KissMeData/207940/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160941	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1156000	-19000	5	-1.62	89804179000	77271	142.44	1163000	1181000	1150000	1527000	823000	1175000	1162201.22	13.52	0	-4058	1200333	1187666	1175333	1162666	1150333	1181500	1156500	1779	352000	2500	916500	1000	1	71174000	822771	95.93	8.37	12	0.11	12051.00	138119.00	1209000	20250214	-4.38	721000	20240530	60.33	1209000	-4.38	20250214	924000	25.11	20250102	1209000	-4.38	20250214	721000	60.33	20240530	0.04	N	207940	2500	1779 억	9625717	N	N	908	N	N
3	20250219	150945	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1155000	-20000	5	-1.70	81062305000	69705	128.49	1163000	1181000	1150000	1527000	823000	1175000	1162927.98	13.52	0	-3788	1200333	1187666	1175333	1162666	1150333	1181500	1156500	1779	352000	2500	916500	1000	1	71174000	822060	95.84	8.36	12	0.10	12051.00	138119.00	1209000	20250214	-4.47	721000	20240530	60.19	1209000	-4.47	20250214	924000	25.00	20250102	1209000	-4.47	20250214	721000	60.19	20240530	0.04	N	207940	2500	1779 억	9625717	N	N	525	N	N
4	20250219	140941	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1156000	-19000	5	-1.62	64760626000	55615	102.52	1163000	1181000	1150000	1527000	823000	1175000	1164438.86	13.52	0	-5326	1200333	1187666	1175333	1162666	1150333	1181500	1156500	1779	352000	2500	916500	1000	1	71174000	822771	95.93	8.37	12	0.08	12051.00	138119.00	1209000	20250214	-4.38	721000	20240530	60.33	1209000	-4.38	20250214	924000	25.11	20250102	1209000	-4.38	20250214	721000	60.33	20240530	0.04	N	207940	2500	1779 억	9625717	N	N	525	N	N
5	20250219	130942	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1162000	-13000	5	-1.11	44183000000	37825	69.72	1163000	1181000	1158000	1527000	823000	1175000	1168083.67	13.52	0	-3718	1200333	1187666	1175333	1162666	1150333	1181500	1156500	1779	352000	2500	916500	1000	1	71174000	827042	96.42	8.41	12	0.05	12051.00	138119.00	1209000	20250214	-3.89	721000	20240530	61.17	1209000	-3.89	20250214	924000	25.76	20250102	1209000	-3.89	20250214	721000	61.17	20240530	0.04	N	207940	2500	1779 억	9625717	N	N	525	N	N
6	20250219	120941	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1167000	-8000	5	-0.68	34740606000	29713	54.77	1163000	1181000	1158000	1527000	823000	1175000	1169198.96	13.52	0	-1739	1200333	1187666	1175333	1162666	1150333	1181500	1156500	1779	352000	2500	916500	1000	1	71174000	830601	96.84	8.45	12	0.04	12051.00	138119.00	1209000	20250214	-3.47	721000	20240530	61.86	1209000	-3.47	20250214	924000	26.30	20250102	1209000	-3.47	20250214	721000	61.86	20240530	0.04	N	207940	2500	1779 억	9625717	N	N	525	N	N
7	20250219	110942	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1171000	-4000	5	-0.34	23828778000	20352	37.52	1163000	1181000	1158000	1527000	823000	1175000	1170825.28	13.52	0	-363	1200333	1187666	1175333	1162666	1150333	1181500	1156500	1779	352000	2500	916500	1000	1	71174000	833448	97.17	8.48	12	0.03	12051.00	138119.00	1209000	20250214	-3.14	721000	20240530	62.41	1209000	-3.14	20250214	924000	26.73	20250102	1209000	-3.14	20250214	721000	62.41	20240530	0.04	N	207940	2500	1779 억	9625717	N	N	525	N	N
8	20250219	100943	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1180000	5000	2	0.43	17320576000	14804	27.29	1163000	1181000	1158000	1527000	823000	1175000	1169981.45	13.52	0	-176	1200333	1187666	1175333	1162666	1150333	1181500	1156500	1779	352000	2500	916500	1000	1	71174000	839853	97.92	8.54	12	0.02	12051.00	138119.00	1209000	20250214	-2.40	721000	20240530	63.66	1209000	-2.40	20250214	924000	27.71	20250102	1209000	-2.40	20250214	721000	63.66	20240530	0.04	N	207940	2500	1779 억	9625717	N	N	525	N	N
9	20250219	090944	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1168000	-7000	5	-0.60	7104794000	6106	11.26	1163000	1173000	1158000	1527000	823000	1175000	1163511.86	13.52	0	-1344	1200333	1187666	1175333	1162666	1150333	1181500	1156500	1779	352000	2500	916500	1000	1	71174000	831312	96.92	8.46	12	0.01	12051.00	138119.00	1209000	20250214	-3.39	721000	20240530	62.00	1209000	-3.39	20250214	924000	26.41	20250102	1209000	-3.39	20250214	721000	62.00	20240530	0.04	N	207940	2500	1779 억	9625717	N	N	525	N	N
10	20250218	160939	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1175000	-10000	5	-0.84	63482239000	54041	116.69	1177000	1188000	1163000	1540000	830000	1185000	1174704.14	13.53	0	3152	1199666	1192332	1178666	1171332	1157666	1185500	1164500	1779	355000	2500	924300	1000	1	71174000	836295	97.50	8.51	12	0.08	12051.00	138119.00	1209000	20250214	-2.81	721000	20240530	62.97	1209000	-2.81	20250214	924000	27.16	20250102	1209000	-2.81	20250214	721000	62.97	20240530	0.04	N	207940	2500	1779 억	9633264	N	N	525	N	N
11	20250218	150941	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1172000	-13000	5	-1.10	53695679000	45703	98.69	1177000	1188000	1163000	1540000	830000	1185000	1174882.14	13.53	0	874	1199666	1192332	1178666	1171332	1157666	1185500	1164500	1779	355000	2500	924300	1000	1	71174000	834159	97.25	8.49	12	0.06	12051.00	138119.00	1209000	20250214	-3.06	721000	20240530	62.55	1209000	-3.06	20250214	924000	26.84	20250102	1209000	-3.06	20250214	721000	62.55	20240530	0.04	N	207940	2500	1779 억	9633264	N	N	584	N	N
12	20250218	140942	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1173000	-12000	5	-1.01	42061682000	35787	77.27	1177000	1188000	1163000	1540000	830000	1185000	1175333.04	13.53	0	-778	1199666	1192332	1178666	1171332	1157666	1185500	1164500	1779	355000	2500	924300	1000	1	71174000	834871	97.34	8.49	12	0.05	12051.00	138119.00	1209000	20250214	-2.98	721000	20240530	62.69	1209000	-2.98	20250214	924000	26.95	20250102	1209000	-2.98	20250214	721000	62.69	20240530	0.04	N	207940	2500	1779 억	9633264	N	N	584	N	N
13	20250218	130939	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1180000	-5000	5	-0.42	34817559000	29620	63.96	1177000	1188000	1163000	1540000	830000	1185000	1175473.36	13.53	0	-562	1199666	1192332	1178666	1171332	1157666	1185500	1164500	1779	355000	2500	924300	1000	1	71174000	839853	97.92	8.54	12	0.04	12051.00	138119.00	1209000	20250214	-2.40	721000	20240530	63.66	1209000	-2.40	20250214	924000	27.71	20250102	1209000	-2.40	20250214	721000	63.66	20240530	0.04	N	207940	2500	1779 억	9633264	N	N	584	N	N
