14.64	20240730	160300	12.35	20241115	0.95	N	068270	1000	2205 억	48414378	N	N	6345	N	N
103	20250207	110553	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180200	-800	5	-0.44	23040732600	127978	32.81	179800	181200	179500	235000	126700	181000	180035.06	22.62	0	-14047	183200	182100	180600	179500	178000	182650	180050	2205	54000	1000	137560	100	1	214066644	385748	49.52	2.07	12	0.06	3639.00	87089.00	201524	20240730	-10.58	153101	20241115	17.70	188300	-4.30	20250102	172800	4.28	20250203	211000	-14.60	20240730	160300	12.41	20241115	0.95	N	068270	1000	2205 억	48414378	N	N	6345	N	N
104	20250207	100554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180000	-1000	5	-0.55	15036525300	83494	21.40	179800	181200	179600	235000	126700	181000	180088.76	22.62	0	-12802	183200	182100	180600	179500	178000	182650	180050	2205	54000	1000	137560	100	1	214066644	385320	49.46	2.07	12	0.04	3639.00	87089.00	201524	20240730	-10.68	153101	20241115	17.57	188300	-4.41	20250102	172800	4.17	20250203	211000	-14.69	20240730	160300	12.29	20241115	0.95	N	068270	1000	2205 억	48414378	N	N	6345	N	N
105	20250207	090557	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180900	-100	5	-0.06	2441521400	13531	3.47	179800	181200	179800	235000	126700	181000	180430.12	22.62	0	634	183200	182100	180600	179500	178000	182650	180050	2205	54000	1000	137560	100	1	214066644	387247	49.71	2.08	12	0.01	3639.00	87089.00	201524	20240730	-10.23	153101	20241115	18.16	188300	-3.93	20250102	172800	4.69	20250203	211000	-14.27	20240730	160300	12.85	20241115	0.95	N	068270	1000	2205 억	48414378	N	N	6345	N	N
106	20250206	160540	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181000	2700	2	1.51	70028804800	388243	100.11	179500	181700	179100	231500	124900	178300	180373.47	22.58	0	90744	181033	179666	177933	176566	174833	180350	177250	2205	53200	1000	135500	100	1	214066644	387461	49.74	2.08	12	0.18	3639.00	87089.00	201524	20240730	-10.18	153101	20241115	18.22	188300	-3.88	20250102	172800	4.75	20250203	211000	-14.22	20240730	160300	12.91	20241115	0.97	N	068270	1000	2205 억	48326227	N	N	6345	N	N
107	20250206	150543	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180300	2000	2	1.12	60553999500	335839	86.59	179500	181700	179100	231500	124900	178300	180307.41	22.58	0	76755	181033	179666	177933	176566	174833	180350	177250	2205	53200	1000	135500	100	1	214066644	385962	49.55	2.07	12	0.16	3639.00	87089.00	201524	20240730	-10.53	153101	20241115	17.77	188300	-4.25	20250102	172800	4.34	20250203	211000	-14.55	20240730	160300	12.48	20241115	0.97	N	068270	1000	2205 억	48326227	N	N	3487	N	N
108	20250206	140545	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180400	2100	2	1.18	51382793200	285012	73.49	179500	181700	179100	231500	124900	178300	180283.82	22.58	0	62694	181033	179666	177933	176566	174833	180350	177250	2205	53200	1000	135500	100	1	214066644	386176	49.57	2.07	12	0.13	3639.00	87089.00	201524	20240730	-10.48	153101	20241115	17.83	188300	-4.20	20250102	172800	4.40	20250203	211000	-14.50	20240730	160300	12.54	20241115	0.97	N	068270	1000	2205 억	48326227	N	N	3487	N	N
109	20250206	130542	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180500	2200	2	1.23	44627258600	247577	63.84	179500	181700	179100	231500	124900	178300	180257.10	22.58	0	55357	181033	179666	177933	176566	174833	180350	177250	2205	53200	1000	135500	100	1	214066644	386390	49.60	2.07	12	0.12	3639.00	87089.00	201524	20240730	-10.43	153101	20241115	17.90	188300	-4.14	20250102	172800	4.46	20250203	211000	-14.45	20240730	160300	12.60	20241115	0.97	N	068270	1000	2205 억	48326227	N	N	3487	N	N
