KissMeData/102460/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

56 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	20250225	160811	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12710	-130	5	-1.01	189879970	14901	87.65	12930	12930	12680	16690	8990	12840	12742.86	0.78	-2489	12960	12900	12800	12740	12640	12930	12770	93	3850	500	9240	10	1	18586811	2362	65.85	0.93	12	0.08	193.00	13650.00	18650	20241104	-31.85	11170	20240805	13.79	14340	-11.37	20250109	12390	2.58	20250203	18650	-31.85	20241104	11170	13.79	20240805	1.42	N	102460	500	92 억	145416	N	N	5	N	N
3	20250225	150813	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12710	-130	5	-1.01	174223720	13668	80.40	12930	12930	12690	16690	8990	12840	12746.83	0.78	-2289	12960	12900	12800	12740	12640	12930	12770	93	3850	500	9240	10	1	18586811	2362	65.85	0.93	12	0.07	193.00	13650.00	18650	20241104	-31.85	11170	20240805	13.79	14340	-11.37	20250109	12390	2.58	20250203	18650	-31.85	20241104	11170	13.79	20240805	1.42	N	102460	500	92 억	145416	N	N	3	N	N
4	20250225	140811	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12750	-90	5	-0.70	107895360	8452	49.72	12930	12930	12700	16690	8990	12840	12765.66	0.78	-1035	12960	12900	12800	12740	12640	12930	12770	93	3850	500	9240	10	1	18586811	2370	66.06	0.93	12	0.05	193.00	13650.00	18650	20241104	-31.64	11170	20240805	14.15	14340	-11.09	20250109	12390	2.91	20250203	18650	-31.64	20241104	11170	14.15	20240805	1.42	N	102460	500	92 억	145416	N	N	3	N	N
5	20250225	130816	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12750	-90	5	-0.70	102758180	8049	47.35	12930	12930	12700	16690	8990	12840	12766.58	0.78	-753	12960	12900	12800	12740	12640	12930	12770	93	3850	500	9240	10	1	18586811	2370	66.06	0.93	12	0.04	193.00	13650.00	18650	20241104	-31.64	11170	20240805	14.15	14340	-11.09	20250109	12390	2.91	20250203	18650	-31.64	20241104	11170	14.15	20240805	1.42	N	102460	500	92 억	145416	N	N	3	N	N
6	20250225	120811	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12710	-130	5	-1.01	89548160	7011	41.24	12930	12930	12710	16690	8990	12840	12772.52	0.78	-947	12960	12900	12800	12740	12640	12930	12770	93	3850	500	9240	10	1	18586811	2362	65.85	0.93	12	0.04	193.00	13650.00	18650	20241104	-31.85	11170	20240805	13.79	14340	-11.37	20250109	12390	2.58	20250203	18650	-31.85	20241104	11170	13.79	20240805	1.42	N	102460	500	92 억	145416	N	N	3	N	N
7	20250225	110812	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12790	-50	5	-0.39	36921060	2884	16.96	12930	12930	12760	16690	8990	12840	12802.03	0.78	-40	12960	12900	12800	12740	12640	12930	12770	93	3850	500	9240	10	1	18586811	2377	66.27	0.94	12	0.02	193.00	13650.00	18650	20241104	-31.42	11170	20240805	14.50	14340	-10.81	20250109	12390	3.23	20250203	18650	-31.42	20241104	11170	14.50	20240805	1.42	N	102460	500	92 억	145416	N	N	3	N	N
8	20250225	100810	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12810	-30	5	-0.23	14780540	1153	6.78	12930	12930	12760	16690	8990	12840	12819.20	0.78	-498	12960	12900	12800	12740	12640	12930	12770	93	3850	500	9240	10	1	18586811	2381	66.37	0.94	12	0.01	193.00	13650.00	18650	20241104	-31.31	11170	20240805	14.68	14340	-10.67	20250109	12390	3.39	20250203	18650	-31.31	20241104	11170	14.68	20240805	1.42	N	102460	500	92 억	145416	N	N	3	N	N
9	20250225	090816	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12770	-70	5	-0.55	3535210	276	1.62	12930	12930	12770	16690	8990	12840	12808.73	0.78	-192	12960	12900	12800	12740	12640	12930	12770	93	3850	500	9240	10	1	18586811	2374	66.17	0.94	12	0.00	193.00	13650.00	18650	20241104	-31.53	11170	20240805	14.32	14340	-10.95	20250109	12390	3.07	20250203	18650	-31.53	20241104	11170	14.32	20240805	1.42	N	102460	500	92 억	145416	N	N	3	N	N
10	20250224	160806	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	-30	5	-0.23	216868380	17000	120.81	12800	12860	12700	16730	9010	12870	12756.96	0.77	-2862	13130	13000	12930	12800	12730	12965	12765	93	3860	500	9260	10	1	18586811	2387	66.53	0.94	12	0.09	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	14340	-10.46	20250109	12390	3.63	20250203	18650	-31.15	20241104	11170	14.95	20240805	1.44	N	102460	500	92 억	142501	N	N	3	N	N
11	20250224	150805	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12790	-80	5	-0.62	205622960	16123	114.58	12800	12860	12700	16730	9010	12870	12753.39	0.77	-2775	13130	13000	12930	12800	12730	12965	12765	93	3860	500	9260	10	1	18586811	2377	66.27	0.94	12	0.09	193.00	13650.00	18650	20241104	-31.42	11170	20240805	14.50	14340	-10.81	20250109	12390	3.23	20250203	18650	-31.42	20241104	11170	14.50	20240805	1.44	N	102460	500	92 억	142501	N	N	9	N	N
12	20250224	140804	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12750	-120	5	-0.93	172938810	13565	96.40	12800	12860	12700	16730	9010	12870	12748.90	0.77	-2515	13130	13000	12930	12800	12730	12965	12765	93	3860	500	9260	10	1	18586811	2370	66.06	0.93	12	0.07	193.00	13650.00	18650	20241104	-31.64	11170	20240805	14.15	14340	-11.09	20250109	12390	2.91	20250203	18650	-31.64	20241104	11170	14.15	20240805	1.44	N	102460	500	92 억	142501	N	N	9	N	N
13	20250224	130806	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12730	-140	5	-1.09	168760570	13237	94.07	12800	12860	12700	16730	9010	12870	12749.16	0.77	-2491	13130	13000	12930	12800	12730	12965	12765	93	3860	500	9260	10	1	18586811	2366	65.96	0.93	12	0.07	193.00	13650.00	18650	20241104	-31.74	11170	20240805	13.97	14340	-11.23	20250109	12390	2.74	20250203	18650	-31.74	20241104	11170	13.97	20240805	1.44	N	102460	500	92 억	142501	N	N	9	N	N
14	20250224	120803	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12790	-80	5	-0.62	150976040	11841	84.15	12800	12860	12700	16730	9010	12870	12750.28	0.77	-2478	13130	13000	12930	12800	12730	12965	12765	93	3860	500	9260	10	1	18586811	2377	66.27	0.94	12	0.06	193.00	13650.00	18650	20241104	-31.42	11170	20240805	14.50	14340	-10.81	20250109	12390	3.23	20250203	18650	-31.42	20241104	11170	14.50	20240805	1.44	N	102460	500	92 억	142501	N	N	9	N	N
15	20250224	110801	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12750	-120	5	-0.93	84147600	6599	46.89	12800	12860	12700	16730	9010	12870	12751.57	0.77	-697	13130	13000	12930	12800	12730	12965	12765	93	3860	500	9260	10	1	18586811	2370	66.06	0.93	12	0.04	193.00	13650.00	18650	20241104	-31.64	11170	20240805	14.15	14340	-11.09	20250109	12390	2.91	20250203	18650	-31.64	20241104	11170	14.15	20240805	1.44	N	102460	500	92 억	142501	N	N	9	N	N
16	20250224	100801	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12710	-160	5	-1.24	70566410	5533	39.32	12800	12860	12710	16730	9010	12870	12753.73	0.77	-256	13130	13000	12930	12800	12730	12965	12765	93	3860	500	9260	10	1	18586811	2362	65.85	0.93	12	0.03	193.00	13650.00	18650	20241104	-31.85	11170	20240805	13.79	14340	-11.37	20250109	12390	2.58	20250203	18650	-31.85	20241104	11170	13.79	20240805	1.44	N	102460	500	92 억	142501	N	N	9	N	N
17	20250224	090807	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12850	-20	5	-0.16	7052960	552	3.92	12800	12850	12760	16730	9010	12870	12777.10	0.77	176	13130	13000	12930	12800	12730	12965	12765	93	3860	500	9260	10	1	18586811	2388	66.58	0.94	12	0.00	193.00	13650.00	18650	20241104	-31.10	11170	20240805	15.04	14340	-10.39	20250109	12390	3.71	20250203	18650	-31.10	20241104	11170	15.04	20240805	1.44	N	102460	500	92 억	142501	N	N	9	N	N