14	20250218	120941	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1185000	0	3	0.00	29874072000	25440	54.93	1177000	1188000	1163000	1540000	830000	1185000	1174293.60	13.53	0	-899	1199666	1192332	1178666	1171332	1157666	1185500	1164500	1779	355000	2500	924300	1000	1	71174000	843412	98.33	8.58	12	0.04	12051.00	138119.00	1209000	20250214	-1.99	721000	20240530	64.36	1209000	-1.99	20250214	924000	28.25	20250102	1209000	-1.99	20250214	721000	64.36	20240530	0.04	N	207940	2500	1779 억	9633264	N	N	584	N	N
15	20250218	110938	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1181000	-4000	5	-0.34	21374517000	18251	39.41	1177000	1184000	1163000	1540000	830000	1185000	1171139.20	13.53	0	-2513	1199666	1192332	1178666	1171332	1157666	1185500	1164500	1779	355000	2500	924300	1000	1	71174000	840565	98.00	8.55	12	0.03	12051.00	138119.00	1209000	20250214	-2.32	721000	20240530	63.80	1209000	-2.32	20250214	924000	27.81	20250102	1209000	-2.32	20250214	721000	63.80	20240530	0.04	N	207940	2500	1779 억	9633264	N	N	584	N	N
16	20250218	100939	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1172000	-13000	5	-1.10	15959145000	13642	29.46	1177000	1184000	1163000	1540000	830000	1185000	1169849.32	13.53	0	-2580	1199666	1192332	1178666	1171332	1157666	1185500	1164500	1779	355000	2500	924300	1000	1	71174000	834159	97.25	8.49	12	0.02	12051.00	138119.00	1209000	20250214	-3.06	721000	20240530	62.55	1209000	-3.06	20250214	924000	26.84	20250102	1209000	-3.06	20250214	721000	62.55	20240530	0.04	N	207940	2500	1779 억	9633264	N	N	584	N	N
17	20250218	090942	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1169000	-16000	5	-1.35	5926153000	5059	10.92	1177000	1184000	1165000	1540000	830000	1185000	1171397.23	13.53	0	-1793	1199666	1192332	1178666	1171332	1157666	1185500	1164500	1779	355000	2500	924300	1000	1	71174000	832024	97.00	8.46	12	0.01	12051.00	138119.00	1209000	20250214	-3.31	721000	20240530	62.14	1209000	-3.31	20250214	924000	26.52	20250102	1209000	-3.31	20250214	721000	62.14	20240530	0.04	N	207940	2500	1779 억	9633264	N	N	584	N	N
18	20250217	160938	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1185000	5000	2	0.42	53750180000	45623	48.16	1186000	1186000	1165000	1534000	826000	1180000	1178131.01	13.54	0	-9542	1222666	1201332	1187666	1166332	1152666	1194500	1159500	1779	354000	2500	920400	1000	1	71174000	843412	98.33	8.58	12	0.06	12051.00	138119.00	1209000	20250214	-1.99	721000	20240530	64.36	1209000	-1.99	20250214	924000	28.25	20250102	1209000	-1.99	20250214	721000	64.36	20240530	0.04	N	207940	2500	1779 억	9634437	N	N	584	N	N
19	20250217	150937	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1183000	3000	2	0.25	49446735000	41988	44.32	1186000	1186000	1165000	1534000	826000	1180000	1177639.68	13.54	0	-8631	1222666	1201332	1187666	1166332	1152666	1194500	1159500	1779	354000	2500	920400	1000	1	71174000	841988	98.17	8.57	12	0.06	12051.00	138119.00	1209000	20250214	-2.15	721000	20240530	64.08	1209000	-2.15	20250214	924000	28.03	20250102	1209000	-2.15	20250214	721000	64.08	20240530	0.04	N	207940	2500	1779 억	9634437	N	N	618	N	N
20	20250217	140935	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1178000	-2000	5	-0.17	42522061000	36127	38.14	1186000	1186000	1165000	1534000	826000	1180000	1177016.11	13.54	0	-7839	1222666	1201332	1187666	1166332	1152666	1194500	1159500	1779	354000	2500	920400	1000	1	71174000	838430	97.75	8.53	12	0.05	12051.00	138119.00	1209000	20250214	-2.56	721000	20240530	63.38	1209000	-2.56	20250214	924000	27.49	20250102	1209000	-2.56	20250214	721000	63.38	20240530	0.04	N	207940	2500	1779 억	9634437	N	N	618	N	N
21	20250217	130940	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1184000	4000	2	0.34	37805125000	32131	33.92	1186000	1186000	1165000	1534000	826000	1180000	1176593.48	13.54	0	-6843	1222666	1201332	1187666	1166332	1152666	1194500	1159500	1779	354000	2500	920400	1000	1	71174000	842700	98.25	8.57	12	0.05	12051.00	138119.00	1209000	20250214	-2.07	721000	20240530	64.22	1209000	-2.07	20250214	924000	28.14	20250102	1209000	-2.07	20250214	721000	64.22	20240530	0.04	N	207940	2500	1779 억	9634437	N	N	618	N	N
22	20250217	120940	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1184000	4000	2	0.34	34139079000	29027	30.64	1186000	1186000	1165000	1534000	826000	1180000	1176114.62	13.54	0	-6194	1222666	1201332	1187666	1166332	1152666	1194500	1159500	1779	354000	2500	920400	1000	1	71174000	842700	98.25	8.57	12	0.04	12051.00	138119.00	1209000	20250214	-2.07	721000	20240530	64.22	1209000	-2.07	20250214	924000	28.14	20250102	1209000	-2.07	20250214	721000	64.22	20240530	0.04	N	207940	2500	1779 억	9634437	N	N	618	N	N
23	20250217	110938	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1184000	4000	2	0.34	30123676000	25633	27.06	1186000	1186000	1165000	1534000	826000	1180000	1175191.20	13.54	0	-6395	1222666	1201332	1187666	1166332	1152666	1194500	1159500	1779	354000	2500	920400	1000	1	71174000	842700	98.25	8.57	12	0.04	12051.00	138119.00	1209000	20250214	-2.07	721000	20240530	64.22	1209000	-2.07	20250214	924000	28.14	20250102	1209000	-2.07	20250214	721000	64.22	20240530	0.04	N	207940	2500	1779 억	9634437	N	N	618	N	N
24	20250217	100935	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1171000	-9000	5	-0.76	21153743000	17997	19.00	1186000	1186000	1165000	1534000	826000	1180000	1175403.85	13.54	0	-5645	1222666	1201332	1187666	1166332	1152666	1194500	1159500	1779	354000	2500	920400	1000	1	71174000	833448	97.17	8.48	12	0.03	12051.00	138119.00	1209000	20250214	-3.14	721000	20240530	62.41	1209000	-3.14	20250214	924000	26.73	20250102	1209000	-3.14	20250214	721000	62.41	20240530	0.04	N	207940	2500	1779 억	9634437	N	N	618	N	N
25	20250217	090938	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1176000	-4000	5	-0.34	5390666000	4568	4.82	1186000	1186000	1170000	1534000	826000	1180000	1180093.26	13.54	0	-1934	1222666	1201332	1187666	1166332	1152666	1194500	1159500	1779	354000	2500	920400	1000	1	71174000	837006	97.59	8.51	12	0.01	12051.00	138119.00	1209000	20250214	-2.73	721000	20240530	63.11	1209000	-2.73	20250214	924000	27.27	20250102	1209000	-2.73	20250214	721000	63.11	20240530	0.04	N	207940	2500	1779 억	9634437	N	N	618	N	N