110	20250206	120540	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180000	1700	2	0.95	39363220700	218354	56.30	179500	181700	179100	231500	124900	178300	180273.67	22.58	0	47418	181033	179666	177933	176566	174833	180350	177250	2205	53200	1000	135500	100	1	214066644	385320	49.46	2.07	12	0.10	3639.00	87089.00	201524	20240730	-10.68	153101	20241115	17.57	188300	-4.41	20250102	172800	4.17	20250203	211000	-14.69	20240730	160300	12.29	20241115	0.97	N	068270	1000	2205 억	48326227	N	N	3487	N	N
111	20250206	110535	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	180100	1800	2	1.01	35030189200	194281	50.09	179500	181700	179100	231500	124900	178300	180308.16	22.58	0	46602	181033	179666	177933	176566	174833	180350	177250	2205	53200	1000	135500	100	1	214066644	385534	49.49	2.07	12	0.09	3639.00	87089.00	201524	20240730	-10.63	153101	20241115	17.63	188300	-4.35	20250102	172800	4.22	20250203	211000	-14.64	20240730	160300	12.35	20241115	0.97	N	068270	1000	2205 억	48326227	N	N	3487	N	N
112	20250206	100537	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179800	1500	2	0.84	28318653000	156957	40.47	179500	181700	179100	231500	124900	178300	180424.76	22.58	0	39080	181033	179666	177933	176566	174833	180350	177250	2205	53200	1000	135500	100	1	214066644	384892	49.41	2.06	12	0.07	3639.00	87089.00	201524	20240730	-10.78	153101	20241115	17.44	188300	-4.51	20250102	172800	4.05	20250203	211000	-14.79	20240730	160300	12.16	20241115	0.97	N	068270	1000	2205 억	48326227	N	N	3487	N	N
113	20250206	090543	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179400	1100	2	0.62	3560740400	19841	5.12	179500	179900	179100	231500	124900	178300	179471.43	22.58	0	2861	181033	179666	177933	176566	174833	180350	177250	2205	53200	1000	135500	100	1	214066644	384036	49.30	2.06	12	0.01	3639.00	87089.00	201524	20240730	-10.98	153101	20241115	17.18	188300	-4.73	20250102	172800	3.82	20250203	211000	-14.98	20240730	160300	11.92	20241115	0.97	N	068270	1000	2205 억	48326227	N	N	3487	N	N
114	20250205	160535	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178300	900	2	0.51	68391247800	384488	84.28	177500	179300	176200	230500	124200	177400	177875.78	22.56	-13224	36569	181000	179200	177700	175900	174400	180100	176800	2205	53100	1000	134820	100	1	214066644	381681	49.00	2.05	12	0.18	3639.00	87089.00	201524	20240730	-11.52	153101	20241115	16.46	188300	-5.31	20250102	172800	3.18	20250203	211000	-15.50	20240730	160300	11.23	20241115	0.96	N	068270	1000	2205 억	48297647	N	N	3487	N	N
115	20250205	150538	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178400	1000	2	0.56	61725273600	347106	76.09	177500	179300	176200	230500	124200	177400	177828.33	22.56	-13224	28848	181000	179200	177700	175900	174400	180100	176800	2205	53100	1000	134820	100	1	214066644	381895	49.02	2.05	12	0.16	3639.00	87089.00	201524	20240730	-11.47	153101	20241115	16.52	188300	-5.26	20250102	172800	3.24	20250203	211000	-15.45	20240730	160300	11.29	20241115	0.96	N	068270	1000	2205 억	48297647	N	N	9410	N	N