18	20250221	160800	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12870	0	3	0.00	181548980	14072	58.59	13060	13060	12860	16730	9010	12870	12901.43	0.77	-1021	13156	13012	12936	12792	12716	12975	12755	93	3860	500	9260	10	1	18586811	2392	66.68	0.94	12	0.08	193.00	13650.00	18650	20241104	-30.99	11170	20240805	15.22	14340	-10.25	20250109	12390	3.87	20250203	18650	-30.99	20241104	11170	15.22	20240805	1.44	N	102460	500	92 억	143336	N	N	9	N	N
19	20250221	150803	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12870	0	3	0.00	180879510	14020	58.37	13060	13060	12860	16730	9010	12870	12901.53	0.77	-1006	13156	13012	12936	12792	12716	12975	12755	93	3860	500	9260	10	1	18586811	2392	66.68	0.94	12	0.08	193.00	13650.00	18650	20241104	-30.99	11170	20240805	15.22	14340	-10.25	20250109	12390	3.87	20250203	18650	-30.99	20241104	11170	15.22	20240805	1.44	N	102460	500	92 억	143336	N	N	6	N	N
20	20250221	140802	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12870	0	3	0.00	149981460	11620	48.38	13060	13060	12860	16730	9010	12870	12907.18	0.77	-1026	13156	13012	12936	12792	12716	12975	12755	93	3860	500	9260	10	1	18586811	2392	66.68	0.94	12	0.06	193.00	13650.00	18650	20241104	-30.99	11170	20240805	15.22	14340	-10.25	20250109	12390	3.87	20250203	18650	-30.99	20241104	11170	15.22	20240805	1.44	N	102460	500	92 억	143336	N	N	6	N	N
21	20250221	130801	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12920	50	2	0.39	104826190	8112	33.77	13060	13060	12860	16730	9010	12870	12922.36	0.77	-1799	13156	13012	12936	12792	12716	12975	12755	93	3860	500	9260	10	1	18586811	2401	66.94	0.95	12	0.04	193.00	13650.00	18650	20241104	-30.72	11170	20240805	15.67	14340	-9.90	20250109	12390	4.28	20250203	18650	-30.72	20241104	11170	15.67	20240805	1.44	N	102460	500	92 억	143336	N	N	6	N	N
22	20250221	120802	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12910	40	2	0.31	97153400	7518	31.30	13060	13060	12860	16730	9010	12870	12922.77	0.77	-1384	13156	13012	12936	12792	12716	12975	12755	93	3860	500	9260	10	1	18586811	2400	66.89	0.95	12	0.04	193.00	13650.00	18650	20241104	-30.78	11170	20240805	15.58	14340	-9.97	20250109	12390	4.20	20250203	18650	-30.78	20241104	11170	15.58	20240805	1.44	N	102460	500	92 억	143336	N	N	6	N	N
23	20250221	110758	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12970	100	2	0.78	54309670	4198	17.48	13060	13060	12860	16730	9010	12870	12937.03	0.77	-1259	13156	13012	12936	12792	12716	12975	12755	93	3860	500	9260	10	1	18586811	2411	67.20	0.95	12	0.02	193.00	13650.00	18650	20241104	-30.46	11170	20240805	16.11	14340	-9.55	20250109	12390	4.68	20250203	18650	-30.46	20241104	11170	16.11	20240805	1.44	N	102460	500	92 억	143336	N	N	6	N	N
24	20250221	100800	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12980	110	2	0.85	34158550	2643	11.00	13060	13060	12860	16730	9010	12870	12924.16	0.77	-459	13156	13012	12936	12792	12716	12975	12755	93	3860	500	9260	10	1	18586811	2413	67.25	0.95	12	0.01	193.00	13650.00	18650	20241104	-30.40	11170	20240805	16.20	14340	-9.48	20250109	12390	4.76	20250203	18650	-30.40	20241104	11170	16.20	20240805	1.44	N	102460	500	92 억	143336	N	N	6	N	N
25	20250221	090802	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12940	70	2	0.54	1982150	152	0.63	13060	13060	12890	16730	9010	12870	13040.46	0.77	11	13156	13012	12936	12792	12716	12975	12755	93	3860	500	9260	10	1	18586811	2405	67.05	0.95	12	0.00	193.00	13650.00	18650	20241104	-30.62	11170	20240805	15.85	14340	-9.76	20250109	12390	4.44	20250203	18650	-30.62	20241104	11170	15.85	20240805	1.44	N	102460	500	92 억	143336	N	N	6	N	N
26	20250220	160757	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12870	-130	5	-1.00	310116480	23964	250.20	13070	13080	12860	16900	9100	13000	12940.93	0.76	5519	13126	13062	12986	12922	12846	13025	12885	93	3900	500	9360	10	1	18586811	2392	66.68	0.94	12	0.13	193.00	13650.00	18650	20241104	-30.99	11170	20240805	15.22	14340	-10.25	20250109	12390	3.87	20250203	18650	-30.99	20241104	11170	15.22	20240805	1.44	N	102460	500	92 억	140530	N	N	6	N	N
27	20250220	150759	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12890	-110	5	-0.85	293555970	22678	236.77	13070	13080	12880	16900	9100	13000	12944.53	0.76	6527	13126	13062	12986	12922	12846	13025	12885	93	3900	500	9360	10	1	18586811	2396	66.79	0.94	12	0.12	193.00	13650.00	18650	20241104	-30.88	11170	20240805	15.40	14340	-10.11	20250109	12390	4.04	20250203	18650	-30.88	20241104	11170	15.40	20240805	1.44	N	102460	500	92 억	140530	N	N	17	N	N
28	20250220	140759	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12920	-80	5	-0.62	262099110	20240	211.32	13070	13080	12880	16900	9100	13000	12949.56	0.76	7163	13126	13062	12986	12922	12846	13025	12885	93	3900	500	9360	10	1	18586811	2401	66.94	0.95	12	0.11	193.00	13650.00	18650	20241104	-30.72	11170	20240805	15.67	14340	-9.90	20250109	12390	4.28	20250203	18650	-30.72	20241104	11170	15.67	20240805	1.44	N	102460	500	92 억	140530	N	N	17	N	N
29	20250220	130757	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13020	20	2	0.15	249754110	19287	201.37	13070	13080	12880	16900	9100	13000	12949.35	0.76	7054	13126	13062	12986	12922	12846	13025	12885	93	3900	500	9360	10	1	18586811	2420	67.46	0.95	12	0.10	193.00	13650.00	18650	20241104	-30.19	11170	20240805	16.56	14340	-9.21	20250109	12390	5.08	20250203	18650	-30.19	20241104	11170	16.56	20240805	1.44	N	102460	500	92 억	140530	N	N	17	N	N
30	20250220	120757	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12980	-20	5	-0.15	91852150	7075	73.87	13070	13080	12880	16900	9100	13000	12982.64	0.76	862	13126	13062	12986	12922	12846	13025	12885	93	3900	500	9360	10	1	18586811	2413	67.25	0.95	12	0.04	193.00	13650.00	18650	20241104	-30.40	11170	20240805	16.20	14340	-9.48	20250109	12390	4.76	20250203	18650	-30.40	20241104	11170	16.20	20240805	1.44	N	102460	500	92 억	140530	N	N	17	N	N
31	20250220	110758	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12950	-50	5	-0.38	29618480	2291	23.92	13070	13080	12880	16900	9100	13000	12928.19	0.76	-651	13126	13062	12986	12922	12846	13025	12885	93	3900	500	9360	10	1	18586811	2407	67.10	0.95	12	0.01	193.00	13650.00	18650	20241104	-30.56	11170	20240805	15.94	14340	-9.69	20250109	12390	4.52	20250203	18650	-30.56	20241104	11170	15.94	20240805	1.44	N	102460	500	92 억	140530	N	N	17	N	N
32	20250220	100757	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12920	-80	5	-0.62	19989810	1547	16.15	13070	13080	12880	16900	9100	13000	12921.66	0.76	-597	13126	13062	12986	12922	12846	13025	12885	93	3900	500	9360	10	1	18586811	2401	66.94	0.95	12	0.01	193.00	13650.00	18650	20241104	-30.72	11170	20240805	15.67	14340	-9.90	20250109	12390	4.28	20250203	18650	-30.72	20241104	11170	15.67	20240805	1.44	N	102460	500	92 억	140530	N	N	17	N	N
33	20250220	090801	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12950	-50	5	-0.38	3283470	253	2.64	13070	13080	12920	16900	9100	13000	12978.14	0.76	-171	13126	13062	12986	12922	12846	13025	12885	93	3900	500	9360	10	1	18586811	2407	67.10	0.95	12	0.00	193.00	13650.00	18650	20241104	-30.56	11170	20240805	15.94	14340	-9.69	20250109	12390	4.52	20250203	18650	-30.56	20241104	11170	15.94	20240805	1.44	N	102460	500	92 억	140530	N	N	17	N	N
