KissMeData/069620/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

46 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	20250219	160629	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132400	-3200	5	-2.36	5219356800	39315	102.59	135000	135000	132100	176200	95000	135600	132757.98	8.62	0	-12979	139266	137432	134666	132832	130066	136050	131450	290	40600	2500	100340	100	1	11586575	15341	12.60	1.99	12	0.34	10507.00	66469.00	164400	20241015	-19.46	100100	20240626	32.27	148400	-10.78	20250210	123700	7.03	20250106	164400	-19.46	20241015	100100	32.27	20240626	0.37	N	069620	2500	289 억	998326	N	N	11	N	N
3	20250219	150630	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132200	-3400	5	-2.51	5014846000	37770	98.56	135000	135000	132100	176200	95000	135600	132773.26	8.62	0	-12392	139266	137432	134666	132832	130066	136050	131450	290	40600	2500	100340	100	1	11586575	15317	12.58	1.99	12	0.33	10507.00	66469.00	164400	20241015	-19.59	100100	20240626	32.07	148400	-10.92	20250210	123700	6.87	20250106	164400	-19.59	20241015	100100	32.07	20240626	0.37	N	069620	2500	289 억	998326	N	N	41	N	N
4	20250219	140627	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132500	-3100	5	-2.29	3889319600	29261	76.35	135000	135000	132400	176200	95000	135600	132918.21	8.62	0	-8207	139266	137432	134666	132832	130066	136050	131450	290	40600	2500	100340	100	1	11586575	15352	12.61	1.99	12	0.25	10507.00	66469.00	164400	20241015	-19.40	100100	20240626	32.37	148400	-10.71	20250210	123700	7.11	20250106	164400	-19.40	20241015	100100	32.37	20240626	0.37	N	069620	2500	289 억	998326	N	N	41	N	N
5	20250219	130628	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132700	-2900	5	-2.14	2882950800	21670	56.55	135000	135000	132600	176200	95000	135600	133038.80	8.62	0	-5695	139266	137432	134666	132832	130066	136050	131450	290	40600	2500	100340	100	1	11586575	15375	12.63	2.00	12	0.19	10507.00	66469.00	164400	20241015	-19.28	100100	20240626	32.57	148400	-10.58	20250210	123700	7.28	20250106	164400	-19.28	20241015	100100	32.57	20240626	0.37	N	069620	2500	289 억	998326	N	N	41	N	N
6	20250219	120628	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132800	-2800	5	-2.06	2313076900	17379	45.35	135000	135000	132600	176200	95000	135600	133096.09	8.62	0	-4979	139266	137432	134666	132832	130066	136050	131450	290	40600	2500	100340	100	1	11586575	15387	12.64	2.00	12	0.15	10507.00	66469.00	164400	20241015	-19.22	100100	20240626	32.67	148400	-10.51	20250210	123700	7.36	20250106	164400	-19.22	20241015	100100	32.67	20240626	0.37	N	069620	2500	289 억	998326	N	N	41	N	N
7	20250219	110629	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133000	-2600	5	-1.92	1830905300	13752	35.88	135000	135000	132600	176200	95000	135600	133137.38	8.62	0	-5127	139266	137432	134666	132832	130066	136050	131450	290	40600	2500	100340	100	1	11586575	15410	12.66	2.00	12	0.12	10507.00	66469.00	164400	20241015	-19.10	100100	20240626	32.87	148400	-10.38	20250210	123700	7.52	20250106	164400	-19.10	20241015	100100	32.87	20240626	0.37	N	069620	2500	289 억	998326	N	N	41	N	N
8	20250219	100628	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133000	-2600	5	-1.92	1306571000	9805	25.59	135000	135000	132700	176200	95000	135600	133255.58	8.62	0	-3883	139266	137432	134666	132832	130066	136050	131450	290	40600	2500	100340	100	1	11586575	15410	12.66	2.00	12	0.08	10507.00	66469.00	164400	20241015	-19.10	100100	20240626	32.87	148400	-10.38	20250210	123700	7.52	20250106	164400	-19.10	20241015	100100	32.87	20240626	0.37	N	069620	2500	289 억	998326	N	N	41	N	N
9	20250219	090630	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133100	-2500	5	-1.84	293940000	2200	5.74	135000	135000	132900	176200	95000	135600	133609.09	8.62	0	-170	139266	137432	134666	132832	130066	136050	131450	290	40600	2500	100340	100	1	11586575	15422	12.67	2.00	12	0.02	10507.00	66469.00	164400	20241015	-19.04	100100	20240626	32.97	148400	-10.31	20250210	123700	7.60	20250106	164400	-19.04	20241015	100100	32.97	20240626	0.37	N	069620	2500	289 억	998326	N	N	41	N	N
10	20250218	160627	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135600	-1000	5	-0.73	5130133000	38188	70.27	136100	136500	131900	177500	95700	136600	134338.64	8.65	0	-8768	141266	138932	135466	133132	129666	140100	134300	290	40900	2500	101080	100	1	11586575	15711	12.91	2.04	12	0.33	10507.00	66469.00	164400	20241015	-17.52	100100	20240626	35.46	148400	-8.63	20250210	123700	9.62	20250106	164400	-17.52	20241015	100100	35.46	20240626	0.31	N	069620	2500	289 억	1002722	N	N	41	N	N
11	20250218	150627	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136200	-400	5	-0.29	4885389500	36387	66.95	136100	136500	131900	177500	95700	136600	134261.95	8.65	0	-8503	141266	138932	135466	133132	129666	140100	134300	290	40900	2500	101080	100	1	11586575	15781	12.96	2.05	12	0.31	10507.00	66469.00	164400	20241015	-17.15	100100	20240626	36.06	148400	-8.22	20250210	123700	10.11	20250106	164400	-17.15	20241015	100100	36.06	20240626	0.31	N	069620	2500	289 억	1002722	N	N	139	N	N
12	20250218	140628	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135100	-1500	5	-1.10	4271801300	31861	58.63	136100	136500	131900	177500	95700	136600	134076.18	8.65	0	-7898	141266	138932	135466	133132	129666	140100	134300	290	40900	2500	101080	100	1	11586575	15653	12.86	2.03	12	0.27	10507.00	66469.00	164400	20241015	-17.82	100100	20240626	34.97	148400	-8.96	20250210	123700	9.22	20250106	164400	-17.82	20241015	100100	34.97	20240626	0.31	N	069620	2500	289 억	1002722	N	N	139	N	N
13	20250218	130626	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135500	-1100	5	-0.81	3771727500	28165	51.83	136100	136500	131900	177500	95700	136600	133915.41	8.65	0	-6431	141266	138932	135466	133132	129666	140100	134300	290	40900	2500	101080	100	1	11586575	15700	12.90	2.04	12	0.24	10507.00	66469.00	164400	20241015	-17.58	100100	20240626	35.36	148400	-8.69	20250210	123700	9.54	20250106	164400	-17.58	20241015	100100	35.36	20240626	0.31	N	069620	2500	289 억	1002722	N	N	139	N	N