116	20250205	140538	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178900	1500	2	0.85	51529502500	290068	63.58	177500	179300	176200	230500	124200	177400	177646.30	22.56	-13224	19958	181000	179200	177700	175900	174400	180100	176800	2205	53100	1000	134820	100	1	214066644	382965	49.16	2.05	12	0.14	3639.00	87089.00	201524	20240730	-11.23	153101	20241115	16.85	188300	-4.99	20250102	172800	3.53	20250203	211000	-15.21	20240730	160300	11.60	20241115	0.96	N	068270	1000	2205 억	48297647	N	N	9410	N	N
117	20250205	130537	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178300	900	2	0.51	40282749900	227189	49.80	177500	178800	176200	230500	124200	177400	177309.41	22.56	-13224	-6337	181000	179200	177700	175900	174400	180100	176800	2205	53100	1000	134820	100	1	214066644	381681	49.00	2.05	12	0.11	3639.00	87089.00	201524	20240730	-11.52	153101	20241115	16.46	188300	-5.31	20250102	172800	3.18	20250203	211000	-15.50	20240730	160300	11.23	20241115	0.96	N	068270	1000	2205 억	48297647	N	N	9410	N	N
118	20250205	120537	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178000	600	2	0.34	33615247100	189739	41.59	177500	178800	176200	230500	124200	177400	177165.70	22.56	-13224	-23125	181000	179200	177700	175900	174400	180100	176800	2205	53100	1000	134820	100	1	214066644	381039	48.91	2.04	12	0.09	3639.00	87089.00	201524	20240730	-11.67	153101	20241115	16.26	188300	-5.47	20250102	172800	3.01	20250203	211000	-15.64	20240730	160300	11.04	20241115	0.96	N	068270	1000	2205 억	48297647	N	N	9410	N	N
119	20250205	110537	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	176900	-500	5	-0.28	26905306700	151952	33.31	177500	178800	176200	230500	124200	177400	177064.48	22.56	-13224	-30411	181000	179200	177700	175900	174400	180100	176800	2205	53100	1000	134820	100	1	214066644	378684	48.61	2.03	12	0.07	3639.00	87089.00	201524	20240730	-12.22	153101	20241115	15.54	188300	-6.05	20250102	172800	2.37	20250203	211000	-16.16	20240730	160300	10.36	20241115	0.96	N	068270	1000	2205 억	48297647	N	N	9410	N	N
120	20250205	100541	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177000	-400	5	-0.23	17436811600	98549	21.60	177500	178800	176200	230500	124200	177400	176935.37	22.56	-13224	-28676	181000	179200	177700	175900	174400	180100	176800	2205	53100	1000	134820	100	1	214066644	378898	48.64	2.03	12	0.05	3639.00	87089.00	201524	20240730	-12.17	153101	20241115	15.61	188300	-6.00	20250102	172800	2.43	20250203	211000	-16.11	20240730	160300	10.42	20241115	0.96	N	068270	1000	2205 억	48297647	N	N	9410	N	N
121	20250205	090545	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177200	-200	5	-0.11	4105900400	23121	5.07	177500	178800	177100	230500	124200	177400	177583.29	22.56	-13224	-4617	181000	179200	177700	175900	174400	180100	176800	2205	53100	1000	134820	100	1	214066644	379326	48.69	2.03	12	0.01	3639.00	87089.00	201524	20240730	-12.07	153101	20241115	15.74	188300	-5.89	20250102	172800	2.55	20250203	211000	-16.02	20240730	160300	10.54	20241115	0.96	N	068270	1000	2205 억	48297647	N	N	9410	N	N
122	20250204	160531	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177400	1400	2	0.80	80501836400	452324	64.86	176200	179500	176200	228500	123200	176000	177976.19	22.55	0	26121	179466	177732	175266	173532	171066	176500	172300	2205	52500	1000	133760	100	1	214066644	379754	48.75	2.04	12	0.21	3639.00	87089.00	201524	20240730	-11.97	153101	20241115	15.87	188300	-5.79	20250102	172800	2.66	20250203	211000	-15.92	20240730	160300	10.67	20241115	0.95	N	068270	1000	2205 억	48265357	N	N	9410	N	N