34	20250219	160755	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13000	-20	5	-0.15	123270250	9496	77.53	13020	13050	12910	16920	9120	13020	12981.28	0.76	-1394	13246	13132	12946	12832	12646	13190	12890	93	3900	500	9370	10	1	18586811	2416	67.36	0.95	12	0.05	193.00	13650.00	18650	20241104	-30.29	11170	20240805	16.38	14340	-9.34	20250109	12390	4.92	20250203	18650	-30.29	20241104	11170	16.38	20240805	1.44	N	102460	500	92 억	141924	N	N	17	N	N
35	20250219	150757	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12990	-30	5	-0.23	108004650	8320	67.93	13020	13050	12910	16920	9120	13020	12981.33	0.76	-1212	13246	13132	12946	12832	12646	13190	12890	93	3900	500	9370	10	1	18586811	2414	67.31	0.95	12	0.04	193.00	13650.00	18650	20241104	-30.35	11170	20240805	16.29	14340	-9.41	20250109	12390	4.84	20250203	18650	-30.35	20241104	11170	16.29	20240805	1.44	N	102460	500	92 억	141924	N	N	0	N	N
36	20250219	140753	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13000	-20	5	-0.15	96698090	7449	60.82	13020	13050	12910	16920	9120	13020	12981.35	0.76	-771	13246	13132	12946	12832	12646	13190	12890	93	3900	500	9370	10	1	18586811	2416	67.36	0.95	12	0.04	193.00	13650.00	18650	20241104	-30.29	11170	20240805	16.38	14340	-9.34	20250109	12390	4.92	20250203	18650	-30.29	20241104	11170	16.38	20240805	1.44	N	102460	500	92 억	141924	N	N	0	N	N
37	20250219	130755	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13000	-20	5	-0.15	84096130	6478	52.89	13020	13050	12910	16920	9120	13020	12981.80	0.76	-511	13246	13132	12946	12832	12646	13190	12890	93	3900	500	9370	10	1	18586811	2416	67.36	0.95	12	0.03	193.00	13650.00	18650	20241104	-30.29	11170	20240805	16.38	14340	-9.34	20250109	12390	4.92	20250203	18650	-30.29	20241104	11170	16.38	20240805	1.44	N	102460	500	92 억	141924	N	N	0	N	N
38	20250219	120753	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12990	-30	5	-0.23	56400010	4345	35.48	13020	13050	12910	16920	9120	13020	12980.44	0.76	-270	13246	13132	12946	12832	12646	13190	12890	93	3900	500	9370	10	1	18586811	2414	67.31	0.95	12	0.02	193.00	13650.00	18650	20241104	-30.35	11170	20240805	16.29	14340	-9.41	20250109	12390	4.84	20250203	18650	-30.35	20241104	11170	16.29	20240805	1.44	N	102460	500	92 억	141924	N	N	0	N	N
39	20250219	110754	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12990	-30	5	-0.23	49218050	3791	30.95	13020	13050	12910	16920	9120	13020	12982.87	0.76	-206	13246	13132	12946	12832	12646	13190	12890	93	3900	500	9370	10	1	18586811	2414	67.31	0.95	12	0.02	193.00	13650.00	18650	20241104	-30.35	11170	20240805	16.29	14340	-9.41	20250109	12390	4.84	20250203	18650	-30.35	20241104	11170	16.29	20240805	1.44	N	102460	500	92 억	141924	N	N	0	N	N
40	20250219	100755	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13030	10	2	0.08	33547210	2585	21.11	13020	13050	12910	16920	9120	13020	12977.64	0.76	83	13246	13132	12946	12832	12646	13190	12890	93	3900	500	9370	10	1	18586811	2422	67.51	0.95	12	0.01	193.00	13650.00	18650	20241104	-30.13	11170	20240805	16.65	14340	-9.14	20250109	12390	5.17	20250203	18650	-30.13	20241104	11170	16.65	20240805	1.44	N	102460	500	92 억	141924	N	N	0	N	N
41	20250219	090756	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12990	-30	5	-0.23	3070130	236	1.93	13020	13050	12910	16920	9120	13020	13009.03	0.76	-21	13246	13132	12946	12832	12646	13190	12890	93	3900	500	9370	10	1	18586811	2414	67.31	0.95	12	0.00	193.00	13650.00	18650	20241104	-30.35	11170	20240805	16.29	14340	-9.41	20250109	12390	4.84	20250203	18650	-30.35	20241104	11170	16.29	20240805	1.44	N	102460	500	92 억	141924	N	N	0	N	N
42	20250218	160753	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13020	90	2	0.70	158369030	12247	58.17	12940	13060	12760	16800	9060	12930	12931.25	0.75	2671	13276	13102	13016	12842	12756	13060	12800	93	3870	500	9300	10	1	18586811	2420	67.46	0.95	12	0.07	193.00	13650.00	18650	20241104	-30.19	11170	20240805	16.56	14340	-9.21	20250109	12390	5.08	20250203	18650	-30.19	20241104	11170	16.56	20240805	1.45	N	102460	500	92 억	138597	N	N	7	N	N
43	20250218	150754	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13000	70	2	0.54	145803780	11281	53.59	12940	13060	12760	16800	9060	12930	12924.72	0.75	1905	13276	13102	13016	12842	12756	13060	12800	93	3870	500	9300	10	1	18586811	2416	67.36	0.95	12	0.06	193.00	13650.00	18650	20241104	-30.29	11170	20240805	16.38	14340	-9.34	20250109	12390	4.92	20250203	18650	-30.29	20241104	11170	16.38	20240805	1.45	N	102460	500	92 억	138597	N	N	7	N	N
44	20250218	140754	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12930	0	3	0.00	134461400	10405	49.43	12940	13060	12760	16800	9060	12930	12922.77	0.75	1354	13276	13102	13016	12842	12756	13060	12800	93	3870	500	9300	10	1	18586811	2403	66.99	0.95	12	0.06	193.00	13650.00	18650	20241104	-30.67	11170	20240805	15.76	14340	-9.83	20250109	12390	4.36	20250203	18650	-30.67	20241104	11170	15.76	20240805	1.45	N	102460	500	92 억	138597	N	N	7	N	N
45	20250218	130751	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12960	30	2	0.23	128277440	9926	47.15	12940	13060	12760	16800	9060	12930	12923.38	0.75	1329	13276	13102	13016	12842	12756	13060	12800	93	3870	500	9300	10	1	18586811	2409	67.15	0.95	12	0.05	193.00	13650.00	18650	20241104	-30.51	11170	20240805	16.03	14340	-9.62	20250109	12390	4.60	20250203	18650	-30.51	20241104	11170	16.03	20240805	1.45	N	102460	500	92 억	138597	N	N	7	N	N
46	20250218	120753	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12910	-20	5	-0.15	125261710	9693	46.04	12940	13060	12760	16800	9060	12930	12922.90	0.75	1312	13276	13102	13016	12842	12756	13060	12800	93	3870	500	9300	10	1	18586811	2400	66.89	0.95	12	0.05	193.00	13650.00	18650	20241104	-30.78	11170	20240805	15.58	14340	-9.97	20250109	12390	4.20	20250203	18650	-30.78	20241104	11170	15.58	20240805	1.45	N	102460	500	92 억	138597	N	N	7	N	N
47	20250218	110751	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12910	-20	5	-0.15	85779910	6631	31.50	12940	13060	12760	16800	9060	12930	12936.20	0.75	332	13276	13102	13016	12842	12756	13060	12800	93	3870	500	9300	10	1	18586811	2400	66.89	0.95	12	0.04	193.00	13650.00	18650	20241104	-30.78	11170	20240805	15.58	14340	-9.97	20250109	12390	4.20	20250203	18650	-30.78	20241104	11170	15.58	20240805	1.45	N	102460	500	92 억	138597	N	N	7	N	N
48	20250218	100751	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12860	-70	5	-0.54	47891180	3717	17.66	12940	12960	12760	16800	9060	12930	12884.36	0.75	76	13276	13102	13016	12842	12756	13060	12800	93	3870	500	9300	10	1	18586811	2390	66.63	0.94	12	0.02	193.00	13650.00	18650	20241104	-31.05	11170	20240805	15.13	14340	-10.32	20250109	12390	3.79	20250203	18650	-31.05	20241104	11170	15.13	20240805	1.45	N	102460	500	92 억	138597	N	N	7	N	N
49	20250218	090754	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12930	0	3	0.00	3207780	248	1.18	12940	12960	12920	16800	9060	12930	12934.60	0.75	-165	13276	13102	13016	12842	12756	13060	12800	93	3870	500	9300	10	1	18586811	2403	66.99	0.95	12	0.00	193.00	13650.00	18650	20241104	-30.67	11170	20240805	15.76	14340	-9.83	20250109	12390	4.36	20250203	18650	-30.67	20241104	11170	15.76	20240805	1.45	N	102460	500	92 억	138597	N	N	7	N	N