14	20250218	120627	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134900	-1700	5	-1.24	3179277900	23785	43.77	136100	136500	131900	177500	95700	136600	133667.35	8.65	0	-5782	141266	138932	135466	133132	129666	140100	134300	290	40900	2500	101080	100	1	11586575	15630	12.84	2.03	12	0.21	10507.00	66469.00	164400	20241015	-17.94	100100	20240626	34.77	148400	-9.10	20250210	123700	9.05	20250106	164400	-17.94	20241015	100100	34.77	20240626	0.31	N	069620	2500	289 억	1002722	N	N	139	N	N
15	20250218	110626	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134000	-2600	5	-1.90	2557628400	19161	35.26	136100	136500	131900	177500	95700	136600	133480.95	8.65	0	-5557	141266	138932	135466	133132	129666	140100	134300	290	40900	2500	101080	100	1	11586575	15526	12.75	2.02	12	0.17	10507.00	66469.00	164400	20241015	-18.49	100100	20240626	33.87	148400	-9.70	20250210	123700	8.33	20250106	164400	-18.49	20241015	100100	33.87	20240626	0.31	N	069620	2500	289 억	1002722	N	N	139	N	N
16	20250218	100626	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134900	-1700	5	-1.24	1012913700	7539	13.87	136100	136500	133400	177500	95700	136600	134356.51	8.65	0	-1208	141266	138932	135466	133132	129666	140100	134300	290	40900	2500	101080	100	1	11586575	15630	12.84	2.03	12	0.07	10507.00	66469.00	164400	20241015	-17.94	100100	20240626	34.77	148400	-9.10	20250210	123700	9.05	20250106	164400	-17.94	20241015	100100	34.77	20240626	0.31	N	069620	2500	289 억	1002722	N	N	139	N	N
17	20250218	090628	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135000	-1600	5	-1.17	148174200	1094	2.01	136100	136500	134700	177500	95700	136600	135442.60	8.65	0	-547	141266	138932	135466	133132	129666	140100	134300	290	40900	2500	101080	100	1	11586575	15642	12.85	2.03	12	0.01	10507.00	66469.00	164400	20241015	-17.88	100100	20240626	34.87	148400	-9.03	20250210	123700	9.14	20250106	164400	-17.88	20241015	100100	34.87	20240626	0.31	N	069620	2500	289 억	1002722	N	N	139	N	N
18	20250217	160626	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136600	4700	2	3.56	7353468000	54247	65.76	133700	137800	132000	171400	92400	131900	135553.09	8.61	0	4578	138900	135400	133000	129500	127100	134200	128300	290	39500	2500	97600	100	1	11586575	15827	13.00	2.06	12	0.47	10507.00	66469.00	164400	20241015	-16.91	100100	20240626	36.46	148400	-7.95	20250210	123700	10.43	20250106	164400	-16.91	20241015	100100	36.46	20240626	0.31	N	069620	2500	289 억	997225	N	N	139	N	N
19	20250217	150625	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136700	4800	2	3.64	7019431000	51797	62.79	133700	137800	132000	171400	92400	131900	135518.10	8.61	0	4667	138900	135400	133000	129500	127100	134200	128300	290	39500	2500	97600	100	1	11586575	15839	13.01	2.06	12	0.45	10507.00	66469.00	164400	20241015	-16.85	100100	20240626	36.56	148400	-7.88	20250210	123700	10.51	20250106	164400	-16.85	20241015	100100	36.56	20240626	0.31	N	069620	2500	289 억	997225	N	N	52	N	N
20	20250217	140624	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136200	4300	2	3.26	6153097500	45453	55.10	133700	137800	132000	171400	92400	131900	135372.75	8.61	0	5584	138900	135400	133000	129500	127100	134200	128300	290	39500	2500	97600	100	1	11586575	15781	12.96	2.05	12	0.39	10507.00	66469.00	164400	20241015	-17.15	100100	20240626	36.06	148400	-8.22	20250210	123700	10.11	20250106	164400	-17.15	20241015	100100	36.06	20240626	0.31	N	069620	2500	289 억	997225	N	N	52	N	N
21	20250217	130626	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137400	5500	2	4.17	5356992000	39633	48.05	133700	137800	132000	171400	92400	131900	135164.94	8.61	0	7487	138900	135400	133000	129500	127100	134200	128300	290	39500	2500	97600	100	1	11586575	15920	13.08	2.07	12	0.34	10507.00	66469.00	164400	20241015	-16.42	100100	20240626	37.26	148400	-7.41	20250210	123700	11.08	20250106	164400	-16.42	20241015	100100	37.26	20240626	0.31	N	069620	2500	289 억	997225	N	N	52	N	N
22	20250217	120627	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136700	4800	2	3.64	4293983800	31883	38.65	133700	136900	132000	171400	92400	131900	134679.42	8.61	0	7587	138900	135400	133000	129500	127100	134200	128300	290	39500	2500	97600	100	1	11586575	15839	13.01	2.06	12	0.28	10507.00	66469.00	164400	20241015	-16.85	100100	20240626	36.56	148400	-7.88	20250210	123700	10.51	20250106	164400	-16.85	20241015	100100	36.56	20240626	0.31	N	069620	2500	289 억	997225	N	N	52	N	N
23	20250217	110626	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134700	2800	2	2.12	2570302800	19217	23.30	133700	134900	132000	171400	92400	131900	133751.51	8.61	0	4617	138900	135400	133000	129500	127100	134200	128300	290	39500	2500	97600	100	1	11586575	15607	12.82	2.03	12	0.17	10507.00	66469.00	164400	20241015	-18.07	100100	20240626	34.57	148400	-9.23	20250210	123700	8.89	20250106	164400	-18.07	20241015	100100	34.57	20240626	0.31	N	069620	2500	289 억	997225	N	N	52	N	N
24	20250217	100623	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134500	2600	2	1.97	1961110400	14691	17.81	133700	134900	132000	171400	92400	131900	133490.60	8.61	0	4828	138900	135400	133000	129500	127100	134200	128300	290	39500	2500	97600	100	1	11586575	15584	12.80	2.02	12	0.13	10507.00	66469.00	164400	20241015	-18.19	100100	20240626	34.37	148400	-9.37	20250210	123700	8.73	20250106	164400	-18.19	20241015	100100	34.37	20240626	0.31	N	069620	2500	289 억	997225	N	N	52	N	N
25	20250217	090625	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133500	1600	2	1.21	400330100	2995	3.63	133700	134000	133400	171400	92400	131900	133666.14	8.61	0	371	138900	135400	133000	129500	127100	134200	128300	290	39500	2500	97600	100	1	11586575	15468	12.71	2.01	12	0.03	10507.00	66469.00	164400	20241015	-18.80	100100	20240626	33.37	148400	-10.04	20250210	123700	7.92	20250106	164400	-18.80	20241015	100100	33.37	20240626	0.31	N	069620	2500	289 억	997225	N	N	52	N	N
