KissMeData/271980/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	161056	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11170	60	2	0.54	129572130	11608	168.87	11270	11270	11070	14440	7780	11110	11162.28	1.35	253	11383	11246	11133	10996	10883	11315	11065	74	3330	500	7990	10	1	14704872	1643	32.85	1.01	12	0.08	340.00	11112.00	19870	20240411	-43.78	10120	20241209	10.38	12400	-9.92	20250124	11000	1.55	20250213	19870	-43.78	20240411	10120	10.38	20241209	0.64	N	271980	500	73 억	198640	N	N	14	N	N
3	20250219	151100	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11160	50	2	0.45	121680080	10901	158.58	11270	11270	11070	14440	7780	11110	11162.29	1.35	158	11383	11246	11133	10996	10883	11315	11065	74	3330	500	7990	10	1	14704872	1641	32.82	1.00	12	0.07	340.00	11112.00	19870	20240411	-43.83	10120	20241209	10.28	12400	-10.00	20250124	11000	1.45	20250213	19870	-43.83	20240411	10120	10.28	20241209	0.64	N	271980	500	73 억	198640	N	N	0	N	N
4	20250219	141056	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11200	90	2	0.81	103493740	9271	134.87	11270	11270	11070	14440	7780	11110	11163.17	1.35	-25	11383	11246	11133	10996	10883	11315	11065	74	3330	500	7990	10	1	14704872	1647	32.94	1.01	12	0.06	340.00	11112.00	19870	20240411	-43.63	10120	20241209	10.67	12400	-9.68	20250124	11000	1.82	20250213	19870	-43.63	20240411	10120	10.67	20241209	0.64	N	271980	500	73 억	198640	N	N	0	N	N
5	20250219	131057	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11260	150	2	1.35	86817080	7785	113.25	11270	11270	11070	14440	7780	11110	11151.84	1.35	230	11383	11246	11133	10996	10883	11315	11065	74	3330	500	7990	10	1	14704872	1656	33.12	1.01	12	0.05	340.00	11112.00	19870	20240411	-43.33	10120	20241209	11.26	12400	-9.19	20250124	11000	2.36	20250213	19870	-43.33	20240411	10120	11.26	20241209	0.64	N	271980	500	73 억	198640	N	N	0	N	N
6	20250219	121056	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11200	90	2	0.81	61391010	5519	80.29	11270	11270	11070	14440	7780	11110	11123.57	1.35	432	11383	11246	11133	10996	10883	11315	11065	74	3330	500	7990	10	1	14704872	1647	32.94	1.01	12	0.04	340.00	11112.00	19870	20240411	-43.63	10120	20241209	10.67	12400	-9.68	20250124	11000	1.82	20250213	19870	-43.63	20240411	10120	10.67	20241209	0.64	N	271980	500	73 억	198640	N	N	0	N	N
7	20250219	111057	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11150	40	2	0.36	48454350	4361	63.44	11270	11270	11070	14440	7780	11110	11110.83	1.35	566	11383	11246	11133	10996	10883	11315	11065	74	3330	500	7990	10	1	14704872	1640	32.79	1.00	12	0.03	340.00	11112.00	19870	20240411	-43.89	10120	20241209	10.18	12400	-10.08	20250124	11000	1.36	20250213	19870	-43.89	20240411	10120	10.18	20241209	0.64	N	271980	500	73 억	198640	N	N	0	N	N
8	20250219	101058	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11130	20	2	0.18	28118360	2531	36.82	11270	11270	11080	14440	7780	11110	11109.59	1.35	497	11383	11246	11133	10996	10883	11315	11065	74	3330	500	7990	10	1	14704872	1637	32.74	1.00	12	0.02	340.00	11112.00	19870	20240411	-43.99	10120	20241209	9.98	12400	-10.24	20250124	11000	1.18	20250213	19870	-43.99	20240411	10120	9.98	20241209	0.64	N	271980	500	73 억	198640	N	N	0	N	N