50	20250217	160751	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12930	-30	5	-0.23	273895600	21040	271.10	12960	13190	12930	16840	9080	12960	13017.85	0.70	5893	13173	13066	12993	12886	12813	13030	12850	93	3880	500	9330	10	1	18586811	2403	66.99	0.95	12	0.11	193.00	13650.00	18650	20241104	-30.67	11170	20240805	15.76	14340	-9.83	20250109	12390	4.36	20250203	18650	-30.67	20241104	11170	15.76	20240805	1.46	N	102460	500	92 억	130762	N	N	7	N	N
51	20250217	150750	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13050	90	2	0.69	223850950	17176	221.31	12960	13190	12930	16840	9080	12960	13032.78	0.70	5992	13173	13066	12993	12886	12813	13030	12850	93	3880	500	9330	10	1	18586811	2426	67.62	0.96	12	0.09	193.00	13650.00	18650	20241104	-30.03	11170	20240805	16.83	14340	-9.00	20250109	12390	5.33	20250203	18650	-30.03	20241104	11170	16.83	20240805	1.46	N	102460	500	92 억	130762	N	N	12	N	N
52	20250217	140750	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12980	20	2	0.15	186872960	14327	184.60	12960	13190	12930	16840	9080	12960	13043.41	0.70	4054	13173	13066	12993	12886	12813	13030	12850	93	3880	500	9330	10	1	18586811	2413	67.25	0.95	12	0.08	193.00	13650.00	18650	20241104	-30.40	11170	20240805	16.20	14340	-9.48	20250109	12390	4.76	20250203	18650	-30.40	20241104	11170	16.20	20240805	1.46	N	102460	500	92 억	130762	N	N	12	N	N
53	20250217	130752	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13000	40	2	0.31	158151390	12117	156.13	12960	13190	12930	16840	9080	12960	13052.03	0.70	3637	13173	13066	12993	12886	12813	13030	12850	93	3880	500	9330	10	1	18586811	2416	67.36	0.95	12	0.07	193.00	13650.00	18650	20241104	-30.29	11170	20240805	16.38	14340	-9.34	20250109	12390	4.92	20250203	18650	-30.29	20241104	11170	16.38	20240805	1.46	N	102460	500	92 억	130762	N	N	12	N	N
54	20250217	120753	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13080	120	2	0.93	69213200	5282	68.06	12960	13190	12930	16840	9080	12960	13103.60	0.70	1176	13173	13066	12993	12886	12813	13030	12850	93	3880	500	9330	10	1	18586811	2431	67.77	0.96	12	0.03	193.00	13650.00	18650	20241104	-29.87	11170	20240805	17.10	14340	-8.79	20250109	12390	5.57	20250203	18650	-29.87	20241104	11170	17.10	20240805	1.46	N	102460	500	92 억	130762	N	N	12	N	N
55	20250217	110751	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13120	160	2	1.23	52020740	3971	51.17	12960	13190	12930	16840	9080	12960	13100.16	0.70	1481	13173	13066	12993	12886	12813	13030	12850	93	3880	500	9330	10	1	18586811	2439	67.98	0.96	12	0.02	193.00	13650.00	18650	20241104	-29.65	11170	20240805	17.46	14340	-8.51	20250109	12390	5.89	20250203	18650	-29.65	20241104	11170	17.46	20240805	1.46	N	102460	500	92 억	130762	N	N	12	N	N
56	20250217	100749	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13100	140	2	1.08	16832500	1291	16.63	12960	13140	12930	16840	9080	12960	13038.34	0.70	446	13173	13066	12993	12886	12813	13030	12850	93	3880	500	9330	10	1	18586811	2435	67.88	0.96	12	0.01	193.00	13650.00	18650	20241104	-29.76	11170	20240805	17.28	14340	-8.65	20250109	12390	5.73	20250203	18650	-29.76	20241104	11170	17.28	20240805	1.46	N	102460	500	92 억	130762	N	N	12	N	N
57	20250217	090751	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13020	60	2	0.46	2707520	209	2.69	12960	13020	12930	16840	9080	12960	12954.64	0.70	9	13173	13066	12993	12886	12813	13030	12850	93	3880	500	9330	10	1	18586811	2420	67.46	0.95	12	0.00	193.00	13650.00	18650	20241104	-30.19	11170	20240805	16.56	14340	-9.21	20250109	12390	5.08	20250203	18650	-30.19	20241104	11170	16.56	20240805	1.46	N	102460	500	92 억	130762	N	N	12	N	N
58	20250214	160746	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12960	-130	5	-0.99	100828210	7761	48.16	12990	13100	12920	17010	9170	13090	12991.67	0.70	-1025	13456	13272	12936	12752	12416	13365	12845	93	3920	500	9420	10	1	18586811	2409	67.15	0.95	12	0.04	193.00	13650.00	18650	20241104	-30.51	11170	20240805	16.03	14340	-9.62	20250109	12390	4.60	20250203	18650	-30.51	20241104	11170	16.03	20240805	1.46	N	102460	500	92 억	130309	N	N	12	N	N
59	20250214	150745	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12990	-100	5	-0.76	93538290	7199	44.67	12990	13100	12920	17010	9170	13090	12993.23	0.70	-752	13456	13272	12936	12752	12416	13365	12845	93	3920	500	9420	10	1	18586811	2414	67.31	0.95	12	0.04	193.00	13650.00	18650	20241104	-30.35	11170	20240805	16.29	14340	-9.41	20250109	12390	4.84	20250203	18650	-30.35	20241104	11170	16.29	20240805	1.46	N	102460	500	92 억	130309	N	N	18	N	N
60	20250214	140746	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13020	-70	5	-0.53	75971270	5848	36.29	12990	13100	12920	17010	9170	13090	12990.98	0.70	-740	13456	13272	12936	12752	12416	13365	12845	93	3920	500	9420	10	1	18586811	2420	67.46	0.95	12	0.03	193.00	13650.00	18650	20241104	-30.19	11170	20240805	16.56	14340	-9.21	20250109	12390	5.08	20250203	18650	-30.19	20241104	11170	16.56	20240805	1.46	N	102460	500	92 억	130309	N	N	18	N	N
61	20250214	130749	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13040	-50	5	-0.38	73725090	5676	35.22	12990	13100	12920	17010	9170	13090	12988.92	0.70	-699	13456	13272	12936	12752	12416	13365	12845	93	3920	500	9420	10	1	18586811	2424	67.56	0.96	12	0.03	193.00	13650.00	18650	20241104	-30.08	11170	20240805	16.74	14340	-9.07	20250109	12390	5.25	20250203	18650	-30.08	20241104	11170	16.74	20240805	1.46	N	102460	500	92 억	130309	N	N	18	N	N
62	20250214	120746	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13040	-50	5	-0.38	63042430	4858	30.15	12990	13070	12920	17010	9170	13090	12977.03	0.70	-592	13456	13272	12936	12752	12416	13365	12845	93	3920	500	9420	10	1	18586811	2424	67.56	0.96	12	0.03	193.00	13650.00	18650	20241104	-30.08	11170	20240805	16.74	14340	-9.07	20250109	12390	5.25	20250203	18650	-30.08	20241104	11170	16.74	20240805	1.46	N	102460	500	92 억	130309	N	N	18	N	N
63	20250214	110742	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13030	-60	5	-0.46	55741470	4296	26.66	12990	13070	12920	17010	9170	13090	12975.20	0.70	-620	13456	13272	12936	12752	12416	13365	12845	93	3920	500	9420	10	1	18586811	2422	67.51	0.95	12	0.02	193.00	13650.00	18650	20241104	-30.13	11170	20240805	16.65	14340	-9.14	20250109	12390	5.17	20250203	18650	-30.13	20241104	11170	16.65	20240805	1.46	N	102460	500	92 억	130309	N	N	18	N	N
64	20250214	100744	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12950	-140	5	-1.07	38198380	2945	18.27	12990	13070	12920	17010	9170	13090	12970.59	0.70	-638	13456	13272	12936	12752	12416	13365	12845	93	3920	500	9420	10	1	18586811	2407	67.10	0.95	12	0.02	193.00	13650.00	18650	20241104	-30.56	11170	20240805	15.94	14340	-9.69	20250109	12390	4.52	20250203	18650	-30.56	20241104	11170	15.94	20240805	1.46	N	102460	500	92 억	130309	N	N	18	N	N
65	20250214	090748	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12970	-120	5	-0.92	4014000	309	1.92	12990	13000	12970	17010	9170	13090	12990.29	0.70	24	13456	13272	12936	12752	12416	13365	12845	93	3920	500	9420	10	1	18586811	2411	67.20	0.95	12	0.00	193.00	13650.00	18650	20241104	-30.46	11170	20240805	16.11	14340	-9.55	20250109	12390	4.68	20250203	18650	-30.46	20241104	11170	16.11	20240805	1.46	N	102460	500	92 억	130309	N	N	18	N	N