26	20250214	160932	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1180000	1000	2	0.08	112907640000	94552	118.21	1187000	1209000	1174000	1532000	826000	1179000	1194141.43	13.54	0	43	1207000	1193000	1172000	1158000	1137000	1200000	1165000	1779	353000	2500	919620	1000	1	71174000	839853	97.92	8.54	12	0.13	12051.00	138119.00	1209000	20250214	-2.40	721000	20240530	63.66	1209000	-2.40	20250214	924000	27.71	20250102	1209000	-2.40	20250214	721000	63.66	20240530	0.04	N	207940	2500	1779 억	9640040	N	N	618	N	N
27	20250214	150931	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1182000	3000	2	0.25	107810952000	90235	112.81	1187000	1209000	1174000	1532000	826000	1179000	1194779.76	13.54	0	-259	1207000	1193000	1172000	1158000	1137000	1200000	1165000	1779	353000	2500	919620	1000	1	71174000	841277	98.08	8.56	12	0.13	12051.00	138119.00	1209000	20250214	-2.23	721000	20240530	63.94	1209000	-2.23	20250214	924000	27.92	20250102	1209000	-2.23	20250214	721000	63.94	20240530	0.04	N	207940	2500	1779 억	9640040	N	N	724	N	N
28	20250214	140932	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1182000	3000	2	0.25	95620019000	79916	99.91	1187000	1209000	1174000	1532000	826000	1179000	1196506.57	13.54	0	-690	1207000	1193000	1172000	1158000	1137000	1200000	1165000	1779	353000	2500	919620	1000	1	71174000	841277	98.08	8.56	12	0.11	12051.00	138119.00	1209000	20250214	-2.23	721000	20240530	63.94	1209000	-2.23	20250214	924000	27.92	20250102	1209000	-2.23	20250214	721000	63.94	20240530	0.04	N	207940	2500	1779 억	9640040	N	N	724	N	N
29	20250214	130935	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1181000	2000	2	0.17	81177618000	67671	84.60	1187000	1209000	1179000	1532000	826000	1179000	1199592.41	13.54	0	-426	1207000	1193000	1172000	1158000	1137000	1200000	1165000	1779	353000	2500	919620	1000	1	71174000	840565	98.00	8.55	12	0.10	12051.00	138119.00	1209000	20250214	-2.32	721000	20240530	63.80	1209000	-2.32	20250214	924000	27.81	20250102	1209000	-2.32	20250214	721000	63.80	20240530	0.04	N	207940	2500	1779 억	9640040	N	N	724	N	N
30	20250214	120931	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1205000	26000	2	2.21	69046465000	57507	71.89	1187000	1209000	1186000	1532000	826000	1179000	1200661.92	13.54	0	1512	1207000	1193000	1172000	1158000	1137000	1200000	1165000	1779	353000	2500	919620	1000	1	71174000	857647	99.99	8.72	12	0.08	12051.00	138119.00	1209000	20250214	-0.33	721000	20240530	67.13	1209000	-0.33	20250214	924000	30.41	20250102	1209000	-0.33	20250214	721000	67.13	20240530	0.04	N	207940	2500	1779 억	9640040	N	N	724	N	N
31	20250214	110928	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1207000	28000	2	2.37	61359118000	51122	63.91	1187000	1209000	1186000	1532000	826000	1179000	1200248.78	13.54	0	1858	1207000	1193000	1172000	1158000	1137000	1200000	1165000	1779	353000	2500	919620	1000	1	71174000	859070	100.16	8.74	12	0.07	12051.00	138119.00	1209000	20250214	-0.17	721000	20240530	67.41	1209000	-0.17	20250214	924000	30.63	20250102	1209000	-0.17	20250214	721000	67.41	20240530	0.04	N	207940	2500	1779 억	9640040	N	N	724	N	N
32	20250214	100929	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1194000	15000	2	1.27	43109386000	35935	44.92	1187000	1209000	1186000	1532000	826000	1179000	1199648.98	13.54	0	2113	1207000	1193000	1172000	1158000	1137000	1200000	1165000	1779	353000	2500	919620	1000	1	71174000	849818	99.08	8.64	12	0.05	12051.00	138119.00	1209000	20250214	-1.24	721000	20240530	65.60	1209000	-1.24	20250214	924000	29.22	20250102	1209000	-1.24	20250214	721000	65.60	20240530	0.04	N	207940	2500	1779 억	9640040	N	N	724	N	N
33	20250214	090934	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1193000	14000	2	1.19	14279689000	11916	14.90	1187000	1209000	1186000	1532000	826000	1179000	1198362.62	13.54	0	2019	1207000	1193000	1172000	1158000	1137000	1200000	1165000	1779	353000	2500	919620	1000	1	71174000	849106	99.00	8.64	12	0.02	12051.00	138119.00	1209000	20250214	-1.32	721000	20240530	65.46	1209000	-1.32	20250214	924000	29.11	20250102	1209000	-1.32	20250214	721000	65.46	20240530	0.04	N	207940	2500	1779 억	9640040	N	N	724	N	N
34	20250213	160924	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1179000	22000	2	1.90	93620689000	79757	92.77	1164000	1186000	1151000	1504000	810000	1157000	1173816.91	13.54	-768	-7982	1186333	1171666	1154333	1139666	1122333	1163000	1131000	1779	347000	2500	902460	1000	1	71174000	839141	97.83	8.54	12	0.11	12051.00	138119.00	1187000	20250211	-0.67	721000	20240530	63.52	1187000	-0.67	20250211	924000	27.60	20250102	1187000	-0.67	20250211	721000	63.52	20240530	0.04	N	207940	2500	1779 억	9636271	N	N	724	N	N
35	20250213	150924	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1177000	20000	2	1.73	73466061000	62660	72.88	1164000	1186000	1151000	1504000	810000	1157000	1172455.74	13.54	-768	-10423	1186333	1171666	1154333	1139666	1122333	1163000	1131000	1779	347000	2500	902460	1000	1	71174000	837718	97.67	8.52	12	0.09	12051.00	138119.00	1187000	20250211	-0.84	721000	20240530	63.25	1187000	-0.84	20250211	924000	27.38	20250102	1187000	-0.84	20250211	721000	63.25	20240530	0.04	N	207940	2500	1779 억	9636271	N	N	1095	N	N
36	20250213	140923	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1176000	19000	2	1.64	65143170000	55588	64.66	1164000	1186000	1151000	1504000	810000	1157000	1171892.94	13.54	-768	-9940	1186333	1171666	1154333	1139666	1122333	1163000	1131000	1779	347000	2500	902460	1000	1	71174000	837006	97.59	8.51	12	0.08	12051.00	138119.00	1187000	20250211	-0.93	721000	20240530	63.11	1187000	-0.93	20250211	924000	27.27	20250102	1187000	-0.93	20250211	721000	63.11	20240530	0.04	N	207940	2500	1779 억	9636271	N	N	1095	N	N
37	20250213	130923	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1180000	23000	2	1.99	57422634000	49024	57.02	1164000	1186000	1151000	1504000	810000	1157000	1171317.08	13.54	-768	-8159	1186333	1171666	1154333	1139666	1122333	1163000	1131000	1779	347000	2500	902460	1000	1	71174000	839853	97.92	8.54	12	0.07	12051.00	138119.00	1187000	20250211	-0.59	721000	20240530	63.66	1187000	-0.59	20250211	924000	27.71	20250102	1187000	-0.59	20250211	721000	63.66	20240530	0.04	N	207940	2500	1779 억	9636271	N	N	1095	N	N