9	20250219	091059	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11130	20	2	0.18	741330	66	0.96	11270	11270	11130	14440	7780	11110	11232.27	1.35	-8	11383	11246	11133	10996	10883	11315	11065	74	3330	500	7990	10	1	14704872	1637	32.74	1.00	12	0.00	340.00	11112.00	19870	20240411	-43.99	10120	20241209	9.98	12400	-10.24	20250124	11000	1.18	20250213	19870	-43.99	20240411	10120	9.98	20241209	0.64	N	271980	500	73 억	198640	N	N	0	N	N
10	20250218	161053	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11110	30	2	0.27	76054630	6874	77.92	11020	11270	11020	14400	7760	11080	11064.08	1.36	-1124	11400	11240	11120	10960	10840	11180	10900	74	3320	500	7970	10	1	14704872	1634	32.68	1.00	12	0.05	340.00	11112.00	19870	20240411	-44.09	10120	20241209	9.78	12400	-10.40	20250124	11000	1.00	20250213	19870	-44.09	20240411	10120	9.78	20241209	0.65	N	271980	500	73 억	199784	N	N	5	N	N
11	20250218	151055	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11090	10	2	0.09	61535990	5565	63.08	11020	11270	11020	14400	7760	11080	11057.68	1.36	-725	11400	11240	11120	10960	10840	11180	10900	74	3320	500	7970	10	1	14704872	1631	32.62	1.00	12	0.04	340.00	11112.00	19870	20240411	-44.19	10120	20241209	9.58	12400	-10.56	20250124	11000	0.82	20250213	19870	-44.19	20240411	10120	9.58	20241209	0.65	N	271980	500	73 억	199784	N	N	5	N	N
12	20250218	141056	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11060	-20	5	-0.18	54265200	4908	55.63	11020	11270	11020	14400	7760	11080	11056.48	1.36	-575	11400	11240	11120	10960	10840	11180	10900	74	3320	500	7970	10	1	14704872	1626	32.53	1.00	12	0.03	340.00	11112.00	19870	20240411	-44.34	10120	20241209	9.29	12400	-10.81	20250124	11000	0.55	20250213	19870	-44.34	20240411	10120	9.29	20241209	0.65	N	271980	500	73 억	199784	N	N	5	N	N
13	20250218	131053	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11040	-40	5	-0.36	50725730	4588	52.01	11020	11270	11020	14400	7760	11080	11056.17	1.36	-437	11400	11240	11120	10960	10840	11180	10900	74	3320	500	7970	10	1	14704872	1623	32.47	0.99	12	0.03	340.00	11112.00	19870	20240411	-44.44	10120	20241209	9.09	12400	-10.97	20250124	11000	0.36	20250213	19870	-44.44	20240411	10120	9.09	20241209	0.65	N	271980	500	73 억	199784	N	N	5	N	N
14	20250218	121056	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11050	-30	5	-0.27	27012180	2442	27.68	11020	11270	11020	14400	7760	11080	11061.50	1.36	-201	11400	11240	11120	10960	10840	11180	10900	74	3320	500	7970	10	1	14704872	1625	32.50	0.99	12	0.02	340.00	11112.00	19870	20240411	-44.39	10120	20241209	9.19	12400	-10.89	20250124	11000	0.45	20250213	19870	-44.39	20240411	10120	9.19	20241209	0.65	N	271980	500	73 억	199784	N	N	5	N	N
15	20250218	111053	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11060	-20	5	-0.18	20524040	1856	21.04	11020	11270	11020	14400	7760	11080	11058.21	1.36	-163	11400	11240	11120	10960	10840	11180	10900	74	3320	500	7970	10	1	14704872	1626	32.53	1.00	12	0.01	340.00	11112.00	19870	20240411	-44.34	10120	20241209	9.29	12400	-10.81	20250124	11000	0.55	20250213	19870	-44.34	20240411	10120	9.29	20241209	0.65	N	271980	500	73 억	199784	N	N	5	N	N