66	20250213	160739	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13090	290	2	2.27	207888860	16114	224.21	12850	13120	12600	16640	8960	12800	12901.13	0.71	1484	13053	12926	12863	12736	12673	12895	12705	93	3840	500	9210	10	1	18586811	2433	67.82	0.96	12	0.09	193.00	13650.00	18650	20241104	-29.81	11170	20240805	17.19	14340	-8.72	20250109	12390	5.65	20250203	18650	-29.81	20241104	11170	17.19	20240805	1.46	N	102460	500	92 억	131985	N	N	18	N	N
67	20250213	150740	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12950	150	2	1.17	129327480	10112	140.70	12850	12950	12600	16640	8960	12800	12789.51	0.71	1509	13053	12926	12863	12736	12673	12895	12705	93	3840	500	9210	10	1	18586811	2407	67.10	0.95	12	0.05	193.00	13650.00	18650	20241104	-30.56	11170	20240805	15.94	14340	-9.69	20250109	12390	4.52	20250203	18650	-30.56	20241104	11170	15.94	20240805	1.46	N	102460	500	92 억	131985	N	N	71	N	N
68	20250213	140739	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	40	2	0.31	122308780	9568	133.13	12850	12920	12600	16640	8960	12800	12783.11	0.71	1172	13053	12926	12863	12736	12673	12895	12705	93	3840	500	9210	10	1	18586811	2387	66.53	0.94	12	0.05	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	14340	-10.46	20250109	12390	3.63	20250203	18650	-31.15	20241104	11170	14.95	20240805	1.46	N	102460	500	92 억	131985	N	N	71	N	N
69	20250213	130738	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12870	70	2	0.55	116445440	9112	126.78	12850	12920	12600	16640	8960	12800	12779.35	0.71	759	13053	12926	12863	12736	12673	12895	12705	93	3840	500	9210	10	1	18586811	2392	66.68	0.94	12	0.05	193.00	13650.00	18650	20241104	-30.99	11170	20240805	15.22	14340	-10.25	20250109	12390	3.87	20250203	18650	-30.99	20241104	11170	15.22	20240805	1.46	N	102460	500	92 억	131985	N	N	71	N	N
70	20250213	120739	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	40	2	0.31	78387210	6147	85.53	12850	12920	12600	16640	8960	12800	12752.11	0.71	1020	13053	12926	12863	12736	12673	12895	12705	93	3840	500	9210	10	1	18586811	2387	66.53	0.94	12	0.03	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	14340	-10.46	20250109	12390	3.63	20250203	18650	-31.15	20241104	11170	14.95	20240805	1.46	N	102460	500	92 억	131985	N	N	71	N	N
71	20250213	110737	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12800	0	3	0.00	62051010	4870	67.76	12850	12920	12600	16640	8960	12800	12741.48	0.71	537	13053	12926	12863	12736	12673	12895	12705	93	3840	500	9210	10	1	18586811	2379	66.32	0.94	12	0.03	193.00	13650.00	18650	20241104	-31.37	11170	20240805	14.59	14340	-10.74	20250109	12390	3.31	20250203	18650	-31.37	20241104	11170	14.59	20240805	1.46	N	102460	500	92 억	131985	N	N	71	N	N
72	20250213	100739	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12800	0	3	0.00	57957750	4550	63.31	12850	12920	12600	16640	8960	12800	12737.97	0.71	684	13053	12926	12863	12736	12673	12895	12705	93	3840	500	9210	10	1	18586811	2379	66.32	0.94	12	0.02	193.00	13650.00	18650	20241104	-31.37	11170	20240805	14.59	14340	-10.74	20250109	12390	3.31	20250203	18650	-31.37	20241104	11170	14.59	20240805	1.46	N	102460	500	92 억	131985	N	N	71	N	N
73	20250213	090735	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12850	50	2	0.39	1219110	95	1.32	12850	12850	12830	16640	8960	12800	12832.74	0.71	-83	13053	12926	12863	12736	12673	12895	12705	93	3840	500	9210	10	1	18586811	2388	66.58	0.94	12	0.00	193.00	13650.00	18650	20241104	-31.10	11170	20240805	15.04	14340	-10.39	20250109	12390	3.71	20250203	18650	-31.10	20241104	11170	15.04	20240805	1.46	N	102460	500	92 억	131985	N	N	71	N	N
74	20250212	160733	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12800	-170	5	-1.31	92607370	7186	61.17	12930	12990	12800	16860	9080	12970	12887.19	0.72	-1987	13183	13076	12923	12816	12663	13000	12740	93	3890	500	9330	10	1	18586811	2379	66.32	0.94	12	0.04	193.00	13650.00	18650	20241104	-31.37	11170	20240805	14.59	14340	-10.74	20250109	12390	3.31	20250203	18650	-31.37	20241104	11170	14.59	20240805	1.45	N	102460	500	92 억	133855	N	N	71	N	N
75	20250212	150733	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12810	-160	5	-1.23	83885390	6505	55.37	12930	12990	12800	16860	9080	12970	12895.52	0.72	-1451	13183	13076	12923	12816	12663	13000	12740	93	3890	500	9330	10	1	18586811	2381	66.37	0.94	12	0.03	193.00	13650.00	18650	20241104	-31.31	11170	20240805	14.68	14340	-10.67	20250109	12390	3.39	20250203	18650	-31.31	20241104	11170	14.68	20240805	1.45	N	102460	500	92 억	133855	N	N	0	N	N
76	20250212	140734	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12870	-100	5	-0.77	55660150	4305	36.64	12930	12990	12820	16860	9080	12970	12929.19	0.72	-1401	13183	13076	12923	12816	12663	13000	12740	93	3890	500	9330	10	1	18586811	2392	66.68	0.94	12	0.02	193.00	13650.00	18650	20241104	-30.99	11170	20240805	15.22	14340	-10.25	20250109	12390	3.87	20250203	18650	-30.99	20241104	11170	15.22	20240805	1.45	N	102460	500	92 억	133855	N	N	0	N	N
77	20250212	130736	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12920	-50	5	-0.39	47798880	3695	31.45	12930	12990	12820	16860	9080	12970	12936.10	0.72	-1394	13183	13076	12923	12816	12663	13000	12740	93	3890	500	9330	10	1	18586811	2401	66.94	0.95	12	0.02	193.00	13650.00	18650	20241104	-30.72	11170	20240805	15.67	14340	-9.90	20250109	12390	4.28	20250203	18650	-30.72	20241104	11170	15.67	20240805	1.45	N	102460	500	92 억	133855	N	N	0	N	N
78	20250212	120732	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12910	-60	5	-0.46	46194180	3571	30.40	12930	12990	12820	16860	9080	12970	12935.92	0.72	-1303	13183	13076	12923	12816	12663	13000	12740	93	3890	500	9330	10	1	18586811	2400	66.89	0.95	12	0.02	193.00	13650.00	18650	20241104	-30.78	11170	20240805	15.58	14340	-9.97	20250109	12390	4.20	20250203	18650	-30.78	20241104	11170	15.58	20240805	1.45	N	102460	500	92 억	133855	N	N	0	N	N
79	20250212	110731	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12890	-80	5	-0.62	35758100	2766	23.54	12930	12970	12820	16860	9080	12970	12927.73	0.72	-1239	13183	13076	12923	12816	12663	13000	12740	93	3890	500	9330	10	1	18586811	2396	66.79	0.94	12	0.01	193.00	13650.00	18650	20241104	-30.88	11170	20240805	15.40	14340	-10.11	20250109	12390	4.04	20250203	18650	-30.88	20241104	11170	15.40	20240805	1.45	N	102460	500	92 억	133855	N	N	0	N	N
80	20250212	100726	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12970	0	3	0.00	19040210	1474	12.55	12930	12970	12820	16860	9080	12970	12917.37	0.72	-820	13183	13076	12923	12816	12663	13000	12740	93	3890	500	9330	10	1	18586811	2411	67.20	0.95	12	0.01	193.00	13650.00	18650	20241104	-30.46	11170	20240805	16.11	14340	-9.55	20250109	12390	4.68	20250203	18650	-30.46	20241104	11170	16.11	20240805	1.45	N	102460	500	92 억	133855	N	N	0	N	N
81	20250212	090731	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12960	-10	5	-0.08	7916970	612	5.21	12930	12960	12890	16860	9080	12970	12936.23	0.72	-589	13183	13076	12923	12816	12663	13000	12740	93	3890	500	9330	10	1	18586811	2409	67.15	0.95	12	0.00	193.00	13650.00	18650	20241104	-30.51	11170	20240805	16.03	14340	-9.62	20250109	12390	4.60	20250203	18650	-30.51	20241104	11170	16.03	20240805	1.45	N	102460	500	92 억	133855	N	N	0	N	N