38	20250213	120922	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1176000	19000	2	1.64	50555689000	43195	50.24	1164000	1186000	1151000	1504000	810000	1157000	1170406.35	13.54	-768	-6601	1186333	1171666	1154333	1139666	1122333	1163000	1131000	1779	347000	2500	902460	1000	1	71174000	837006	97.59	8.51	12	0.06	12051.00	138119.00	1187000	20250211	-0.93	721000	20240530	63.11	1187000	-0.93	20250211	924000	27.27	20250102	1187000	-0.93	20250211	721000	63.11	20240530	0.04	N	207940	2500	1779 억	9636271	N	N	1095	N	N
39	20250213	110922	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1179000	22000	2	1.90	43239301000	36978	43.01	1164000	1186000	1151000	1504000	810000	1157000	1169325.36	13.54	-768	-4953	1186333	1171666	1154333	1139666	1122333	1163000	1131000	1779	347000	2500	902460	1000	1	71174000	839141	97.83	8.54	12	0.05	12051.00	138119.00	1187000	20250211	-0.67	721000	20240530	63.52	1187000	-0.67	20250211	924000	27.60	20250102	1187000	-0.67	20250211	721000	63.52	20240530	0.04	N	207940	2500	1779 억	9636271	N	N	1095	N	N
40	20250213	100922	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1154000	-3000	5	-0.26	19964752000	17192	20.00	1164000	1171000	1151000	1504000	810000	1157000	1161281.78	13.54	-768	-4006	1186333	1171666	1154333	1139666	1122333	1163000	1131000	1779	347000	2500	902460	1000	1	71174000	821348	95.76	8.36	12	0.02	12051.00	138119.00	1187000	20250211	-2.78	721000	20240530	60.06	1187000	-2.78	20250211	924000	24.89	20250102	1187000	-2.78	20250211	721000	60.06	20240530	0.04	N	207940	2500	1779 억	9636271	N	N	1095	N	N
41	20250213	090918	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1163000	6000	2	0.52	5259203000	4513	5.25	1164000	1171000	1160000	1504000	810000	1157000	1165347.07	13.54	-768	-545	1186333	1171666	1154333	1139666	1122333	1163000	1131000	1779	347000	2500	902460	1000	1	71174000	827754	96.51	8.42	12	0.01	12051.00	138119.00	1187000	20250211	-2.02	721000	20240530	61.30	1187000	-2.02	20250211	924000	25.87	20250102	1187000	-2.02	20250211	721000	61.30	20240530	0.04	N	207940	2500	1779 억	9636271	N	N	1095	N	N
42	20250212	160916	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1157000	-17000	5	-1.45	91079988000	78817	86.31	1162000	1169000	1137000	1526000	822000	1174000	1155584.39	13.56	0	-14554	1220666	1197332	1163666	1140332	1106666	1209000	1152000	1779	352000	2500	915720	1000	1	71174000	823483	96.01	8.38	12	0.11	12051.00	138119.00	1187000	20250211	-2.53	721000	20240530	60.47	1187000	-2.53	20250211	924000	25.22	20250102	1187000	-2.53	20250211	721000	60.47	20240530	0.03	N	207940	2500	1779 억	9654407	N	N	1095	N	N
43	20250212	150914	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1161000	-13000	5	-1.11	83911193000	72627	79.53	1162000	1169000	1137000	1526000	822000	1174000	1155368.54	13.56	0	-13401	1220666	1197332	1163666	1140332	1106666	1209000	1152000	1779	352000	2500	915720	1000	1	71174000	826330	96.34	8.41	12	0.10	12051.00	138119.00	1187000	20250211	-2.19	721000	20240530	61.03	1187000	-2.19	20250211	924000	25.65	20250102	1187000	-2.19	20250211	721000	61.03	20240530	0.03	N	207940	2500	1779 억	9654407	N	N	1311	N	N
44	20250212	140916	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1164000	-10000	5	-0.85	72139710000	62498	68.44	1162000	1169000	1137000	1526000	822000	1174000	1154268.19	13.56	0	-13149	1220666	1197332	1163666	1140332	1106666	1209000	1152000	1779	352000	2500	915720	1000	1	71174000	828465	96.59	8.43	12	0.09	12051.00	138119.00	1187000	20250211	-1.94	721000	20240530	61.44	1187000	-1.94	20250211	924000	25.97	20250102	1187000	-1.94	20250211	721000	61.44	20240530	0.03	N	207940	2500	1779 억	9654407	N	N	1311	N	N
45	20250212	130919	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1160000	-14000	5	-1.19	61960556000	53767	58.88	1162000	1165000	1137000	1526000	822000	1174000	1152384.83	13.56	0	-13332	1220666	1197332	1163666	1140332	1106666	1209000	1152000	1779	352000	2500	915720	1000	1	71174000	825618	96.26	8.40	12	0.08	12051.00	138119.00	1187000	20250211	-2.27	721000	20240530	60.89	1187000	-2.27	20250211	924000	25.54	20250102	1187000	-2.27	20250211	721000	60.89	20240530	0.03	N	207940	2500	1779 억	9654407	N	N	1311	N	N
46	20250212	120914	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1157000	-17000	5	-1.45	50174462000	43610	47.76	1162000	1165000	1137000	1526000	822000	1174000	1150519.53	13.56	0	-13807	1220666	1197332	1163666	1140332	1106666	1209000	1152000	1779	352000	2500	915720	1000	1	71174000	823483	96.01	8.38	12	0.06	12051.00	138119.00	1187000	20250211	-2.53	721000	20240530	60.47	1187000	-2.53	20250211	924000	25.22	20250102	1187000	-2.53	20250211	721000	60.47	20240530	0.03	N	207940	2500	1779 억	9654407	N	N	1311	N	N
47	20250212	110913	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1151000	-23000	5	-1.96	42795477000	37202	40.74	1162000	1165000	1137000	1526000	822000	1174000	1150345.94	13.56	0	-11781	1220666	1197332	1163666	1140332	1106666	1209000	1152000	1779	352000	2500	915720	1000	1	71174000	819213	95.51	8.33	12	0.05	12051.00	138119.00	1187000	20250211	-3.03	721000	20240530	59.64	1187000	-3.03	20250211	924000	24.57	20250102	1187000	-3.03	20250211	721000	59.64	20240530	0.03	N	207940	2500	1779 억	9654407	N	N	1311	N	N
48	20250212	100908	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1147000	-27000	5	-2.30	35476798000	30862	33.80	1162000	1165000	1137000	1526000	822000	1174000	1149519.79	13.56	0	-10865	1220666	1197332	1163666	1140332	1106666	1209000	1152000	1779	352000	2500	915720	1000	1	71174000	816366	95.18	8.30	12	0.04	12051.00	138119.00	1187000	20250211	-3.37	721000	20240530	59.08	1187000	-3.37	20250211	924000	24.13	20250102	1187000	-3.37	20250211	721000	59.08	20240530	0.03	N	207940	2500	1779 억	9654407	N	N	1311	N	N
49	20250212	090851	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1143000	-31000	5	-2.64	12297282000	10656	11.67	1162000	1165000	1142000	1526000	822000	1174000	1153999.81	13.56	0	-5317	1220666	1197332	1163666	1140332	1106666	1209000	1152000	1779	352000	2500	915720	1000	1	71174000	813519	94.85	8.28	12	0.01	12051.00	138119.00	1187000	20250211	-3.71	721000	20240530	58.53	1187000	-3.71	20250211	924000	23.70	20250102	1187000	-3.71	20250211	721000	58.53	20240530	0.03	N	207940	2500	1779 억	9654407	N	N	1311	N	N