26	20250214	160622	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131900	-3900	5	-2.87	10848766200	81823	376.27	135800	136500	130600	176500	95100	135800	132590.18	8.58	0	-6003	138400	137100	136000	134700	133600	136550	134150	290	40700	2500	100490	100	1	11586575	15283	12.55	1.98	12	0.71	10507.00	66469.00	164400	20241015	-19.77	100100	20240626	31.77	148400	-11.12	20250210	123700	6.63	20250106	164400	-19.77	20241015	100100	31.77	20240626	0.31	N	069620	2500	289 억	994260	N	N	52	N	N
27	20250214	150620	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131600	-4200	5	-3.09	10427573900	78628	361.57	135800	136500	130600	176500	95100	135800	132618.81	8.58	0	-5692	138400	137100	136000	134700	133600	136550	134150	290	40700	2500	100490	100	1	11586575	15248	12.52	1.98	12	0.68	10507.00	66469.00	164400	20241015	-19.95	100100	20240626	31.47	148400	-11.32	20250210	123700	6.39	20250106	164400	-19.95	20241015	100100	31.47	20240626	0.31	N	069620	2500	289 억	994260	N	N	148	N	N
28	20250214	140621	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132000	-3800	5	-2.80	8736222200	65787	302.52	135800	136500	130600	176500	95100	135800	132795.25	8.58	0	-2214	138400	137100	136000	134700	133600	136550	134150	290	40700	2500	100490	100	1	11586575	15294	12.56	1.99	12	0.57	10507.00	66469.00	164400	20241015	-19.71	100100	20240626	31.87	148400	-11.05	20250210	123700	6.71	20250106	164400	-19.71	20241015	100100	31.87	20240626	0.31	N	069620	2500	289 억	994260	N	N	148	N	N
29	20250214	130624	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132600	-3200	5	-2.36	7237093100	54477	250.52	135800	136500	130600	176500	95100	135800	132846.38	8.58	0	-2475	138400	137100	136000	134700	133600	136550	134150	290	40700	2500	100490	100	1	11586575	15364	12.62	1.99	12	0.47	10507.00	66469.00	164400	20241015	-19.34	100100	20240626	32.47	148400	-10.65	20250210	123700	7.19	20250106	164400	-19.34	20241015	100100	32.47	20240626	0.31	N	069620	2500	289 억	994260	N	N	148	N	N
30	20250214	120621	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132900	-2900	5	-2.14	5950732900	44759	205.83	135800	136500	130600	176500	95100	135800	132950.09	8.58	0	-1608	138400	137100	136000	134700	133600	136550	134150	290	40700	2500	100490	100	1	11586575	15399	12.65	2.00	12	0.39	10507.00	66469.00	164400	20241015	-19.16	100100	20240626	32.77	148400	-10.44	20250210	123700	7.44	20250106	164400	-19.16	20241015	100100	32.77	20240626	0.31	N	069620	2500	289 억	994260	N	N	148	N	N
31	20250214	110619	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131400	-4400	5	-3.24	4139279100	31122	143.12	135800	136500	130600	176500	95100	135800	133001.08	8.58	0	487	138400	137100	136000	134700	133600	136550	134150	290	40700	2500	100490	100	1	11586575	15225	12.51	1.98	12	0.27	10507.00	66469.00	164400	20241015	-20.07	100100	20240626	31.27	148400	-11.46	20250210	123700	6.22	20250106	164400	-20.07	20241015	100100	31.27	20240626	0.31	N	069620	2500	289 억	994260	N	N	148	N	N
32	20250214	100620	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134500	-1300	5	-0.96	1297726900	9613	44.21	135800	136500	134400	176500	95100	135800	134996.49	8.58	0	124	138400	137100	136000	134700	133600	136550	134150	290	40700	2500	100490	100	1	11586575	15584	12.80	2.02	12	0.08	10507.00	66469.00	164400	20241015	-18.19	100100	20240626	34.37	148400	-9.37	20250210	123700	8.73	20250106	164400	-18.19	20241015	100100	34.37	20240626	0.31	N	069620	2500	289 억	994260	N	N	148	N	N
33	20250214	090623	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135500	-300	5	-0.22	77091000	567	2.61	135800	136500	135300	176500	95100	135800	135965.00	8.58	0	131	138400	137100	136000	134700	133600	136550	134150	290	40700	2500	100490	100	1	11586575	15700	12.90	2.04	12	0.00	10507.00	66469.00	164400	20241015	-17.58	100100	20240626	35.36	148400	-8.69	20250210	123700	9.54	20250106	164400	-17.58	20241015	100100	35.36	20240626	0.31	N	069620	2500	289 억	994260	N	N	148	N	N
34	20250213	160616	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135800	-200	5	-0.15	2900143700	21360	57.46	136900	137300	134900	176800	95200	136000	135774.49	8.61	-224	-4920	140800	138400	136600	134200	132400	137500	133300	290	40800	2500	100640	100	1	11586575	15735	12.92	2.04	12	0.18	10507.00	66469.00	164400	20241015	-17.40	100100	20240626	35.66	148400	-8.49	20250210	123700	9.78	20250106	164400	-17.40	20241015	100100	35.66	20240626	0.27	N	069620	2500	289 억	997626	N	N	148	N	N
35	20250213	150616	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135000	-1000	5	-0.74	2188963300	16116	43.35	136900	137300	134900	176800	95200	136000	135825.47	8.61	-224	-3264	140800	138400	136600	134200	132400	137500	133300	290	40800	2500	100640	100	1	11586575	15642	12.85	2.03	12	0.14	10507.00	66469.00	164400	20241015	-17.88	100100	20240626	34.87	148400	-9.03	20250210	123700	9.14	20250106	164400	-17.88	20241015	100100	34.87	20240626	0.27	N	069620	2500	289 억	997626	N	N	332	N	N
36	20250213	140615	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135400	-600	5	-0.44	1551618600	11403	30.67	136900	137300	135200	176800	95200	136000	136071.09	8.61	-224	-2274	140800	138400	136600	134200	132400	137500	133300	290	40800	2500	100640	100	1	11586575	15688	12.89	2.04	12	0.10	10507.00	66469.00	164400	20241015	-17.64	100100	20240626	35.26	148400	-8.76	20250210	123700	9.46	20250106	164400	-17.64	20241015	100100	35.26	20240626	0.27	N	069620	2500	289 억	997626	N	N	332	N	N
37	20250213	130615	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136100	100	2	0.07	1091084900	8007	21.54	136900	137300	135200	176800	95200	136000	136266.38	8.61	-224	-1071	140800	138400	136600	134200	132400	137500	133300	290	40800	2500	100640	100	1	11586575	15769	12.95	2.05	12	0.07	10507.00	66469.00	164400	20241015	-17.21	100100	20240626	35.96	148400	-8.29	20250210	123700	10.02	20250106	164400	-17.21	20241015	100100	35.96	20240626	0.27	N	069620	2500	289 억	997626	N	N	332	N	N