82	20250211	160734	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12970	150	2	1.17	151159290	11739	87.32	13020	13030	12770	16660	8980	12820	12876.61	0.72	264	13320	13070	12930	12680	12540	13000	12610	93	3840	500	9230	10	1	18586811	2411	67.20	0.95	12	0.06	193.00	13650.00	18650	20241104	-30.46	11170	20240805	16.11	14340	-9.55	20250109	12390	4.68	20250203	18650	-30.46	20241104	11170	16.11	20240805	1.46	N	102460	500	92 억	133988	N	N	0	N	N
83	20250211	150734	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12980	160	2	1.25	143183450	11122	82.73	13020	13030	12770	16660	8980	12820	12873.89	0.72	357	13320	13070	12930	12680	12540	13000	12610	93	3840	500	9230	10	1	18586811	2413	67.25	0.95	12	0.06	193.00	13650.00	18650	20241104	-30.40	11170	20240805	16.20	14340	-9.48	20250109	12390	4.76	20250203	18650	-30.40	20241104	11170	16.20	20240805	1.46	N	102460	500	92 억	133988	N	N	0	N	N
84	20250211	140735	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12910	90	2	0.70	113856170	8863	65.93	13020	13020	12770	16660	8980	12820	12846.23	0.72	592	13320	13070	12930	12680	12540	13000	12610	93	3840	500	9230	10	1	18586811	2400	66.89	0.95	12	0.05	193.00	13650.00	18650	20241104	-30.78	11170	20240805	15.58	14340	-9.97	20250109	12390	4.20	20250203	18650	-30.78	20241104	11170	15.58	20240805	1.46	N	102460	500	92 억	133988	N	N	0	N	N
85	20250211	130734	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12900	80	2	0.62	104709960	8154	60.66	13020	13020	12770	16660	8980	12820	12841.55	0.72	698	13320	13070	12930	12680	12540	13000	12610	93	3840	500	9230	10	1	18586811	2398	66.84	0.95	12	0.04	193.00	13650.00	18650	20241104	-30.83	11170	20240805	15.49	14340	-10.04	20250109	12390	4.12	20250203	18650	-30.83	20241104	11170	15.49	20240805	1.46	N	102460	500	92 억	133988	N	N	0	N	N
86	20250211	120733	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12880	60	2	0.47	77760210	6056	45.05	13020	13020	12770	16660	8980	12820	12840.19	0.72	-342	13320	13070	12930	12680	12540	13000	12610	93	3840	500	9230	10	1	18586811	2394	66.74	0.94	12	0.03	193.00	13650.00	18650	20241104	-30.94	11170	20240805	15.31	14340	-10.18	20250109	12390	3.95	20250203	18650	-30.94	20241104	11170	15.31	20240805	1.46	N	102460	500	92 억	133988	N	N	0	N	N
87	20250211	110734	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	20	2	0.16	71972270	5606	41.70	13020	13020	12770	16660	8980	12820	12838.44	0.72	-538	13320	13070	12930	12680	12540	13000	12610	93	3840	500	9230	10	1	18586811	2387	66.53	0.94	12	0.03	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	14340	-10.46	20250109	12390	3.63	20250203	18650	-31.15	20241104	11170	14.95	20240805	1.46	N	102460	500	92 억	133988	N	N	0	N	N
88	20250211	100735	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	20	2	0.16	49032220	3822	28.43	13020	13020	12770	16660	8980	12820	12828.94	0.72	227	13320	13070	12930	12680	12540	13000	12610	93	3840	500	9230	10	1	18586811	2387	66.53	0.94	12	0.02	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	14340	-10.46	20250109	12390	3.63	20250203	18650	-31.15	20241104	11170	14.95	20240805	1.46	N	102460	500	92 억	133988	N	N	0	N	N
89	20250211	090737	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12830	10	2	0.08	14790710	1150	8.55	13020	13020	12820	16660	8980	12820	12861.49	0.72	359	13320	13070	12930	12680	12540	13000	12610	93	3840	500	9230	10	1	18586811	2385	66.48	0.94	12	0.01	193.00	13650.00	18650	20241104	-31.21	11170	20240805	14.86	14340	-10.53	20250109	12390	3.55	20250203	18650	-31.21	20241104	11170	14.86	20240805	1.46	N	102460	500	92 억	133988	N	N	0	N	N
90	20250210	160730	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12820	-270	5	-2.06	173330070	13415	107.44	13090	13180	12790	17010	9170	13090	12921.02	0.73	-81	13223	13156	13023	12956	12823	13190	12990	93	3920	500	9420	10	1	18586811	2383	66.42	0.94	12	0.07	193.00	13650.00	18650	20241104	-31.26	11170	20240805	14.77	14340	-10.60	20250109	12390	3.47	20250203	18650	-31.26	20241104	11170	14.77	20240805	1.46	N	102460	500	92 억	135419	N	N	0	N	N
91	20250210	150730	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12890	-200	5	-1.53	151823180	11739	94.02	13090	13180	12790	17010	9170	13090	12933.23	0.73	-192	13223	13156	13023	12956	12823	13190	12990	93	3920	500	9420	10	1	18586811	2396	66.79	0.94	12	0.06	193.00	13650.00	18650	20241104	-30.88	11170	20240805	15.40	14340	-10.11	20250109	12390	4.04	20250203	18650	-30.88	20241104	11170	15.40	20240805	1.46	N	102460	500	92 억	135419	N	N	0	N	N
92	20250210	140729	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12910	-180	5	-1.38	80679220	6213	49.76	13090	13180	12910	17010	9170	13090	12985.55	0.73	-382	13223	13156	13023	12956	12823	13190	12990	93	3920	500	9420	10	1	18586811	2400	66.89	0.95	12	0.03	193.00	13650.00	18650	20241104	-30.78	11170	20240805	15.58	14340	-9.97	20250109	12390	4.20	20250203	18650	-30.78	20241104	11170	15.58	20240805	1.46	N	102460	500	92 억	135419	N	N	0	N	N
93	20250210	130731	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12960	-130	5	-0.99	62056830	4775	38.24	13090	13180	12940	17010	9170	13090	12996.19	0.73	-132	13223	13156	13023	12956	12823	13190	12990	93	3920	500	9420	10	1	18586811	2409	67.15	0.95	12	0.03	193.00	13650.00	18650	20241104	-30.51	11170	20240805	16.03	14340	-9.62	20250109	12390	4.60	20250203	18650	-30.51	20241104	11170	16.03	20240805	1.46	N	102460	500	92 억	135419	N	N	0	N	N
94	20250210	120727	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12970	-120	5	-0.92	48098730	3699	29.63	13090	13180	12940	17010	9170	13090	13003.17	0.73	-258	13223	13156	13023	12956	12823	13190	12990	93	3920	500	9420	10	1	18586811	2411	67.20	0.95	12	0.02	193.00	13650.00	18650	20241104	-30.46	11170	20240805	16.11	14340	-9.55	20250109	12390	4.68	20250203	18650	-30.46	20241104	11170	16.11	20240805	1.46	N	102460	500	92 억	135419	N	N	0	N	N
95	20250210	110725	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12980	-110	5	-0.84	36086800	2776	22.23	13090	13180	12940	17010	9170	13090	12999.57	0.73	-312	13223	13156	13023	12956	12823	13190	12990	93	3920	500	9420	10	1	18586811	2413	67.25	0.95	12	0.01	193.00	13650.00	18650	20241104	-30.40	11170	20240805	16.20	14340	-9.48	20250109	12390	4.76	20250203	18650	-30.40	20241104	11170	16.20	20240805	1.46	N	102460	500	92 억	135419	N	N	0	N	N
96	20250210	100725	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12960	-130	5	-0.99	20207040	1552	12.43	13090	13180	12940	17010	9170	13090	13020.00	0.73	-222	13223	13156	13023	12956	12823	13190	12990	93	3920	500	9420	10	1	18586811	2409	67.15	0.95	12	0.01	193.00	13650.00	18650	20241104	-30.51	11170	20240805	16.03	14340	-9.62	20250109	12390	4.60	20250203	18650	-30.51	20241104	11170	16.03	20240805	1.46	N	102460	500	92 억	135419	N	N	0	N	N
97	20250210	090722	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13180	90	2	0.69	2408840	184	1.47	13090	13180	13090	17010	9170	13090	13091.52	0.73	-174	13223	13156	13023	12956	12823	13190	12990	93	3920	500	9420	10	1	18586811	2450	68.29	0.97	12	0.00	193.00	13650.00	18650	20241104	-29.33	11170	20240805	17.99	14340	-8.09	20250109	12390	6.38	20250203	18650	-29.33	20241104	11170	17.99	20240805	1.46	N	102460	500	92 억	135419	N	N	0	N	N