50	20250211	160918	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1174000	44000	2	3.89	106805521000	91162	93.13	1130000	1187000	1130000	1469000	791000	1130000	1171605.00	13.56	0	-3326	1176000	1153000	1140000	1117000	1104000	1146500	1110500	1779	339000	2500	881400	1000	1	71174000	835583	97.42	8.50	12	0.13	12051.00	138119.00	1187000	20250211	-1.10	721000	20240530	62.83	1187000	-1.10	20250211	924000	27.06	20250102	1187000	-1.10	20250211	721000	62.83	20240530	0.03	N	207940	2500	1779 억	9647971	N	N	1311	N	N
51	20250211	150917	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1175000	45000	2	3.98	99709107000	85120	86.96	1130000	1187000	1130000	1469000	791000	1130000	1171401.88	13.56	0	-2771	1176000	1153000	1140000	1117000	1104000	1146500	1110500	1779	339000	2500	881400	1000	1	71174000	836295	97.50	8.51	12	0.12	12051.00	138119.00	1187000	20250211	-1.01	721000	20240530	62.97	1187000	-1.01	20250211	924000	27.16	20250102	1187000	-1.01	20250211	721000	62.97	20240530	0.03	N	207940	2500	1779 억	9647971	N	N	565	N	N
52	20250211	140917	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1177000	47000	2	4.16	88193918000	75310	76.94	1130000	1187000	1130000	1469000	791000	1130000	1171086.63	13.56	0	-1935	1176000	1153000	1140000	1117000	1104000	1146500	1110500	1779	339000	2500	881400	1000	1	71174000	837718	97.67	8.52	12	0.11	12051.00	138119.00	1187000	20250211	-0.84	721000	20240530	63.25	1187000	-0.84	20250211	924000	27.38	20250102	1187000	-0.84	20250211	721000	63.25	20240530	0.03	N	207940	2500	1779 억	9647971	N	N	565	N	N
53	20250211	130917	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1175000	45000	2	3.98	74837699000	63958	65.34	1130000	1187000	1130000	1469000	791000	1130000	1170116.34	13.56	0	-594	1176000	1153000	1140000	1117000	1104000	1146500	1110500	1779	339000	2500	881400	1000	1	71174000	836295	97.50	8.51	12	0.09	12051.00	138119.00	1187000	20250211	-1.01	721000	20240530	62.97	1187000	-1.01	20250211	924000	27.16	20250102	1187000	-1.01	20250211	721000	62.97	20240530	0.03	N	207940	2500	1779 억	9647971	N	N	565	N	N
54	20250211	120916	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1180000	50000	2	4.42	66600993000	56963	58.19	1130000	1187000	1130000	1469000	791000	1130000	1169207.75	13.56	0	1195	1176000	1153000	1140000	1117000	1104000	1146500	1110500	1779	339000	2500	881400	1000	1	71174000	839853	97.92	8.54	12	0.08	12051.00	138119.00	1187000	20250211	-0.59	721000	20240530	63.66	1187000	-0.59	20250211	924000	27.71	20250102	1187000	-0.59	20250211	721000	63.66	20240530	0.03	N	207940	2500	1779 억	9647971	N	N	565	N	N
55	20250211	110917	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1173000	43000	2	3.81	56079976000	48059	49.10	1130000	1187000	1130000	1469000	791000	1130000	1166910.04	13.56	0	-147	1176000	1153000	1140000	1117000	1104000	1146500	1110500	1779	339000	2500	881400	1000	1	71174000	834871	97.34	8.49	12	0.07	12051.00	138119.00	1187000	20250211	-1.18	721000	20240530	62.69	1187000	-1.18	20250211	924000	26.95	20250102	1187000	-1.18	20250211	721000	62.69	20240530	0.03	N	207940	2500	1779 억	9647971	N	N	565	N	N
56	20250211	100918	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1175000	45000	2	3.98	36997670000	31902	32.59	1130000	1177000	1130000	1469000	791000	1130000	1159742.84	13.56	0	804	1176000	1153000	1140000	1117000	1104000	1146500	1110500	1779	339000	2500	881400	1000	1	71174000	836295	97.50	8.51	12	0.04	12051.00	138119.00	1177000	20250211	-0.17	721000	20240530	62.97	1177000	-0.17	20250211	924000	27.16	20250102	1177000	-0.17	20250211	721000	62.97	20240530	0.03	N	207940	2500	1779 억	9647971	N	N	565	N	N
57	20250211	090921	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1145000	15000	2	1.33	6894937000	6030	6.16	1130000	1155000	1130000	1469000	791000	1130000	1143472.49	13.56	0	-264	1176000	1153000	1140000	1117000	1104000	1146500	1110500	1779	339000	2500	881400	1000	1	71174000	814942	95.01	8.29	12	0.01	12051.00	138119.00	1165000	20250207	-1.72	721000	20240530	58.81	1165000	-1.72	20250207	924000	23.92	20250102	1165000	-1.72	20250207	721000	58.81	20240530	0.03	N	207940	2500	1779 억	9647971	N	N	565	N	N
58	20250210	160912	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1130000	-30000	5	-2.59	91731003000	80129	42.12	1160000	1163000	1127000	1508000	812000	1160000	1144823.68	13.57	0	-10967	1215333	1187666	1137333	1109666	1059333	1201500	1123500	1779	348000	2500	904800	1000	1	71174000	804266	93.77	8.18	12	0.11	12051.00	138119.00	1165000	20250207	-3.00	721000	20240530	56.73	1165000	-3.00	20250207	924000	22.29	20250102	1165000	-3.00	20250207	721000	56.73	20240530	0.04	N	207940	2500	1779 억	9659994	N	N	563	N	N
59	20250210	150911	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1129000	-31000	5	-2.67	80718447000	70385	37.00	1160000	1163000	1127000	1508000	812000	1160000	1146802.51	13.57	0	-10122	1215333	1187666	1137333	1109666	1059333	1201500	1123500	1779	348000	2500	904800	1000	1	71174000	803554	93.69	8.17	12	0.10	12051.00	138119.00	1165000	20250207	-3.09	721000	20240530	56.59	1165000	-3.09	20250207	924000	22.19	20250102	1165000	-3.09	20250207	721000	56.59	20240530	0.04	N	207940	2500	1779 억	9659994	N	N	688	N	N
60	20250210	140910	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1142000	-18000	5	-1.55	61074681000	53051	27.89	1160000	1163000	1139000	1508000	812000	1160000	1151235.25	13.57	0	-10453	1215333	1187666	1137333	1109666	1059333	1201500	1123500	1779	348000	2500	904800	1000	1	71174000	812807	94.76	8.27	12	0.07	12051.00	138119.00	1165000	20250207	-1.97	721000	20240530	58.39	1165000	-1.97	20250207	924000	23.59	20250102	1165000	-1.97	20250207	721000	58.39	20240530	0.04	N	207940	2500	1779 억	9659994	N	N	688	N	N
61	20250210	130913	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1151000	-9000	5	-0.78	51682663000	44858	23.58	1160000	1163000	1140000	1508000	812000	1160000	1152129.26	13.57	0	-8743	1215333	1187666	1137333	1109666	1059333	1201500	1123500	1779	348000	2500	904800	1000	1	71174000	819213	95.51	8.33	12	0.06	12051.00	138119.00	1165000	20250207	-1.20	721000	20240530	59.64	1165000	-1.20	20250207	924000	24.57	20250102	1165000	-1.20	20250207	721000	59.64	20240530	0.04	N	207940	2500	1779 억	9659994	N	N	688	N	N