16	20250218	101053	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11050	-30	5	-0.27	18987050	1717	19.46	11020	11270	11020	14400	7760	11080	11058.27	1.36	-230	11400	11240	11120	10960	10840	11180	10900	74	3320	500	7970	10	1	14704872	1625	32.50	0.99	12	0.01	340.00	11112.00	19870	20240411	-44.39	10120	20241209	9.19	12400	-10.89	20250124	11000	0.45	20250213	19870	-44.39	20240411	10120	9.19	20241209	0.65	N	271980	500	73 억	199784	N	N	5	N	N
17	20250218	091056	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11070	-10	5	-0.09	7040360	638	7.23	11020	11270	11020	14400	7760	11080	11035.05	1.36	-99	11400	11240	11120	10960	10840	11180	10900	74	3320	500	7970	10	1	14704872	1628	32.56	1.00	12	0.00	340.00	11112.00	19870	20240411	-44.29	10120	20241209	9.39	12400	-10.73	20250124	11000	0.64	20250213	19870	-44.29	20240411	10120	9.39	20241209	0.65	N	271980	500	73 억	199784	N	N	5	N	N
18	20250217	161053	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11080	-70	5	-0.63	97739790	8822	238.50	11150	11280	11000	14490	7810	11150	11079.00	1.36	303	11343	11246	11153	11056	10963	11200	11010	74	3340	500	8020	10	1	14704872	1629	32.59	1.00	12	0.06	340.00	11112.00	19870	20240411	-44.24	10120	20241209	9.49	12400	-10.65	20250124	11000	0.73	20250217	19870	-44.24	20240411	10120	9.49	20241209	0.65	N	271980	500	73 억	199435	N	N	5	N	N
19	20250217	151051	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11080	-70	5	-0.63	96254120	8688	234.87	11150	11280	11000	14490	7810	11150	11078.97	1.36	405	11343	11246	11153	11056	10963	11200	11010	74	3340	500	8020	10	1	14704872	1629	32.59	1.00	12	0.06	340.00	11112.00	19870	20240411	-44.24	10120	20241209	9.49	12400	-10.65	20250124	11000	0.73	20250217	19870	-44.24	20240411	10120	9.49	20241209	0.65	N	271980	500	73 억	199435	N	N	11	N	N
20	20250217	141049	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11070	-80	5	-0.72	93517610	8441	228.20	11150	11280	11000	14490	7810	11150	11078.97	1.36	429	11343	11246	11153	11056	10963	11200	11010	74	3340	500	8020	10	1	14704872	1628	32.56	1.00	12	0.06	340.00	11112.00	19870	20240411	-44.29	10120	20241209	9.39	12400	-10.73	20250124	11000	0.64	20250217	19870	-44.29	20240411	10120	9.39	20241209	0.65	N	271980	500	73 억	199435	N	N	11	N	N
21	20250217	131054	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11090	-60	5	-0.54	91102960	8223	222.30	11150	11280	11000	14490	7810	11150	11079.04	1.36	390	11343	11246	11153	11056	10963	11200	11010	74	3340	500	8020	10	1	14704872	1631	32.62	1.00	12	0.06	340.00	11112.00	19870	20240411	-44.19	10120	20241209	9.58	12400	-10.56	20250124	11000	0.82	20250217	19870	-44.19	20240411	10120	9.58	20241209	0.65	N	271980	500	73 억	199435	N	N	11	N	N
22	20250217	121054	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11040	-110	5	-0.99	83460220	7534	203.68	11150	11280	11000	14490	7810	11150	11077.81	1.36	611	11343	11246	11153	11056	10963	11200	11010	74	3340	500	8020	10	1	14704872	1623	32.47	0.99	12	0.05	340.00	11112.00	19870	20240411	-44.44	10120	20241209	9.09	12400	-10.97	20250124	11000	0.36	20250217	19870	-44.44	20240411	10120	9.09	20241209	0.65	N	271980	500	73 억	199435	N	N	11	N	N