98	20250207	160717	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13090	80	2	0.61	161485300	12434	99.12	13010	13090	12890	16910	9110	13010	12987.40	0.73	-1807	13256	13132	13056	12932	12856	13195	12995	93	3900	500	9360	10	1	18586811	2433	67.82	0.96	12	0.07	193.00	13650.00	18650	20241104	-29.81	11170	20240805	17.19	14340	-8.72	20250109	12390	5.65	20250203	18650	-29.81	20241104	11170	17.19	20240805	1.46	N	102460	500	92 억	135335	N	N	9	N	N
99	20250207	150719	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13010	0	3	0.00	143045710	11020	87.85	13010	13090	12890	16910	9110	13010	12980.55	0.73	-1156	13256	13132	13056	12932	12856	13195	12995	93	3900	500	9360	10	1	18586811	2418	67.41	0.95	12	0.06	193.00	13650.00	18650	20241104	-30.24	11170	20240805	16.47	14340	-9.27	20250109	12390	5.00	20250203	18650	-30.24	20241104	11170	16.47	20240805	1.46	N	102460	500	92 억	135335	N	N	9	N	N
100	20250207	140718	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13030	20	2	0.15	131658610	10146	80.88	13010	13090	12890	16910	9110	13010	12976.41	0.73	-1440	13256	13132	13056	12932	12856	13195	12995	93	3900	500	9360	10	1	18586811	2422	67.51	0.95	12	0.05	193.00	13650.00	18650	20241104	-30.13	11170	20240805	16.65	14340	-9.14	20250109	12390	5.17	20250203	18650	-30.13	20241104	11170	16.65	20240805	1.46	N	102460	500	92 억	135335	N	N	9	N	N
101	20250207	130716	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13020	10	2	0.08	118559960	9138	72.85	13010	13090	12890	16910	9110	13010	12974.39	0.73	-1964	13256	13132	13056	12932	12856	13195	12995	93	3900	500	9360	10	1	18586811	2420	67.46	0.95	12	0.05	193.00	13650.00	18650	20241104	-30.19	11170	20240805	16.56	14340	-9.21	20250109	12390	5.08	20250203	18650	-30.19	20241104	11170	16.56	20240805	1.46	N	102460	500	92 억	135335	N	N	9	N	N
102	20250207	120717	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12970	-40	5	-0.31	87404530	6738	53.71	13010	13090	12890	16910	9110	13010	12971.88	0.73	-2262	13256	13132	13056	12932	12856	13195	12995	93	3900	500	9360	10	1	18586811	2411	67.20	0.95	12	0.04	193.00	13650.00	18650	20241104	-30.46	11170	20240805	16.11	14340	-9.55	20250109	12390	4.68	20250203	18650	-30.46	20241104	11170	16.11	20240805	1.46	N	102460	500	92 억	135335	N	N	9	N	N
103	20250207	110714	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12950	-60	5	-0.46	34787810	2678	21.35	13010	13090	12920	16910	9110	13010	12990.22	0.73	-1278	13256	13132	13056	12932	12856	13195	12995	93	3900	500	9360	10	1	18586811	2407	67.10	0.95	12	0.01	193.00	13650.00	18650	20241104	-30.56	11170	20240805	15.94	14340	-9.69	20250109	12390	4.52	20250203	18650	-30.56	20241104	11170	15.94	20240805	1.46	N	102460	500	92 억	135335	N	N	9	N	N
104	20250207	100716	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13010	0	3	0.00	30881120	2377	18.95	13010	13090	12920	16910	9110	13010	12991.64	0.73	-1168	13256	13132	13056	12932	12856	13195	12995	93	3900	500	9360	10	1	18586811	2418	67.41	0.95	12	0.01	193.00	13650.00	18650	20241104	-30.24	11170	20240805	16.47	14340	-9.27	20250109	12390	5.00	20250203	18650	-30.24	20241104	11170	16.47	20240805	1.46	N	102460	500	92 억	135335	N	N	9	N	N
105	20250207	090721	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12940	-70	5	-0.54	7490400	576	4.59	13010	13090	12920	16910	9110	13010	13004.17	0.73	-293	13256	13132	13056	12932	12856	13195	12995	93	3900	500	9360	10	1	18586811	2405	67.05	0.95	12	0.00	193.00	13650.00	18650	20241104	-30.62	11170	20240805	15.85	14340	-9.76	20250109	12390	4.44	20250203	18650	-30.62	20241104	11170	15.85	20240805	1.46	N	102460	500	92 억	135335	N	N	9	N	N
106	20250206	160659	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13010	-10	5	-0.08	163643740	12542	88.06	12980	13180	12980	16920	9120	13020	13047.66	0.73	1330	13200	13110	12930	12840	12660	13155	12885	93	3900	500	9370	10	1	18586811	2418	67.41	0.95	12	0.07	193.00	13650.00	18650	20241104	-30.24	11170	20240805	16.47	14340	-9.27	20250109	12390	5.00	20250203	18650	-30.24	20241104	11170	16.47	20240805	1.46	N	102460	500	92 억	135941	N	N	9	N	N
107	20250206	150702	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13050	30	2	0.23	152277310	11671	81.95	12980	13180	12980	16920	9120	13020	13047.49	0.73	1531	13200	13110	12930	12840	12660	13155	12885	93	3900	500	9370	10	1	18586811	2426	67.62	0.96	12	0.06	193.00	13650.00	18650	20241104	-30.03	11170	20240805	16.83	14340	-9.00	20250109	12390	5.33	20250203	18650	-30.03	20241104	11170	16.83	20240805	1.46	N	102460	500	92 억	135941	N	N	6	N	N
108	20250206	140704	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13100	80	2	0.61	103170540	7897	55.45	12980	13180	12980	16920	9120	13020	13064.52	0.73	2584	13200	13110	12930	12840	12660	13155	12885	93	3900	500	9370	10	1	18586811	2435	67.88	0.96	12	0.04	193.00	13650.00	18650	20241104	-29.76	11170	20240805	17.28	14340	-8.65	20250109	12390	5.73	20250203	18650	-29.76	20241104	11170	17.28	20240805	1.46	N	102460	500	92 억	135941	N	N	6	N	N
109	20250206	130701	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13020	0	3	0.00	102739760	7864	55.22	12980	13180	12980	16920	9120	13020	13064.57	0.73	2599	13200	13110	12930	12840	12660	13155	12885	93	3900	500	9370	10	1	18586811	2420	67.46	0.95	12	0.04	193.00	13650.00	18650	20241104	-30.19	11170	20240805	16.56	14340	-9.21	20250109	12390	5.08	20250203	18650	-30.19	20241104	11170	16.56	20240805	1.46	N	102460	500	92 억	135941	N	N	6	N	N
110	20250206	120659	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13110	90	2	0.69	55823810	4267	29.96	12980	13180	12980	16920	9120	13020	13082.68	0.73	630	13200	13110	12930	12840	12660	13155	12885	93	3900	500	9370	10	1	18586811	2437	67.93	0.96	12	0.02	193.00	13650.00	18650	20241104	-29.71	11170	20240805	17.37	14340	-8.58	20250109	12390	5.81	20250203	18650	-29.71	20241104	11170	17.37	20240805	1.46	N	102460	500	92 억	135941	N	N	6	N	N
111	20250206	110653	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13080	60	2	0.46	45048590	3443	24.17	12980	13180	12980	16920	9120	13020	13084.11	0.73	679	13200	13110	12930	12840	12660	13155	12885	93	3900	500	9370	10	1	18586811	2431	67.77	0.96	12	0.02	193.00	13650.00	18650	20241104	-29.87	11170	20240805	17.10	14340	-8.79	20250109	12390	5.57	20250203	18650	-29.87	20241104	11170	17.10	20240805	1.46	N	102460	500	92 억	135941	N	N	6	N	N
112	20250206	100655	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13170	150	2	1.15	29594650	2264	15.90	12980	13180	12980	16920	9120	13020	13071.84	0.73	1051	13200	13110	12930	12840	12660	13155	12885	93	3900	500	9370	10	1	18586811	2448	68.24	0.96	12	0.01	193.00	13650.00	18650	20241104	-29.38	11170	20240805	17.91	14340	-8.16	20250109	12390	6.30	20250203	18650	-29.38	20241104	11170	17.91	20240805	1.46	N	102460	500	92 억	135941	N	N	6	N	N
113	20250206	090703	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13020	0	3	0.00	493360	38	0.27	12980	13020	12980	16920	9120	13020	12983.16	0.73	-2	13200	13110	12930	12840	12660	13155	12885	93	3900	500	9370	10	1	18586811	2420	67.46	0.95	12	0.00	193.00	13650.00	18650	20241104	-30.19	11170	20240805	16.56	14340	-9.21	20250109	12390	5.08	20250203	18650	-30.19	20241104	11170	16.56	20240805	1.46	N	102460	500	92 억	135941	N	N	6	N	N