38	20250213	120616	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136000	0	3	0.00	947778400	6955	18.71	136900	137300	135200	176800	95200	136000	136272.95	8.61	-224	-523	140800	138400	136600	134200	132400	137500	133300	290	40800	2500	100640	100	1	11586575	15758	12.94	2.05	12	0.06	10507.00	66469.00	164400	20241015	-17.27	100100	20240626	35.86	148400	-8.36	20250210	123700	9.94	20250106	164400	-17.27	20241015	100100	35.86	20240626	0.27	N	069620	2500	289 억	997626	N	N	332	N	N
39	20250213	110613	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135600	-400	5	-0.29	729746000	5354	14.40	136900	137300	135200	176800	95200	136000	136299.22	8.61	-224	-232	140800	138400	136600	134200	132400	137500	133300	290	40800	2500	100640	100	1	11586575	15711	12.91	2.04	12	0.05	10507.00	66469.00	164400	20241015	-17.52	100100	20240626	35.46	148400	-8.63	20250210	123700	9.62	20250106	164400	-17.52	20241015	100100	35.46	20240626	0.27	N	069620	2500	289 억	997626	N	N	332	N	N
40	20250213	100617	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136900	900	2	0.66	464076600	3406	9.16	136900	137300	135200	176800	95200	136000	136252.67	8.61	-224	-287	140800	138400	136600	134200	132400	137500	133300	290	40800	2500	100640	100	1	11586575	15862	13.03	2.06	12	0.03	10507.00	66469.00	164400	20241015	-16.73	100100	20240626	36.76	148400	-7.75	20250210	123700	10.67	20250106	164400	-16.73	20241015	100100	36.76	20240626	0.27	N	069620	2500	289 억	997626	N	N	332	N	N
41	20250213	090613	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135900	-100	5	-0.07	43383200	319	0.86	136900	136900	135300	176800	95200	136000	135997.49	8.61	-224	-136	140800	138400	136600	134200	132400	137500	133300	290	40800	2500	100640	100	1	11586575	15746	12.93	2.04	12	0.00	10507.00	66469.00	164400	20241015	-17.34	100100	20240626	35.76	148400	-8.42	20250210	123700	9.86	20250106	164400	-17.34	20241015	100100	35.76	20240626	0.27	N	069620	2500	289 억	997626	N	N	332	N	N
42	20250212	160612	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136000	-400	5	-0.29	5069143200	37153	41.12	137800	139000	134800	177300	95500	136400	136439.98	8.60	0	126	148200	142300	138700	132800	129200	140500	131000	290	40900	2500	100930	100	1	11586575	15758	12.94	2.05	12	0.32	10507.00	66469.00	164400	20241015	-17.27	100100	20240626	35.86	148400	-8.36	20250210	123700	9.94	20250106	164400	-17.27	20241015	100100	35.86	20240626	0.27	N	069620	2500	289 억	996914	N	N	332	N	N
43	20250212	150612	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135700	-700	5	-0.51	4833252600	35412	39.19	137800	139000	134800	177300	95500	136400	136486.29	8.60	0	-57	148200	142300	138700	132800	129200	140500	131000	290	40900	2500	100930	100	1	11586575	15723	12.92	2.04	12	0.31	10507.00	66469.00	164400	20241015	-17.46	100100	20240626	35.56	148400	-8.56	20250210	123700	9.70	20250106	164400	-17.46	20241015	100100	35.56	20240626	0.27	N	069620	2500	289 억	996914	N	N	1474	N	N
44	20250212	140612	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136600	200	2	0.15	4075729200	29851	33.03	137800	139000	134800	177300	95500	136400	136535.77	8.60	0	1122	148200	142300	138700	132800	129200	140500	131000	290	40900	2500	100930	100	1	11586575	15827	13.00	2.06	12	0.26	10507.00	66469.00	164400	20241015	-16.91	100100	20240626	36.46	148400	-7.95	20250210	123700	10.43	20250106	164400	-16.91	20241015	100100	36.46	20240626	0.27	N	069620	2500	289 억	996914	N	N	1474	N	N
45	20250212	130614	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135000	-1400	5	-1.03	3457965200	25283	27.98	137800	139000	134900	177300	95500	136400	136770.37	8.60	0	514	148200	142300	138700	132800	129200	140500	131000	290	40900	2500	100930	100	1	11586575	15642	12.85	2.03	12	0.22	10507.00	66469.00	164400	20241015	-17.88	100100	20240626	34.87	148400	-9.03	20250210	123700	9.14	20250106	164400	-17.88	20241015	100100	34.87	20240626	0.27	N	069620	2500	289 억	996914	N	N	1474	N	N
46	20250212	120612	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135300	-1100	5	-0.81	2823420500	20587	22.78	137800	139000	135200	177300	95500	136400	137145.80	8.60	0	342	148200	142300	138700	132800	129200	140500	131000	290	40900	2500	100930	100	1	11586575	15677	12.88	2.04	12	0.18	10507.00	66469.00	164400	20241015	-17.70	100100	20240626	35.16	148400	-8.83	20250210	123700	9.38	20250106	164400	-17.70	20241015	100100	35.16	20240626	0.27	N	069620	2500	289 억	996914	N	N	1474	N	N
47	20250212	110610	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136100	-300	5	-0.22	2196411400	15961	17.66	137800	139000	136000	177300	95500	136400	137611.14	8.60	0	438	148200	142300	138700	132800	129200	140500	131000	290	40900	2500	100930	100	1	11586575	15769	12.95	2.05	12	0.14	10507.00	66469.00	164400	20241015	-17.21	100100	20240626	35.96	148400	-8.29	20250210	123700	10.02	20250106	164400	-17.21	20241015	100100	35.96	20240626	0.27	N	069620	2500	289 억	996914	N	N	1474	N	N
48	20250212	100611	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137800	1400	2	1.03	1489208600	10816	11.97	137800	139000	136000	177300	95500	136400	137685.71	8.60	0	1014	148200	142300	138700	132800	129200	140500	131000	290	40900	2500	100930	100	1	11586575	15966	13.12	2.07	12	0.09	10507.00	66469.00	164400	20241015	-16.18	100100	20240626	37.66	148400	-7.14	20250210	123700	11.40	20250106	164400	-16.18	20241015	100100	37.66	20240626	0.27	N	069620	2500	289 억	996914	N	N	1474	N	N
49	20250212	090615	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137000	600	2	0.44	178443600	1304	1.44	137800	137800	136200	177300	95500	136400	136843.25	8.60	0	-252	148200	142300	138700	132800	129200	140500	131000	290	40900	2500	100930	100	1	11586575	15874	13.04	2.06	12	0.01	10507.00	66469.00	164400	20241015	-16.67	100100	20240626	36.86	148400	-7.68	20250210	123700	10.75	20250106	164400	-16.67	20241015	100100	36.86	20240626	0.27	N	069620	2500	289 억	996914	N	N	1474	N	N