23	20250217	111052	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11040	-110	5	-0.99	79264230	7154	193.40	11150	11280	11000	14490	7810	11150	11079.71	1.36	649	11343	11246	11153	11056	10963	11200	11010	74	3340	500	8020	10	1	14704872	1623	32.47	0.99	12	0.05	340.00	11112.00	19870	20240411	-44.44	10120	20241209	9.09	12400	-10.97	20250124	11000	0.36	20250217	19870	-44.44	20240411	10120	9.09	20241209	0.65	N	271980	500	73 억	199435	N	N	11	N	N
24	20250217	101049	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11090	-60	5	-0.54	23478930	2111	57.07	11150	11280	11080	14490	7810	11150	11122.18	1.36	34	11343	11246	11153	11056	10963	11200	11010	74	3340	500	8020	10	1	14704872	1631	32.62	1.00	12	0.01	340.00	11112.00	19870	20240411	-44.19	10120	20241209	9.58	12400	-10.56	20250124	11000	0.82	20250213	19870	-44.19	20240411	10120	9.58	20241209	0.65	N	271980	500	73 억	199435	N	N	11	N	N
25	20250217	091051	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11150	0	3	0.00	10280820	921	24.90	11150	11280	11120	14490	7810	11150	11162.67	1.36	47	11343	11246	11153	11056	10963	11200	11010	74	3340	500	8020	10	1	14704872	1640	32.79	1.00	12	0.01	340.00	11112.00	19870	20240411	-43.89	10120	20241209	10.18	12400	-10.08	20250124	11000	1.36	20250213	19870	-43.89	20240411	10120	10.18	20241209	0.65	N	271980	500	73 억	199435	N	N	11	N	N
26	20250214	161044	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11150	50	2	0.45	31237810	2807	34.77	11250	11250	11060	14430	7770	11100	11128.52	1.36	-285	11406	11252	11126	10972	10846	11190	10910	74	3330	500	7990	10	1	14704872	1640	32.79	1.00	12	0.02	340.00	11112.00	19870	20240411	-43.89	10120	20241209	10.18	12400	-10.08	20250124	11000	1.36	20250213	19870	-43.89	20240411	10120	10.18	20241209	0.65	N	271980	500	73 억	199647	N	N	11	N	N
27	20250214	151044	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11100	0	3	0.00	28829950	2591	32.09	11250	11250	11060	14430	7770	11100	11126.96	1.36	-193	11406	11252	11126	10972	10846	11190	10910	74	3330	500	7990	10	1	14704872	1632	32.65	1.00	12	0.02	340.00	11112.00	19870	20240411	-44.14	10120	20241209	9.68	12400	-10.48	20250124	11000	0.91	20250213	19870	-44.14	20240411	10120	9.68	20241209	0.65	N	271980	500	73 억	199647	N	N	15	N	N
28	20250214	141045	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11110	10	2	0.09	23952090	2153	26.67	11250	11250	11060	14430	7770	11100	11124.98	1.36	-136	11406	11252	11126	10972	10846	11190	10910	74	3330	500	7990	10	1	14704872	1634	32.68	1.00	12	0.01	340.00	11112.00	19870	20240411	-44.09	10120	20241209	9.78	12400	-10.40	20250124	11000	1.00	20250213	19870	-44.09	20240411	10120	9.78	20241209	0.65	N	271980	500	73 억	199647	N	N	15	N	N
29	20250214	131047	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11140	40	2	0.36	11614430	1043	12.92	11250	11250	11060	14430	7770	11100	11135.60	1.36	-38	11406	11252	11126	10972	10846	11190	10910	74	3330	500	7990	10	1	14704872	1638	32.76	1.00	12	0.01	340.00	11112.00	19870	20240411	-43.94	10120	20241209	10.08	12400	-10.16	20250124	11000	1.27	20250213	19870	-43.94	20240411	10120	10.08	20241209	0.65	N	271980	500	73 억	199647	N	N	15	N	N