114	20250205	160653	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13020	180	2	1.40	182860830	14200	120.08	12750	13020	12750	16690	8990	12840	12877.52	0.71	3583	13146	12992	12736	12582	12326	13070	12660	93	3850	500	9240	10	1	18586811	2420	67.46	0.95	12	0.08	193.00	13650.00	18650	20241104	-30.19	11170	20240805	16.56	14340	-9.21	20250109	12390	5.08	20250203	18650	-30.19	20241104	11170	16.56	20240805	1.49	N	102460	500	92 억	131740	N	N	6	N	N
115	20250205	150656	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12960	120	2	0.93	180428780	14013	118.50	12750	13000	12750	16690	8990	12840	12875.81	0.71	3521	13146	12992	12736	12582	12326	13070	12660	93	3850	500	9240	10	1	18586811	2409	67.15	0.95	12	0.08	193.00	13650.00	18650	20241104	-30.51	11170	20240805	16.03	14340	-9.62	20250109	12390	4.60	20250203	18650	-30.51	20241104	11170	16.03	20240805	1.49	N	102460	500	92 억	131740	N	N	8	N	N
116	20250205	140654	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12950	110	2	0.86	132419940	10297	87.08	12750	12970	12750	16690	8990	12840	12860.05	0.71	2797	13146	12992	12736	12582	12326	13070	12660	93	3850	500	9240	10	1	18586811	2407	67.10	0.95	12	0.06	193.00	13650.00	18650	20241104	-30.56	11170	20240805	15.94	14340	-9.69	20250109	12390	4.52	20250203	18650	-30.56	20241104	11170	15.94	20240805	1.49	N	102460	500	92 억	131740	N	N	8	N	N
117	20250205	130653	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12930	90	2	0.70	126329070	9826	83.10	12750	12970	12750	16690	8990	12840	12856.61	0.71	2655	13146	12992	12736	12582	12326	13070	12660	93	3850	500	9240	10	1	18586811	2403	66.99	0.95	12	0.05	193.00	13650.00	18650	20241104	-30.67	11170	20240805	15.76	14340	-9.83	20250109	12390	4.36	20250203	18650	-30.67	20241104	11170	15.76	20240805	1.49	N	102460	500	92 억	131740	N	N	8	N	N
118	20250205	120655	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12970	130	2	1.01	115085320	8957	75.75	12750	12970	12750	16690	8990	12840	12848.65	0.71	2475	13146	12992	12736	12582	12326	13070	12660	93	3850	500	9240	10	1	18586811	2411	67.20	0.95	12	0.05	193.00	13650.00	18650	20241104	-30.46	11170	20240805	16.11	14340	-9.55	20250109	12390	4.68	20250203	18650	-30.46	20241104	11170	16.11	20240805	1.49	N	102460	500	92 억	131740	N	N	8	N	N
119	20250205	110654	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12820	-20	5	-0.16	58757640	4586	38.78	12750	12930	12750	16690	8990	12840	12812.39	0.71	-164	13146	12992	12736	12582	12326	13070	12660	93	3850	500	9240	10	1	18586811	2383	66.42	0.94	12	0.02	193.00	13650.00	18650	20241104	-31.26	11170	20240805	14.77	14340	-10.60	20250109	12390	3.47	20250203	18650	-31.26	20241104	11170	14.77	20240805	1.49	N	102460	500	92 억	131740	N	N	8	N	N
120	20250205	100700	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12860	20	2	0.16	13469880	1048	8.86	12750	12930	12750	16690	8990	12840	12852.94	0.71	-348	13146	12992	12736	12582	12326	13070	12660	93	3850	500	9240	10	1	18586811	2390	66.63	0.94	12	0.01	193.00	13650.00	18650	20241104	-31.05	11170	20240805	15.13	14340	-10.32	20250109	12390	3.79	20250203	18650	-31.05	20241104	11170	15.13	20240805	1.49	N	102460	500	92 억	131740	N	N	8	N	N
121	20250205	090705	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12920	80	2	0.62	1023370	80	0.68	12750	12930	12750	16690	8990	12840	12792.12	0.71	-7	13146	12992	12736	12582	12326	13070	12660	93	3850	500	9240	10	1	18586811	2401	66.94	0.95	12	0.00	193.00	13650.00	18650	20241104	-30.72	11170	20240805	15.67	14340	-9.90	20250109	12390	4.28	20250203	18650	-30.72	20241104	11170	15.67	20240805	1.49	N	102460	500	92 억	131740	N	N	8	N	N
122	20250204	160637	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	440	2	3.55	151161270	11824	58.78	12480	12890	12480	16120	8680	12400	12784.28	0.70	1636	12806	12602	12496	12292	12186	12550	12240	93	3720	500	8920	10	1	18586811	2387	66.53	0.94	12	0.06	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	14340	-10.46	20250109	12390	3.63	20250203	18650	-31.15	20241104	11170	14.95	20240805	1.49	N	102460	500	92 억	130072	N	N	8	N	N
123	20250204	150648	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12850	450	2	3.63	145478810	11381	56.58	12480	12890	12480	16120	8680	12400	12782.60	0.70	1572	12806	12602	12496	12292	12186	12550	12240	93	3720	500	8920	10	1	18586811	2388	66.58	0.94	12	0.06	193.00	13650.00	18650	20241104	-31.10	11170	20240805	15.04	14340	-10.39	20250109	12390	3.71	20250203	18650	-31.10	20241104	11170	15.04	20240805	1.49	N	102460	500	92 억	130072	N	N	1	N	N
124	20250204	140647	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12860	460	2	3.71	127922400	10005	49.74	12480	12890	12480	16120	8680	12400	12785.85	0.70	684	12806	12602	12496	12292	12186	12550	12240	93	3720	500	8920	10	1	18586811	2390	66.63	0.94	12	0.05	193.00	13650.00	18650	20241104	-31.05	11170	20240805	15.13	14340	-10.32	20250109	12390	3.79	20250203	18650	-31.05	20241104	11170	15.13	20240805	1.49	N	102460	500	92 억	130072	N	N	1	N	N
125	20250204	130649	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12860	460	2	3.71	99818260	7821	38.88	12480	12870	12480	16120	8680	12400	12762.85	0.70	99	12806	12602	12496	12292	12186	12550	12240	93	3720	500	8920	10	1	18586811	2390	66.63	0.94	12	0.04	193.00	13650.00	18650	20241104	-31.05	11170	20240805	15.13	14340	-10.32	20250109	12390	3.79	20250203	18650	-31.05	20241104	11170	15.13	20240805	1.49	N	102460	500	92 억	130072	N	N	1	N	N
126	20250204	120655	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12800	400	2	3.23	82425290	6464	32.14	12480	12870	12480	16120	8680	12400	12751.44	0.70	-94	12806	12602	12496	12292	12186	12550	12240	93	3720	500	8920	10	1	18586811	2379	66.32	0.94	12	0.03	193.00	13650.00	18650	20241104	-31.37	11170	20240805	14.59	14340	-10.74	20250109	12390	3.31	20250203	18650	-31.37	20241104	11170	14.59	20240805	1.49	N	102460	500	92 억	130072	N	N	1	N	N
127	20250204	110640	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12800	400	2	3.23	79805760	6259	31.12	12480	12870	12480	16120	8680	12400	12750.56	0.70	-201	12806	12602	12496	12292	12186	12550	12240	93	3720	500	8920	10	1	18586811	2379	66.32	0.94	12	0.03	193.00	13650.00	18650	20241104	-31.37	11170	20240805	14.59	14340	-10.74	20250109	12390	3.31	20250203	18650	-31.37	20241104	11170	14.59	20240805	1.49	N	102460	500	92 억	130072	N	N	1	N	N
128	20250204	100645	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12850	450	2	3.63	56716680	4459	22.17	12480	12850	12480	16120	8680	12400	12719.60	0.70	344	12806	12602	12496	12292	12186	12550	12240	93	3720	500	8920	10	1	18586811	2388	66.58	0.94	12	0.02	193.00	13650.00	18650	20241104	-31.10	11170	20240805	15.04	14340	-10.39	20250109	12390	3.71	20250203	18650	-31.10	20241104	11170	15.04	20240805	1.49	N	102460	500	92 억	130072	N	N	1	N	N
129	20250204	090646	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12530	130	2	1.05	3715890	297	1.48	12480	12530	12480	16120	8680	12400	12511.41	0.70	284	12806	12602	12496	12292	12186	12550	12240	93	3720	500	8920	10	1	18586811	2329	64.92	0.92	12	0.00	193.00	13650.00	18650	20241104	-32.82	11170	20240805	12.18	14340	-12.62	20250109	12390	1.13	20250203	18650	-32.82	20241104	11170	12.18	20240805	1.49	N	102460	500	92 억	130072	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History