62	20250210	120909	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1151000	-9000	5	-0.78	43953776000	38122	20.04	1160000	1163000	1140000	1508000	812000	1160000	1152966.14	13.57	0	-7699	1215333	1187666	1137333	1109666	1059333	1201500	1123500	1779	348000	2500	904800	1000	1	71174000	819213	95.51	8.33	12	0.05	12051.00	138119.00	1165000	20250207	-1.20	721000	20240530	59.64	1165000	-1.20	20250207	924000	24.57	20250102	1165000	-1.20	20250207	721000	59.64	20240530	0.04	N	207940	2500	1779 억	9659994	N	N	688	N	N
63	20250210	110905	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1158000	-2000	5	-0.17	38166890000	33111	17.41	1160000	1163000	1140000	1508000	812000	1160000	1152682.58	13.57	0	-6932	1215333	1187666	1137333	1109666	1059333	1201500	1123500	1779	348000	2500	904800	1000	1	71174000	824195	96.09	8.38	12	0.05	12051.00	138119.00	1165000	20250207	-0.60	721000	20240530	60.61	1165000	-0.60	20250207	924000	25.32	20250102	1165000	-0.60	20250207	721000	60.61	20240530	0.04	N	207940	2500	1779 억	9659994	N	N	688	N	N
64	20250210	100905	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1153000	-7000	5	-0.60	26023562000	22613	11.89	1160000	1163000	1140000	1508000	812000	1160000	1150799.88	13.57	0	-3374	1215333	1187666	1137333	1109666	1059333	1201500	1123500	1779	348000	2500	904800	1000	1	71174000	820636	95.68	8.35	12	0.03	12051.00	138119.00	1165000	20250207	-1.03	721000	20240530	59.92	1165000	-1.03	20250207	924000	24.78	20250102	1165000	-1.03	20250207	721000	59.92	20240530	0.04	N	207940	2500	1779 억	9659994	N	N	688	N	N
65	20250210	090902	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1158000	-2000	5	-0.17	7075359000	6112	3.21	1160000	1163000	1152000	1508000	812000	1160000	1157595.21	13.57	0	-406	1215333	1187666	1137333	1109666	1059333	1201500	1123500	1779	348000	2500	904800	1000	1	71174000	824195	96.09	8.38	12	0.01	12051.00	138119.00	1165000	20250207	-0.60	721000	20240530	60.61	1165000	-0.60	20250207	924000	25.32	20250102	1165000	-0.60	20250207	721000	60.61	20240530	0.04	N	207940	2500	1779 억	9659994	N	N	688	N	N
66	20250207	160856	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1160000	71000	2	6.52	216344794000	189677	400.40	1090000	1165000	1087000	1415000	763000	1089000	1140547.62	13.48	0	69263	1103000	1096000	1088000	1081000	1073000	1092000	1077000	1779	326000	2500	849420	1000	1	71174000	825618	96.26	8.40	12	0.27	12051.00	138119.00	1165000	20250207	-0.43	721000	20240530	60.89	1165000	-0.43	20250207	924000	25.54	20250102	1165000	-0.43	20250207	721000	60.89	20240530	0.04	N	207940	2500	1779 억	9592335	N	N	688	N	N
67	20250207	150857	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1160000	71000	2	6.52	205029193000	179915	379.79	1090000	1165000	1087000	1415000	763000	1089000	1139589.21	13.48	0	67850	1103000	1096000	1088000	1081000	1073000	1092000	1077000	1779	326000	2500	849420	1000	1	71174000	825618	96.26	8.40	12	0.25	12051.00	138119.00	1165000	20250207	-0.43	721000	20240530	60.89	1165000	-0.43	20250207	924000	25.54	20250102	1165000	-0.43	20250207	721000	60.89	20240530	0.04	N	207940	2500	1779 억	9592335	N	N	1088	N	N
68	20250207	140857	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1151000	62000	2	5.69	175489552000	154339	325.80	1090000	1154000	1087000	1415000	763000	1089000	1137039.58	13.48	0	62715	1103000	1096000	1088000	1081000	1073000	1092000	1077000	1779	326000	2500	849420	1000	1	71174000	819213	95.51	8.33	12	0.22	12051.00	138119.00	1154000	20250207	-0.26	721000	20240530	59.64	1154000	-0.26	20250207	924000	24.57	20250102	1154000	-0.26	20250207	721000	59.64	20240530	0.04	N	207940	2500	1779 억	9592335	N	N	1088	N	N
69	20250207	130854	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1147000	58000	2	5.33	157357933000	138532	292.43	1090000	1154000	1087000	1415000	763000	1089000	1135895.92	13.48	0	57633	1103000	1096000	1088000	1081000	1073000	1092000	1077000	1779	326000	2500	849420	1000	1	71174000	816366	95.18	8.30	12	0.19	12051.00	138119.00	1154000	20250207	-0.61	721000	20240530	59.08	1154000	-0.61	20250207	924000	24.13	20250102	1154000	-0.61	20250207	721000	59.08	20240530	0.04	N	207940	2500	1779 억	9592335	N	N	1088	N	N
70	20250207	120853	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1147000	58000	2	5.33	144393264000	127244	268.61	1090000	1154000	1087000	1415000	763000	1089000	1134774.64	13.48	0	54529	1103000	1096000	1088000	1081000	1073000	1092000	1077000	1779	326000	2500	849420	1000	1	71174000	816366	95.18	8.30	12	0.18	12051.00	138119.00	1154000	20250207	-0.61	721000	20240530	59.08	1154000	-0.61	20250207	924000	24.13	20250102	1154000	-0.61	20250207	721000	59.08	20240530	0.04	N	207940	2500	1779 억	9592335	N	N	1088	N	N
71	20250207	110852	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1146000	57000	2	5.23	118621104000	104819	221.27	1090000	1149000	1087000	1415000	763000	1089000	1131675.59	13.48	0	45775	1103000	1096000	1088000	1081000	1073000	1092000	1077000	1779	326000	2500	849420	1000	1	71174000	815654	95.10	8.30	12	0.15	12051.00	138119.00	1149000	20250207	-0.26	721000	20240530	58.95	1149000	-0.26	20250207	924000	24.03	20250102	1149000	-0.26	20250207	721000	58.95	20240530	0.04	N	207940	2500	1779 억	9592335	N	N	1088	N	N
72	20250207	100855	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1135000	46000	2	4.22	89938749000	79698	168.24	1090000	1144000	1087000	1415000	763000	1089000	1128494.43	13.48	0	36226	1103000	1096000	1088000	1081000	1073000	1092000	1077000	1779	326000	2500	849420	1000	1	71174000	807825	94.18	8.22	12	0.11	12051.00	138119.00	1144000	20250207	-0.79	721000	20240530	57.42	1144000	-0.79	20250207	924000	22.84	20250102	1144000	-0.79	20250207	721000	57.42	20240530	0.04	N	207940	2500	1779 억	9592335	N	N	1088	N	N
73	20250207	090900	55	20.00	KOSPI200	신고가	제약	N	N	N	Y	40	Y	1125000	36000	2	3.31	27501911000	24648	52.03	1090000	1128000	1087000	1415000	763000	1089000	1115786.72	13.48	0	11785	1103000	1096000	1088000	1081000	1073000	1092000	1077000	1779	326000	2500	849420	1000	1	71174000	800708	93.35	8.15	12	0.03	12051.00	138119.00	1128000	20250207	-0.27	721000	20240530	56.03	1128000	-0.27	20250207	924000	21.75	20250102	1128000	-0.27	20250207	721000	56.03	20240530	0.04	N	207940	2500	1779 억	9592335	N	N	1088	N	N