30	20250214	121044	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11150	50	2	0.45	11358210	1020	12.63	11250	11250	11060	14430	7770	11100	11135.50	1.36	-29	11406	11252	11126	10972	10846	11190	10910	74	3330	500	7990	10	1	14704872	1640	32.79	1.00	12	0.01	340.00	11112.00	19870	20240411	-43.89	10120	20241209	10.18	12400	-10.08	20250124	11000	1.36	20250213	19870	-43.89	20240411	10120	10.18	20241209	0.65	N	271980	500	73 억	199647	N	N	15	N	N
31	20250214	111041	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11160	60	2	0.54	10121990	909	11.26	11250	11250	11060	14430	7770	11100	11135.30	1.36	-1	11406	11252	11126	10972	10846	11190	10910	74	3330	500	7990	10	1	14704872	1641	32.82	1.00	12	0.01	340.00	11112.00	19870	20240411	-43.83	10120	20241209	10.28	12400	-10.00	20250124	11000	1.45	20250213	19870	-43.83	20240411	10120	10.28	20241209	0.65	N	271980	500	73 억	199647	N	N	15	N	N
32	20250214	101042	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11140	40	2	0.36	6081500	547	6.78	11250	11250	11060	14430	7770	11100	11117.92	1.36	74	11406	11252	11126	10972	10846	11190	10910	74	3330	500	7990	10	1	14704872	1638	32.76	1.00	12	0.00	340.00	11112.00	19870	20240411	-43.94	10120	20241209	10.08	12400	-10.16	20250124	11000	1.27	20250213	19870	-43.94	20240411	10120	10.08	20241209	0.65	N	271980	500	73 억	199647	N	N	15	N	N
33	20250214	091046	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11070	-30	5	-0.27	3461470	312	3.86	11250	11250	11060	14430	7770	11100	11094.46	1.36	152	11406	11252	11126	10972	10846	11190	10910	74	3330	500	7990	10	1	14704872	1628	32.56	1.00	12	0.00	340.00	11112.00	19870	20240411	-44.29	10120	20241209	9.39	12400	-10.73	20250124	11000	0.64	20250213	19870	-44.29	20240411	10120	9.39	20241209	0.65	N	271980	500	73 억	199647	N	N	15	N	N
34	20250213	161036	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11100	40	2	0.36	89287470	8073	105.08	11190	11280	11000	14370	7750	11060	11060.01	1.36	-293	11373	11216	11133	10976	10893	11175	10935	74	3310	500	7960	10	1	14704872	1632	32.65	1.00	12	0.05	340.00	11112.00	19870	20240411	-44.14	10120	20241209	9.68	12400	-10.48	20250124	11000	0.91	20250213	19870	-44.14	20240411	10120	9.68	20241209	0.65	N	271980	500	73 억	199865	N	N	15	N	N
35	20250213	151036	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11090	30	2	0.27	86968010	7864	102.36	11190	11280	11000	14370	7750	11060	11059.00	1.36	-190	11373	11216	11133	10976	10893	11175	10935	74	3310	500	7960	10	1	14704872	1631	32.62	1.00	12	0.05	340.00	11112.00	19870	20240411	-44.19	10120	20241209	9.58	12400	-10.56	20250124	11000	0.82	20250213	19870	-44.19	20240411	10120	9.58	20241209	0.65	N	271980	500	73 억	199865	N	N	58	N	N
36	20250213	141033	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11100	40	2	0.36	81179700	7342	95.56	11190	11280	11000	14370	7750	11060	11056.89	1.36	-166	11373	11216	11133	10976	10893	11175	10935	74	3310	500	7960	10	1	14704872	1632	32.65	1.00	12	0.05	340.00	11112.00	19870	20240411	-44.14	10120	20241209	9.68	12400	-10.48	20250124	11000	0.91	20250213	19870	-44.14	20240411	10120	9.68	20241209	0.65	N	271980	500	73 억	199865	N	N	58	N	N