50	20250211	160613	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136400	-8000	5	-5.54	12285909900	89795	284.27	144400	144600	135100	187700	101100	144400	136822.42	8.79	0	-23913	151400	147900	144900	141400	138400	147650	141150	290	43300	2500	106850	100	1	11586575	15804	12.98	2.05	12	0.77	10507.00	66469.00	164400	20241015	-17.03	100100	20240626	36.26	148400	-8.09	20250210	123700	10.27	20250106	164400	-17.03	20241015	100100	36.26	20240626	0.26	N	069620	2500	289 억	1018238	N	N	1474	N	N
51	20250211	150612	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136400	-8000	5	-5.54	11664392100	85238	269.84	144400	144600	135100	187700	101100	144400	136844.89	8.79	0	-23191	151400	147900	144900	141400	138400	147650	141150	290	43300	2500	106850	100	1	11586575	15804	12.98	2.05	12	0.74	10507.00	66469.00	164400	20241015	-17.03	100100	20240626	36.26	148400	-8.09	20250210	123700	10.27	20250106	164400	-17.03	20241015	100100	36.26	20240626	0.26	N	069620	2500	289 억	1018238	N	N	4	N	N
52	20250211	140613	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137500	-6900	5	-4.78	10098304700	73787	233.59	144400	144600	135100	187700	101100	144400	136857.40	8.79	0	-21121	151400	147900	144900	141400	138400	147650	141150	290	43300	2500	106850	100	1	11586575	15932	13.09	2.07	12	0.64	10507.00	66469.00	164400	20241015	-16.36	100100	20240626	37.36	148400	-7.35	20250210	123700	11.16	20250106	164400	-16.36	20241015	100100	37.36	20240626	0.26	N	069620	2500	289 억	1018238	N	N	4	N	N
53	20250211	130612	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136300	-8100	5	-5.61	8468190400	61875	195.88	144400	144600	135100	187700	101100	144400	136859.52	8.79	0	-20998	151400	147900	144900	141400	138400	147650	141150	290	43300	2500	106850	100	1	11586575	15793	12.97	2.05	12	0.53	10507.00	66469.00	164400	20241015	-17.09	100100	20240626	36.16	148400	-8.15	20250210	123700	10.19	20250106	164400	-17.09	20241015	100100	36.16	20240626	0.26	N	069620	2500	289 억	1018238	N	N	4	N	N
54	20250211	120611	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136700	-7700	5	-5.33	7469457100	54545	172.68	144400	144600	135100	187700	101100	144400	136941.05	8.79	0	-20241	151400	147900	144900	141400	138400	147650	141150	290	43300	2500	106850	100	1	11586575	15839	13.01	2.06	12	0.47	10507.00	66469.00	164400	20241015	-16.85	100100	20240626	36.56	148400	-7.88	20250210	123700	10.51	20250106	164400	-16.85	20241015	100100	36.56	20240626	0.26	N	069620	2500	289 억	1018238	N	N	4	N	N
55	20250211	110612	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136800	-7600	5	-5.26	6325956300	46188	146.22	144400	144600	135100	187700	101100	144400	136960.87	8.79	0	-20473	151400	147900	144900	141400	138400	147650	141150	290	43300	2500	106850	100	1	11586575	15850	13.02	2.06	12	0.40	10507.00	66469.00	164400	20241015	-16.79	100100	20240626	36.66	148400	-7.82	20250210	123700	10.59	20250106	164400	-16.79	20241015	100100	36.66	20240626	0.26	N	069620	2500	289 억	1018238	N	N	4	N	N
56	20250211	100613	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136000	-8400	5	-5.82	3755095400	27314	86.47	144400	144600	135800	187700	101100	144400	137478.53	8.79	0	-11355	151400	147900	144900	141400	138400	147650	141150	290	43300	2500	106850	100	1	11586575	15758	12.94	2.05	12	0.24	10507.00	66469.00	164400	20241015	-17.27	100100	20240626	35.86	148400	-8.36	20250210	123700	9.94	20250106	164400	-17.27	20241015	100100	35.86	20240626	0.26	N	069620	2500	289 억	1018238	N	N	4	N	N
57	20250211	090615	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	142900	-1500	5	-1.04	106541000	742	2.35	144400	144600	142200	187700	101100	144400	143585.16	8.79	0	-209	151400	147900	144900	141400	138400	147650	141150	290	43300	2500	106850	100	1	11586575	16557	13.60	2.15	12	0.01	10507.00	66469.00	164400	20241015	-13.08	100100	20240626	42.76	148400	-3.71	20250210	123700	15.52	20250106	164400	-13.08	20241015	100100	42.76	20240626	0.26	N	069620	2500	289 억	1018238	N	N	4	N	N
58	20250210	160609	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	144400	600	2	0.42	4591566700	31500	181.86	144400	148400	141900	186900	100700	143800	145777.09	8.82	0	-3795	149733	146766	144333	141366	138933	145550	140150	290	43100	2500	106410	100	1	11586575	16731	13.74	2.17	12	0.27	10507.00	66469.00	164400	20241015	-12.17	100100	20240626	44.26	148400	-2.70	20250210	123700	16.73	20250106	164400	-12.17	20241015	100100	44.26	20240626	0.33	N	069620	2500	289 억	1021733	N	N	4	N	N
59	20250210	150608	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	143700	-100	5	-0.07	3867786500	26457	152.75	144400	148400	141900	186900	100700	143800	146191.42	8.82	0	-5898	149733	146766	144333	141366	138933	145550	140150	290	43100	2500	106410	100	1	11586575	16650	13.68	2.16	12	0.23	10507.00	66469.00	164400	20241015	-12.59	100100	20240626	43.56	148400	-3.17	20250210	123700	16.17	20250106	164400	-12.59	20241015	100100	43.56	20240626	0.33	N	069620	2500	289 억	1021733	N	N	45	N	N
60	20250210	140608	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	146200	2400	2	1.67	3178352000	21726	125.43	144400	148400	141900	186900	100700	143800	146292.55	8.82	0	-3201	149733	146766	144333	141366	138933	145550	140150	290	43100	2500	106410	100	1	11586575	16940	13.91	2.20	12	0.19	10507.00	66469.00	164400	20241015	-11.07	100100	20240626	46.05	148400	-1.48	20250210	123700	18.19	20250106	164400	-11.07	20241015	100100	46.05	20240626	0.33	N	069620	2500	289 억	1021733	N	N	45	N	N
61	20250210	130609	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	147000	3200	2	2.23	2479650800	16949	97.85	144400	148400	141900	186900	100700	143800	146300.71	8.82	0	-1498	149733	146766	144333	141366	138933	145550	140150	290	43100	2500	106410	100	1	11586575	17032	13.99	2.21	12	0.15	10507.00	66469.00	164400	20241015	-10.58	100100	20240626	46.85	148400	-0.94	20250210	123700	18.84	20250106	164400	-10.58	20241015	100100	46.85	20240626	0.33	N	069620	2500	289 억	1021733	N	N	45	N	N