74	20250206	160833	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1089000	4000	2	0.37	51187482000	47086	80.61	1095000	1095000	1080000	1410000	760000	1085000	1087104.22	13.47	0	6926	1108333	1096666	1079333	1067666	1050333	1102500	1073500	1779	325000	2500	846300	1000	1	71174000	775085	90.37	7.88	12	0.07	12051.00	138119.00	1113000	20241022	-2.16	721000	20240530	51.04	1100000	-1.00	20250131	924000	17.86	20250102	1113000	-2.16	20241022	721000	51.04	20240530	0.03	N	207940	2500	1779 억	9590053	N	N	1088	N	N
75	20250206	150837	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1086000	1000	2	0.09	43896845000	40387	69.14	1095000	1095000	1080000	1410000	760000	1085000	1086905.32	13.47	0	5364	1108333	1096666	1079333	1067666	1050333	1102500	1073500	1779	325000	2500	846300	1000	1	71174000	772950	90.12	7.86	12	0.06	12051.00	138119.00	1113000	20241022	-2.43	721000	20240530	50.62	1100000	-1.27	20250131	924000	17.53	20250102	1113000	-2.43	20241022	721000	50.62	20240530	0.03	N	207940	2500	1779 억	9590053	N	N	536	N	N
76	20250206	140838	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1086000	1000	2	0.09	36755787000	33808	57.88	1095000	1095000	1080000	1410000	760000	1085000	1087192.00	13.47	0	3917	1108333	1096666	1079333	1067666	1050333	1102500	1073500	1779	325000	2500	846300	1000	1	71174000	772950	90.12	7.86	12	0.05	12051.00	138119.00	1113000	20241022	-2.43	721000	20240530	50.62	1100000	-1.27	20250131	924000	17.53	20250102	1113000	-2.43	20241022	721000	50.62	20240530	0.03	N	207940	2500	1779 억	9590053	N	N	536	N	N
77	20250206	130834	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1091000	6000	2	0.55	29612975000	27237	46.63	1095000	1095000	1080000	1410000	760000	1085000	1087233.36	13.47	0	3119	1108333	1096666	1079333	1067666	1050333	1102500	1073500	1779	325000	2500	846300	1000	1	71174000	776508	90.53	7.90	12	0.04	12051.00	138119.00	1113000	20241022	-1.98	721000	20240530	51.32	1100000	-0.82	20250131	924000	18.07	20250102	1113000	-1.98	20241022	721000	51.32	20240530	0.03	N	207940	2500	1779 억	9590053	N	N	536	N	N
78	20250206	120832	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1089000	4000	2	0.37	23164487000	21316	36.49	1095000	1095000	1080000	1410000	760000	1085000	1086718.29	13.47	0	2018	1108333	1096666	1079333	1067666	1050333	1102500	1073500	1779	325000	2500	846300	1000	1	71174000	775085	90.37	7.88	12	0.03	12051.00	138119.00	1113000	20241022	-2.16	721000	20240530	51.04	1100000	-1.00	20250131	924000	17.86	20250102	1113000	-2.16	20241022	721000	51.04	20240530	0.03	N	207940	2500	1779 억	9590053	N	N	536	N	N
79	20250206	110826	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1087000	2000	2	0.18	18692394000	17206	29.46	1095000	1095000	1080000	1410000	760000	1085000	1086388.12	13.47	0	1651	1108333	1096666	1079333	1067666	1050333	1102500	1073500	1779	325000	2500	846300	1000	1	71174000	773661	90.20	7.87	12	0.02	12051.00	138119.00	1113000	20241022	-2.34	721000	20240530	50.76	1100000	-1.18	20250131	924000	17.64	20250102	1113000	-2.34	20241022	721000	50.76	20240530	0.03	N	207940	2500	1779 억	9590053	N	N	536	N	N
80	20250206	100828	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1081000	-4000	5	-0.37	12701402000	11690	20.01	1095000	1095000	1080000	1410000	760000	1085000	1086518.56	13.47	0	236	1108333	1096666	1079333	1067666	1050333	1102500	1073500	1779	325000	2500	846300	1000	1	71174000	769391	89.70	7.83	12	0.02	12051.00	138119.00	1113000	20241022	-2.88	721000	20240530	49.93	1100000	-1.73	20250131	924000	16.99	20250102	1113000	-2.88	20241022	721000	49.93	20240530	0.03	N	207940	2500	1779 억	9590053	N	N	536	N	N
81	20250206	090838	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1087000	2000	2	0.18	5000890000	4590	7.86	1095000	1095000	1080000	1410000	760000	1085000	1089518.52	13.47	0	151	1108333	1096666	1079333	1067666	1050333	1102500	1073500	1779	325000	2500	846300	1000	1	71174000	773661	90.20	7.87	12	0.01	12051.00	138119.00	1113000	20241022	-2.34	721000	20240530	50.76	1100000	-1.18	20250131	924000	17.64	20250102	1113000	-2.34	20241022	721000	50.76	20240530	0.03	N	207940	2500	1779 억	9590053	N	N	536	N	N
82	20250205	160825	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1085000	13000	2	1.21	62685548000	58082	57.77	1073000	1091000	1062000	1393000	751000	1072000	1079255.43	13.47	-1392	3255	1112000	1092000	1080000	1060000	1048000	1086000	1054000	1779	321000	2500	836160	1000	1	71174000	772238	90.03	7.86	12	0.08	12051.00	138119.00	1113000	20241022	-2.52	721000	20240530	50.49	1100000	-1.36	20250131	924000	17.42	20250102	1113000	-2.52	20241022	721000	50.49	20240530	0.03	N	207940	2500	1779 억	9589552	N	N	536	N	N
83	20250205	150828	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1073000	1000	2	0.09	49726169000	46119	45.87	1073000	1091000	1062000	1393000	751000	1072000	1078214.51	13.47	-1392	1951	1112000	1092000	1080000	1060000	1048000	1086000	1054000	1779	321000	2500	836160	1000	1	71174000	763697	89.04	7.77	12	0.06	12051.00	138119.00	1113000	20241022	-3.59	721000	20240530	48.82	1100000	-2.45	20250131	924000	16.13	20250102	1113000	-3.59	20241022	721000	48.82	20240530	0.03	N	207940	2500	1779 억	9589552	N	N	920	N	N
84	20250205	140826	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1081000	9000	2	0.84	41053889000	38058	37.85	1073000	1091000	1062000	1393000	751000	1072000	1078719.21	13.47	-1392	3046	1112000	1092000	1080000	1060000	1048000	1086000	1054000	1779	321000	2500	836160	1000	1	71174000	769391	89.70	7.83	12	0.05	12051.00	138119.00	1113000	20241022	-2.88	721000	20240530	49.93	1100000	-1.73	20250131	924000	16.99	20250102	1113000	-2.88	20241022	721000	49.93	20240530	0.03	N	207940	2500	1779 억	9589552	N	N	920	N	N
85	20250205	130825	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1088000	16000	2	1.49	32154632000	29875	29.71	1073000	1088000	1062000	1393000	751000	1072000	1076305.82	13.47	-1392	2059	1112000	1092000	1080000	1060000	1048000	1086000	1054000	1779	321000	2500	836160	1000	1	71174000	774373	90.28	7.88	12	0.04	12051.00	138119.00	1113000	20241022	-2.25	721000	20240530	50.90	1100000	-1.09	20250131	924000	17.75	20250102	1113000	-2.25	20241022	721000	50.90	20240530	0.03	N	207940	2500	1779 억	9589552	N	N	920	N	N