37	20250213	131035	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11090	30	2	0.27	77086450	6973	90.76	11190	11280	11000	14370	7750	11060	11054.99	1.36	-140	11373	11216	11133	10976	10893	11175	10935	74	3310	500	7960	10	1	14704872	1631	32.62	1.00	12	0.05	340.00	11112.00	19870	20240411	-44.19	10120	20241209	9.58	12400	-10.56	20250124	11000	0.82	20250213	19870	-44.19	20240411	10120	9.58	20241209	0.65	N	271980	500	73 억	199865	N	N	58	N	N
38	20250213	121033	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11120	60	2	0.54	69585230	6298	81.97	11190	11280	11000	14370	7750	11060	11048.78	1.36	-32	11373	11216	11133	10976	10893	11175	10935	74	3310	500	7960	10	1	14704872	1635	32.71	1.00	12	0.04	340.00	11112.00	19870	20240411	-44.04	10120	20241209	9.88	12400	-10.32	20250124	11000	1.09	20250213	19870	-44.04	20240411	10120	9.88	20241209	0.65	N	271980	500	73 억	199865	N	N	58	N	N
39	20250213	111033	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11080	20	2	0.18	52272730	4739	61.68	11190	11280	11000	14370	7750	11060	11030.33	1.36	122	11373	11216	11133	10976	10893	11175	10935	74	3310	500	7960	10	1	14704872	1629	32.59	1.00	12	0.03	340.00	11112.00	19870	20240411	-44.24	10120	20241209	9.49	12400	-10.65	20250124	11000	0.73	20250213	19870	-44.24	20240411	10120	9.49	20241209	0.65	N	271980	500	73 억	199865	N	N	58	N	N
40	20250213	101034	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11090	30	2	0.27	50062000	4539	59.08	11190	11280	11000	14370	7750	11060	11029.30	1.36	216	11373	11216	11133	10976	10893	11175	10935	74	3310	500	7960	10	1	14704872	1631	32.62	1.00	12	0.03	340.00	11112.00	19870	20240411	-44.19	10120	20241209	9.58	12400	-10.56	20250124	11000	0.82	20250213	19870	-44.19	20240411	10120	9.58	20241209	0.65	N	271980	500	73 억	199865	N	N	58	N	N
41	20250213	091029	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11190	130	2	1.18	1119520	100	1.30	11190	11280	11180	14370	7750	11060	11195.20	1.36	10	11373	11216	11133	10976	10893	11175	10935	74	3310	500	7960	10	1	14704872	1645	32.91	1.01	12	0.00	340.00	11112.00	19870	20240411	-43.68	10120	20241209	10.57	12400	-9.76	20250124	11050	1.27	20250203	19870	-43.68	20240411	10120	10.57	20241209	0.65	N	271980	500	73 억	199865	N	N	58	N	N
42	20250212	161027	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11060	-110	5	-0.98	85624550	7681	181.58	11290	11290	11050	14520	7820	11170	11147.31	1.37	-1294	11396	11282	11226	11112	11056	11255	11085	74	3350	500	8040	10	1	14704872	1626	32.53	1.00	12	0.05	340.00	11112.00	19870	20240411	-44.34	10120	20241209	9.29	12400	-10.81	20250124	11050	0.09	20250212	19870	-44.34	20240411	10120	9.29	20241209	0.65	N	271980	500	73 억	201144	N	N	58	N	N