62	20250210	120606	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	146900	3100	2	2.16	2277741400	15574	89.91	144400	148400	141900	186900	100700	143800	146252.82	8.82	0	-1087	149733	146766	144333	141366	138933	145550	140150	290	43100	2500	106410	100	1	11586575	17021	13.98	2.21	12	0.13	10507.00	66469.00	164400	20241015	-10.64	100100	20240626	46.75	148400	-1.01	20250210	123700	18.76	20250106	164400	-10.64	20241015	100100	46.75	20240626	0.33	N	069620	2500	289 억	1021733	N	N	45	N	N
63	20250210	110605	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	147100	3300	2	2.29	1951641400	13350	77.07	144400	148400	141900	186900	100700	143800	146190.37	8.82	0	-664	149733	146766	144333	141366	138933	145550	140150	290	43100	2500	106410	100	1	11586575	17044	14.00	2.21	12	0.12	10507.00	66469.00	164400	20241015	-10.52	100100	20240626	46.95	148400	-0.88	20250210	123700	18.92	20250106	164400	-10.52	20241015	100100	46.95	20240626	0.33	N	069620	2500	289 억	1021733	N	N	45	N	N
64	20250210	100603	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	147400	3600	2	2.50	1179273900	8118	46.87	144400	147500	141900	186900	100700	143800	145266.56	8.82	0	778	149733	146766	144333	141366	138933	145550	140150	290	43100	2500	106410	100	1	11586575	17079	14.03	2.22	12	0.07	10507.00	66469.00	164400	20241015	-10.34	100100	20240626	47.25	147700	-0.20	20250206	123700	19.16	20250106	164400	-10.34	20241015	100100	47.25	20240626	0.33	N	069620	2500	289 억	1021733	N	N	45	N	N
65	20250210	090602	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	142000	-1800	5	-1.25	138689800	969	5.59	144400	144400	141900	186900	100700	143800	143126.73	8.82	0	-110	149733	146766	144333	141366	138933	145550	140150	290	43100	2500	106410	100	1	11586575	16453	13.51	2.14	12	0.01	10507.00	66469.00	164400	20241015	-13.63	100100	20240626	41.86	147700	-3.86	20250206	123700	14.79	20250106	164400	-13.63	20241015	100100	41.86	20240626	0.33	N	069620	2500	289 억	1021733	N	N	45	N	N
66	20250207	160559	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	143800	-3500	5	-2.38	2467443000	17163	32.35	145900	147300	141900	191400	103200	147300	143765.23	8.85	0	-3671	152366	149832	145166	142632	137966	151100	143900	290	44100	2500	109000	100	1	11586575	16661	13.69	2.16	12	0.15	10507.00	66469.00	164400	20241015	-12.53	100100	20240626	43.66	147700	-2.64	20250206	123700	16.25	20250106	164400	-12.53	20241015	100100	43.66	20240626	0.33	N	069620	2500	289 억	1024910	N	N	45	N	N
67	20250207	150600	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	143000	-4300	5	-2.92	1971292400	13699	25.82	145900	147300	141900	191400	103200	147300	143900.46	8.85	0	-964	152366	149832	145166	142632	137966	151100	143900	290	44100	2500	109000	100	1	11586575	16569	13.61	2.15	12	0.12	10507.00	66469.00	164400	20241015	-13.02	100100	20240626	42.86	147700	-3.18	20250206	123700	15.60	20250106	164400	-13.02	20241015	100100	42.86	20240626	0.33	N	069620	2500	289 억	1024910	N	N	800	N	N
68	20250207	140559	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	143500	-3800	5	-2.58	1685500200	11694	22.05	145900	147300	141900	191400	103200	147300	144133.76	8.85	0	-75	152366	149832	145166	142632	137966	151100	143900	290	44100	2500	109000	100	1	11586575	16627	13.66	2.16	12	0.10	10507.00	66469.00	164400	20241015	-12.71	100100	20240626	43.36	147700	-2.84	20250206	123700	16.01	20250106	164400	-12.71	20241015	100100	43.36	20240626	0.33	N	069620	2500	289 억	1024910	N	N	800	N	N
69	20250207	130558	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	143100	-4200	5	-2.85	1316003300	9103	17.16	145900	147300	143100	191400	103200	147300	144568.09	8.85	0	-639	152366	149832	145166	142632	137966	151100	143900	290	44100	2500	109000	100	1	11586575	16580	13.62	2.15	12	0.08	10507.00	66469.00	164400	20241015	-12.96	100100	20240626	42.96	147700	-3.11	20250206	123700	15.68	20250106	164400	-12.96	20241015	100100	42.96	20240626	0.33	N	069620	2500	289 억	1024910	N	N	800	N	N
70	20250207	120559	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	144200	-3100	5	-2.10	1112978400	7690	14.50	145900	147300	143400	191400	103200	147300	144730.61	8.85	0	62	152366	149832	145166	142632	137966	151100	143900	290	44100	2500	109000	100	1	11586575	16708	13.72	2.17	12	0.07	10507.00	66469.00	164400	20241015	-12.29	100100	20240626	44.06	147700	-2.37	20250206	123700	16.57	20250106	164400	-12.29	20241015	100100	44.06	20240626	0.33	N	069620	2500	289 억	1024910	N	N	800	N	N
71	20250207	110556	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	143900	-3400	5	-2.31	915842300	6320	11.91	145900	147300	143400	191400	103200	147300	144911.76	8.85	0	267	152366	149832	145166	142632	137966	151100	143900	290	44100	2500	109000	100	1	11586575	16673	13.70	2.16	12	0.05	10507.00	66469.00	164400	20241015	-12.47	100100	20240626	43.76	147700	-2.57	20250206	123700	16.33	20250106	164400	-12.47	20241015	100100	43.76	20240626	0.33	N	069620	2500	289 억	1024910	N	N	800	N	N
72	20250207	100558	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	144500	-2800	5	-1.90	584674100	4024	7.59	145900	147300	144200	191400	103200	147300	145296.74	8.85	0	518	152366	149832	145166	142632	137966	151100	143900	290	44100	2500	109000	100	1	11586575	16743	13.75	2.17	12	0.03	10507.00	66469.00	164400	20241015	-12.10	100100	20240626	44.36	147700	-2.17	20250206	123700	16.81	20250106	164400	-12.10	20241015	100100	44.36	20240626	0.33	N	069620	2500	289 억	1024910	N	N	800	N	N
73	20250207	090601	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	146900	-400	5	-0.27	62534700	427	0.80	145900	147300	145300	191400	103200	147300	146451.29	8.85	0	-50	152366	149832	145166	142632	137966	151100	143900	290	44100	2500	109000	100	1	11586575	17021	13.98	2.21	12	0.00	10507.00	66469.00	164400	20241015	-10.64	100100	20240626	46.75	147700	-0.54	20250206	123700	18.76	20250106	164400	-10.64	20241015	100100	46.75	20240626	0.33	N	069620	2500	289 억	1024910	N	N	800	N	N