86	20250205	120829	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1081000	9000	2	0.84	25859318000	24068	23.94	1073000	1083000	1062000	1393000	751000	1072000	1074427.47	13.47	-1392	4	1112000	1092000	1080000	1060000	1048000	1086000	1054000	1779	321000	2500	836160	1000	1	71174000	769391	89.70	7.83	12	0.03	12051.00	138119.00	1113000	20241022	-2.88	721000	20240530	49.93	1100000	-1.73	20250131	924000	16.99	20250102	1113000	-2.88	20241022	721000	49.93	20240530	0.03	N	207940	2500	1779 억	9589552	N	N	920	N	N
87	20250205	110825	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1075000	3000	2	0.28	20130892000	18762	18.66	1073000	1083000	1062000	1393000	751000	1072000	1072960.93	13.47	-1392	-1877	1112000	1092000	1080000	1060000	1048000	1086000	1054000	1779	321000	2500	836160	1000	1	71174000	765121	89.20	7.78	12	0.03	12051.00	138119.00	1113000	20241022	-3.41	721000	20240530	49.10	1100000	-2.27	20250131	924000	16.34	20250102	1113000	-3.41	20241022	721000	49.10	20240530	0.03	N	207940	2500	1779 억	9589552	N	N	920	N	N
88	20250205	100836	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1067000	-5000	5	-0.47	14166628000	13203	13.13	1073000	1083000	1062000	1393000	751000	1072000	1072985.61	13.47	-1392	-2168	1112000	1092000	1080000	1060000	1048000	1086000	1054000	1779	321000	2500	836160	1000	1	71174000	759427	88.54	7.73	12	0.02	12051.00	138119.00	1113000	20241022	-4.13	721000	20240530	47.99	1100000	-3.00	20250131	924000	15.48	20250102	1113000	-4.13	20241022	721000	47.99	20240530	0.03	N	207940	2500	1779 억	9589552	N	N	920	N	N
89	20250205	090839	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1076000	4000	2	0.37	4094412000	3800	3.78	1073000	1083000	1073000	1393000	751000	1072000	1077478.28	13.47	-1392	-530	1112000	1092000	1080000	1060000	1048000	1086000	1054000	1779	321000	2500	836160	1000	1	71174000	765832	89.29	7.79	12	0.01	12051.00	138119.00	1113000	20241022	-3.32	721000	20240530	49.24	1100000	-2.18	20250131	924000	16.45	20250102	1113000	-3.32	20241022	721000	49.24	20240530	0.03	N	207940	2500	1779 억	9589552	N	N	920	N	N
90	20250204	160807	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1072000	-23000	5	-2.10	108307596000	100159	99.02	1099000	1100000	1068000	1423000	767000	1095000	1081361.33	13.49	0	-6289	1134333	1114666	1075333	1055666	1016333	1124500	1065500	1779	328000	2500	854100	1000	1	71174000	762985	88.96	7.76	12	0.14	12051.00	138119.00	1113000	20241022	-3.68	721000	20240530	48.68	1100000	0.00	20250131	924000	16.02	20250102	1113000	-3.68	20241022	721000	48.68	20240530	0.03	N	207940	2500	1779 억	9604177	N	N	920	N	N
91	20250204	150819	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1076000	-19000	5	-1.74	96792383000	89423	88.40	1099000	1100000	1068000	1423000	767000	1095000	1082410.23	13.49	0	-7053	1134333	1114666	1075333	1055666	1016333	1124500	1065500	1779	328000	2500	854100	1000	1	71174000	765832	89.29	7.79	12	0.13	12051.00	138119.00	1113000	20241022	-3.32	721000	20240530	49.24	1100000	0.00	20250131	924000	16.45	20250102	1113000	-3.32	20241022	721000	49.24	20240530	0.03	N	207940	2500	1779 억	9604177	N	N	1332	N	N
92	20250204	140818	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1071000	-24000	5	-2.19	79778369000	73552	72.71	1099000	1100000	1068000	1423000	767000	1095000	1084652.47	13.49	0	-7196	1134333	1114666	1075333	1055666	1016333	1124500	1065500	1779	328000	2500	854100	1000	1	71174000	762274	88.87	7.75	12	0.10	12051.00	138119.00	1113000	20241022	-3.77	721000	20240530	48.54	1100000	0.00	20250131	924000	15.91	20250102	1113000	-3.77	20241022	721000	48.54	20240530	0.03	N	207940	2500	1779 억	9604177	N	N	1332	N	N
93	20250204	130820	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1082000	-13000	5	-1.19	67396603000	62064	61.36	1099000	1100000	1068000	1423000	767000	1095000	1085920.89	13.49	0	-6947	1134333	1114666	1075333	1055666	1016333	1124500	1065500	1779	328000	2500	854100	1000	1	71174000	770103	89.79	7.83	12	0.09	12051.00	138119.00	1113000	20241022	-2.79	721000	20240530	50.07	1100000	0.00	20250131	924000	17.10	20250102	1113000	-2.79	20241022	721000	50.07	20240530	0.03	N	207940	2500	1779 억	9604177	N	N	1332	N	N
94	20250204	120828	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1077000	-18000	5	-1.64	59062979000	54332	53.71	1099000	1100000	1068000	1423000	767000	1095000	1087075.22	13.49	0	-7034	1134333	1114666	1075333	1055666	1016333	1124500	1065500	1779	328000	2500	854100	1000	1	71174000	766544	89.37	7.80	12	0.08	12051.00	138119.00	1113000	20241022	-3.23	721000	20240530	49.38	1100000	0.00	20250131	924000	16.56	20250102	1113000	-3.23	20241022	721000	49.38	20240530	0.03	N	207940	2500	1779 억	9604177	N	N	1332	N	N
95	20250204	110810	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1080000	-15000	5	-1.37	47278366000	43405	42.91	1099000	1100000	1068000	1423000	767000	1095000	1089237.65	13.49	0	-4169	1134333	1114666	1075333	1055666	1016333	1124500	1065500	1779	328000	2500	854100	1000	1	71174000	768679	89.62	7.82	12	0.06	12051.00	138119.00	1113000	20241022	-2.96	721000	20240530	49.79	1100000	0.00	20250131	924000	16.88	20250102	1113000	-2.96	20241022	721000	49.79	20240530	0.03	N	207940	2500	1779 억	9604177	N	N	1332	N	N
96	20250204	100816	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1093000	-2000	5	-0.18	32494442000	29789	29.45	1099000	1100000	1068000	1423000	767000	1095000	1090820.03	13.49	0	-1969	1134333	1114666	1075333	1055666	1016333	1124500	1065500	1779	328000	2500	854100	1000	1	71174000	777932	90.70	7.91	12	0.04	12051.00	138119.00	1113000	20241022	-1.80	721000	20240530	51.60	1100000	0.00	20250131	924000	18.29	20250102	1113000	-1.80	20241022	721000	51.60	20240530	0.03	N	207940	2500	1779 억	9604177	N	N	1332	N	N
97	20250204	090817	55	20.00	KOSPI200		제약	N	N	N	Y	40	Y	1094000	-1000	5	-0.09	12529873000	11551	11.42	1099000	1099000	1068000	1423000	767000	1095000	1084742.68	13.49	0	-3516	1134333	1114666	1075333	1055666	1016333	1124500	1065500	1779	328000	2500	854100	1000	1	71174000	778644	90.78	7.92	12	0.02	12051.00	138119.00	1113000	20241022	-1.71	721000	20240530	51.73	1100000	-0.55	20250131	924000	18.40	20250102	1113000	-1.71	20241022	721000	51.73	20240530	0.03	N	207940	2500	1779 억	9604177	N	N	1332	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History