123	20250204	150532	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177500	1500	2	0.85	71882428800	403737	57.89	176200	179500	176200	228500	123200	176000	178042.81	22.55	0	20049	179466	177732	175266	173532	171066	176500	172300	2205	52500	1000	133760	100	1	214066644	379968	48.78	2.04	12	0.19	3639.00	87089.00	201524	20240730	-11.92	153101	20241115	15.94	188300	-5.74	20250102	172800	2.72	20250203	211000	-15.88	20240730	160300	10.73	20241115	0.95	N	068270	1000	2205 억	48265357	N	N	9768	N	N
124	20250204	140531	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177900	1900	2	1.08	55240320600	310189	44.48	176200	179500	176200	228500	123200	176000	178086.14	22.55	0	21800	179466	177732	175266	173532	171066	176500	172300	2205	52500	1000	133760	100	1	214066644	380825	48.89	2.04	12	0.14	3639.00	87089.00	201524	20240730	-11.72	153101	20241115	16.20	188300	-5.52	20250102	172800	2.95	20250203	211000	-15.69	20240730	160300	10.98	20241115	0.95	N	068270	1000	2205 억	48265357	N	N	9768	N	N
125	20250204	130532	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178200	2200	2	1.25	48429078000	271940	38.99	176200	179500	176200	228500	123200	176000	178087.52	22.55	0	24803	179466	177732	175266	173532	171066	176500	172300	2205	52500	1000	133760	100	1	214066644	381467	48.97	2.05	12	0.13	3639.00	87089.00	201524	20240730	-11.57	153101	20241115	16.39	188300	-5.36	20250102	172800	3.12	20250203	211000	-15.55	20240730	160300	11.17	20241115	0.95	N	068270	1000	2205 억	48265357	N	N	9768	N	N
126	20250204	120537	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178000	2000	2	1.14	41925446900	235484	33.76	176200	179500	176200	228500	123200	176000	178039.64	22.55	0	26670	179466	177732	175266	173532	171066	176500	172300	2205	52500	1000	133760	100	1	214066644	381039	48.91	2.04	12	0.11	3639.00	87089.00	201524	20240730	-11.67	153101	20241115	16.26	188300	-5.47	20250102	172800	3.01	20250203	211000	-15.64	20240730	160300	11.04	20241115	0.95	N	068270	1000	2205 억	48265357	N	N	9768	N	N
127	20250204	110526	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178000	2000	2	1.14	36156695900	203056	29.11	176200	179500	176200	228500	123200	176000	178062.88	22.55	0	33181	179466	177732	175266	173532	171066	176500	172300	2205	52500	1000	133760	100	1	214066644	381039	48.91	2.04	12	0.09	3639.00	87089.00	201524	20240730	-11.67	153101	20241115	16.26	188300	-5.47	20250102	172800	3.01	20250203	211000	-15.64	20240730	160300	11.04	20241115	0.95	N	068270	1000	2205 억	48265357	N	N	9768	N	N
128	20250204	100530	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178900	2900	2	1.65	27293187900	153423	22.00	176200	179400	176200	228500	123200	176000	177895.27	22.55	0	31483	179466	177732	175266	173532	171066	176500	172300	2205	52500	1000	133760	100	1	214066644	382965	49.16	2.05	12	0.07	3639.00	87089.00	201524	20240730	-11.23	153101	20241115	16.85	188300	-4.99	20250102	172800	3.53	20250203	211000	-15.21	20240730	160300	11.60	20241115	0.95	N	068270	1000	2205 억	48265357	N	N	9768	N	N
129	20250204	090529	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177100	1100	2	0.62	5342887800	30239	4.34	176200	177700	176200	228500	123200	176000	176689.10	22.55	0	2279	179466	177732	175266	173532	171066	176500	172300	2205	52500	1000	133760	100	1	214066644	379112	48.67	2.03	12	0.01	3639.00	87089.00	201524	20240730	-12.12	153101	20241115	15.68	188300	-5.95	20250102	172800	2.49	20250203	211000	-16.07	20240730	160300	10.48	20241115	0.95	N	068270	1000	2205 억	48265357	N	N	9768	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History