74	20250206	160544	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	147300	7300	2	5.21	7715469400	53026	245.83	141100	147700	140500	182000	98000	140000	145503.38	8.86	0	-1586	144466	142232	139666	137432	134866	143350	138550	290	42000	2500	103600	100	1	11586575	17067	14.02	2.22	12	0.46	10507.00	66469.00	164400	20241015	-10.40	100100	20240626	47.15	147700	-0.27	20250206	123700	19.08	20250106	164400	-10.40	20241015	100100	47.15	20240626	0.34	N	069620	2500	289 억	1026862	N	N	800	N	N
75	20250206	150547	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	146900	6900	2	4.93	7306940300	50249	232.96	141100	147700	140500	182000	98000	140000	145414.64	8.86	0	-539	144466	142232	139666	137432	134866	143350	138550	290	42000	2500	103600	100	1	11586575	17021	13.98	2.21	12	0.43	10507.00	66469.00	164400	20241015	-10.64	100100	20240626	46.75	147700	-0.54	20250206	123700	18.76	20250106	164400	-10.64	20241015	100100	46.75	20240626	0.34	N	069620	2500	289 억	1026862	N	N	117	N	N
76	20250206	140548	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	146400	6400	2	4.57	4811425800	33270	154.24	141100	146500	140500	182000	98000	140000	144617.55	8.86	0	3893	144466	142232	139666	137432	134866	143350	138550	290	42000	2500	103600	100	1	11586575	16963	13.93	2.20	12	0.29	10507.00	66469.00	164400	20241015	-10.95	100100	20240626	46.25	146500	-0.07	20250206	123700	18.35	20250106	164400	-10.95	20241015	100100	46.25	20240626	0.34	N	069620	2500	289 억	1026862	N	N	117	N	N
77	20250206	130546	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	145000	5000	2	3.57	3564737900	24704	114.53	141100	146200	140500	182000	98000	140000	144298.00	8.86	0	4979	144466	142232	139666	137432	134866	143350	138550	290	42000	2500	103600	100	1	11586575	16801	13.80	2.18	12	0.21	10507.00	66469.00	164400	20241015	-11.80	100100	20240626	44.86	146200	-0.82	20250206	123700	17.22	20250106	164400	-11.80	20241015	100100	44.86	20240626	0.34	N	069620	2500	289 억	1026862	N	N	117	N	N
78	20250206	120543	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	145000	5000	2	3.57	2617756700	18171	84.24	141100	146200	140500	182000	98000	140000	144062.34	8.86	0	4425	144466	142232	139666	137432	134866	143350	138550	290	42000	2500	103600	100	1	11586575	16801	13.80	2.18	12	0.16	10507.00	66469.00	164400	20241015	-11.80	100100	20240626	44.86	146200	-0.82	20250206	123700	17.22	20250106	164400	-11.80	20241015	100100	44.86	20240626	0.34	N	069620	2500	289 억	1026862	N	N	117	N	N
79	20250206	110538	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	146100	6100	2	4.36	1672347000	11646	53.99	141100	146200	140500	182000	98000	140000	143598.40	8.86	0	4430	144466	142232	139666	137432	134866	143350	138550	290	42000	2500	103600	100	1	11586575	16928	13.91	2.20	12	0.10	10507.00	66469.00	164400	20241015	-11.13	100100	20240626	45.95	146200	-0.07	20250206	123700	18.11	20250106	164400	-11.13	20241015	100100	45.95	20240626	0.34	N	069620	2500	289 억	1026862	N	N	117	N	N
80	20250206	100541	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	143600	3600	2	2.57	709236500	4978	23.08	141100	143600	140500	182000	98000	140000	142474.19	8.86	0	1896	144466	142232	139666	137432	134866	143350	138550	290	42000	2500	103600	100	1	11586575	16638	13.67	2.16	12	0.04	10507.00	66469.00	164400	20241015	-12.65	100100	20240626	43.46	143600	0.00	20250206	123700	16.09	20250106	164400	-12.65	20241015	100100	43.46	20240626	0.34	N	069620	2500	289 억	1026862	N	N	117	N	N
81	20250206	090547	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	141000	1000	2	0.71	73129400	518	2.40	141100	141700	141000	182000	98000	140000	141176.45	8.86	0	272	144466	142232	139666	137432	134866	143350	138550	290	42000	2500	103600	100	1	11586575	16337	13.42	2.12	12	0.00	10507.00	66469.00	164400	20241015	-14.23	100100	20240626	40.86	143000	-1.40	20250122	123700	13.99	20250106	164400	-14.23	20241015	100100	40.86	20240626	0.34	N	069620	2500	289 억	1026862	N	N	117	N	N
82	20250205	160539	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	140000	1500	2	1.08	3012870700	21555	63.80	139700	141900	137100	180000	97000	138500	139775.74	8.91	-406	-6087	144566	141532	136966	133932	129366	143050	135450	290	41500	2500	102490	100	1	11586575	16221	13.32	2.11	12	0.19	10507.00	66469.00	164400	20241015	-14.84	100100	20240626	39.86	143000	-2.10	20250122	123700	13.18	20250106	164400	-14.84	20241015	100100	39.86	20240626	0.31	N	069620	2500	289 억	1032011	N	N	117	N	N
83	20250205	150542	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	140600	2100	2	1.52	2740564500	19617	58.06	139700	141900	137100	180000	97000	138500	139703.55	8.91	-406	-5001	144566	141532	136966	133932	129366	143050	135450	290	41500	2500	102490	100	1	11586575	16291	13.38	2.12	12	0.17	10507.00	66469.00	164400	20241015	-14.48	100100	20240626	40.46	143000	-1.68	20250122	123700	13.66	20250106	164400	-14.48	20241015	100100	40.46	20240626	0.31	N	069620	2500	289 억	1032011	N	N	1448	N	N
84	20250205	140542	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	141900	3400	2	2.45	2014848500	14467	42.82	139700	141900	137100	180000	97000	138500	139272.03	8.91	-406	-1284	144566	141532	136966	133932	129366	143050	135450	290	41500	2500	102490	100	1	11586575	16441	13.51	2.13	12	0.12	10507.00	66469.00	164400	20241015	-13.69	100100	20240626	41.76	143000	-0.77	20250122	123700	14.71	20250106	164400	-13.69	20241015	100100	41.76	20240626	0.31	N	069620	2500	289 억	1032011	N	N	1448	N	N
85	20250205	130540	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	139100	600	2	0.43	1403453100	10117	29.94	139700	140000	137100	180000	97000	138500	138722.26	8.91	-406	-2241	144566	141532	136966	133932	129366	143050	135450	290	41500	2500	102490	100	1	11586575	16117	13.24	2.09	12	0.09	10507.00	66469.00	164400	20241015	-15.39	100100	20240626	38.96	143000	-2.73	20250122	123700	12.45	20250106	164400	-15.39	20241015	100100	38.96	20240626	0.31	N	069620	2500	289 억	1032011	N	N	1448	N	N
86	20250205	120541	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138900	400	2	0.29	953963300	6897	20.41	139700	139700	137100	180000	97000	138500	138315.69	8.91	-406	-2470	144566	141532	136966	133932	129366	143050	135450	290	41500	2500	102490	100	1	11586575	16094	13.22	2.09	12	0.06	10507.00	66469.00	164400	20241015	-15.51	100100	20240626	38.76	143000	-2.87	20250122	123700	12.29	20250106	164400	-15.51	20241015	100100	38.76	20240626	0.31	N	069620	2500	289 억	1032011	N	N	1448	N	N
87	20250205	110540	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138500	0	3	0.00	842306700	6093	18.03	139700	139700	137100	180000	97000	138500	138241.70	8.91	-406	-2196	144566	141532	136966	133932	129366	143050	135450	290	41500	2500	102490	100	1	11586575	16047	13.18	2.08	12	0.05	10507.00	66469.00	164400	20241015	-15.75	100100	20240626	38.36	143000	-3.15	20250122	123700	11.96	20250106	164400	-15.75	20241015	100100	38.36	20240626	0.31	N	069620	2500	289 억	1032011	N	N	1448	N	N
88	20250205	100545	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138700	200	2	0.14	529068000	3832	11.34	139700	139700	137100	180000	97000	138500	138065.76	8.91	-406	-1024	144566	141532	136966	133932	129366	143050	135450	290	41500	2500	102490	100	1	11586575	16071	13.20	2.09	12	0.03	10507.00	66469.00	164400	20241015	-15.63	100100	20240626	38.56	143000	-3.01	20250122	123700	12.13	20250106	164400	-15.63	20241015	100100	38.56	20240626	0.31	N	069620	2500	289 억	1032011	N	N	1448	N	N
89	20250205	090549	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137700	-800	5	-0.58	106424500	769	2.28	139700	139700	137400	180000	97000	138500	138393.37	8.91	-406	-592	144566	141532	136966	133932	129366	143050	135450	290	41500	2500	102490	100	1	11586575	15955	13.11	2.07	12	0.01	10507.00	66469.00	164400	20241015	-16.24	100100	20240626	37.56	143000	-3.71	20250122	123700	11.32	20250106	164400	-16.24	20241015	100100	37.56	20240626	0.31	N	069620	2500	289 억	1032011	N	N	1448	N	N
90	20250204	160534	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138500	6700	2	5.08	4636516700	33759	135.88	133000	140000	132400	171300	92300	131800	137341.55	8.87	0	969	140333	136066	133433	129166	126533	134750	127850	290	39500	2500	97530	100	1	11586575	16047	13.18	2.08	12	0.29	10507.00	66469.00	164400	20241015	-15.75	100100	20240626	38.36	143000	-3.15	20250122	123700	11.96	20250106	164400	-15.75	20241015	100100	38.36	20240626	0.31	N	069620	2500	289 억	1027351	N	N	1448	N	N
91	20250204	150535	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138900	7100	2	5.39	4430782300	32275	129.91	133000	140000	132400	171300	92300	131800	137282.18	8.87	0	1883	140333	136066	133433	129166	126533	134750	127850	290	39500	2500	97530	100	1	11586575	16094	13.22	2.09	12	0.28	10507.00	66469.00	164400	20241015	-15.51	100100	20240626	38.76	143000	-2.87	20250122	123700	12.29	20250106	164400	-15.51	20241015	100100	38.76	20240626	0.31	N	069620	2500	289 억	1027351	N	N	373	N	N
92	20250204	140534	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138600	6800	2	5.16	3990882000	29101	117.13	133000	140000	132400	171300	92300	131800	137139.00	8.87	0	3094	140333	136066	133433	129166	126533	134750	127850	290	39500	2500	97530	100	1	11586575	16059	13.19	2.09	12	0.25	10507.00	66469.00	164400	20241015	-15.69	100100	20240626	38.46	143000	-3.08	20250122	123700	12.05	20250106	164400	-15.69	20241015	100100	38.46	20240626	0.31	N	069620	2500	289 억	1027351	N	N	373	N	N
93	20250204	130536	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137500	5700	2	4.32	2980566500	21826	87.85	133000	138500	132400	171300	92300	131800	136560.36	8.87	0	3000	140333	136066	133433	129166	126533	134750	127850	290	39500	2500	97530	100	1	11586575	15932	13.09	2.07	12	0.19	10507.00	66469.00	164400	20241015	-16.36	100100	20240626	37.36	143000	-3.85	20250122	123700	11.16	20250106	164400	-16.36	20241015	100100	37.36	20240626	0.31	N	069620	2500	289 억	1027351	N	N	373	N	N
94	20250204	120541	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137800	6000	2	4.55	2784937300	20404	82.13	133000	138500	132400	171300	92300	131800	136489.77	8.87	0	3763	140333	136066	133433	129166	126533	134750	127850	290	39500	2500	97530	100	1	11586575	15966	13.12	2.07	12	0.18	10507.00	66469.00	164400	20241015	-16.18	100100	20240626	37.66	143000	-3.64	20250122	123700	11.40	20250106	164400	-16.18	20241015	100100	37.66	20240626	0.31	N	069620	2500	289 억	1027351	N	N	373	N	N
95	20250204	110529	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137700	5900	2	4.48	2586149400	18962	76.32	133000	138500	132400	171300	92300	131800	136385.90	8.87	0	4084	140333	136066	133433	129166	126533	134750	127850	290	39500	2500	97530	100	1	11586575	15955	13.11	2.07	12	0.16	10507.00	66469.00	164400	20241015	-16.24	100100	20240626	37.56	143000	-3.71	20250122	123700	11.32	20250106	164400	-16.24	20241015	100100	37.56	20240626	0.31	N	069620	2500	289 억	1027351	N	N	373	N	N
96	20250204	100534	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137100	5300	2	4.02	1602739800	11829	47.61	133000	138500	132400	171300	92300	131800	135492.42	8.87	0	2726	140333	136066	133433	129166	126533	134750	127850	290	39500	2500	97530	100	1	11586575	15885	13.05	2.06	12	0.10	10507.00	66469.00	164400	20241015	-16.61	100100	20240626	36.96	143000	-4.13	20250122	123700	10.83	20250106	164400	-16.61	20241015	100100	36.96	20240626	0.31	N	069620	2500	289 억	1027351	N	N	373	N	N
97	20250204	090533	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133300	1500	2	1.14	129908700	977	3.93	133000	133600	132400	171300	92300	131800	132966.94	8.87	0	146	140333	136066	133433	129166	126533	134750	127850	290	39500	2500	97530	100	1	11586575	15445	12.69	2.01	12	0.01	10507.00	66469.00	164400	20241015	-18.92	100100	20240626	33.17	143000	-6.78	20250122	123700	7.76	20250106	164400	-18.92	20241015	100100	33.17	20240626	0.31	N	069620	2500	289 억	1027351	N	N	373	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History