43	20250212	151024	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11120	-50	5	-0.45	80506050	7219	170.66	11290	11290	11050	14520	7820	11170	11151.97	1.37	-1207	11396	11282	11226	11112	11056	11255	11085	74	3350	500	8040	10	1	14704872	1635	32.71	1.00	12	0.05	340.00	11112.00	19870	20240411	-44.04	10120	20241209	9.88	12400	-10.32	20250124	11050	0.63	20250212	19870	-44.04	20240411	10120	9.88	20241209	0.65	N	271980	500	73 억	201144	N	N	0	N	N
44	20250212	141026	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11110	-60	5	-0.54	73179650	6558	155.04	11290	11290	11050	14520	7820	11170	11158.84	1.37	-924	11396	11282	11226	11112	11056	11255	11085	74	3350	500	8040	10	1	14704872	1634	32.68	1.00	12	0.04	340.00	11112.00	19870	20240411	-44.09	10120	20241209	9.78	12400	-10.40	20250124	11050	0.54	20250212	19870	-44.09	20240411	10120	9.78	20241209	0.65	N	271980	500	73 억	201144	N	N	0	N	N
45	20250212	131029	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11090	-80	5	-0.72	68177630	6108	144.40	11290	11290	11050	14520	7820	11170	11162.02	1.37	-813	11396	11282	11226	11112	11056	11255	11085	74	3350	500	8040	10	1	14704872	1631	32.62	1.00	12	0.04	340.00	11112.00	19870	20240411	-44.19	10120	20241209	9.58	12400	-10.56	20250124	11050	0.36	20250212	19870	-44.19	20240411	10120	9.58	20241209	0.65	N	271980	500	73 억	201144	N	N	0	N	N
46	20250212	121025	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11150	-20	5	-0.18	36464700	3256	76.97	11290	11290	11150	14520	7820	11170	11199.23	1.37	-948	11396	11282	11226	11112	11056	11255	11085	74	3350	500	8040	10	1	14704872	1640	32.79	1.00	12	0.02	340.00	11112.00	19870	20240411	-43.89	10120	20241209	10.18	12400	-10.08	20250124	11050	0.90	20250203	19870	-43.89	20240411	10120	10.18	20241209	0.65	N	271980	500	73 억	201144	N	N	0	N	N
47	20250212	111024	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11200	30	2	0.27	18316710	1632	38.58	11290	11290	11170	14520	7820	11170	11223.47	1.37	-645	11396	11282	11226	11112	11056	11255	11085	74	3350	500	8040	10	1	14704872	1647	32.94	1.01	12	0.01	340.00	11112.00	19870	20240411	-43.63	10120	20241209	10.67	12400	-9.68	20250124	11050	1.36	20250203	19870	-43.63	20240411	10120	10.67	20241209	0.65	N	271980	500	73 억	201144	N	N	0	N	N
48	20250212	101018	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11220	50	2	0.45	14457340	1288	30.45	11290	11290	11170	14520	7820	11170	11224.64	1.37	-535	11396	11282	11226	11112	11056	11255	11085	74	3350	500	8040	10	1	14704872	1650	33.00	1.01	12	0.01	340.00	11112.00	19870	20240411	-43.53	10120	20241209	10.87	12400	-9.52	20250124	11050	1.54	20250203	19870	-43.53	20240411	10120	10.87	20241209	0.65	N	271980	500	73 억	201144	N	N	0	N	N
49	20250212	090947	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11170	0	3	0.00	5015330	448	10.59	11290	11290	11170	14520	7820	11170	11194.93	1.37	-310	11396	11282	11226	11112	11056	11255	11085	74	3350	500	8040	10	1	14704872	1643	32.85	1.01	12	0.00	340.00	11112.00	19870	20240411	-43.78	10120	20241209	10.38	12400	-9.92	20250124	11050	1.09	20250203	19870	-43.78	20240411	10120	10.38	20241209	0.65	N	271980	500	73 억	201144	N	N	0	N	N
50	20250211	161029	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11170	-80	5	-0.71	47326920	4220	10.09	11260	11340	11170	14620	7880	11250	11214.91	1.37	-1599	12570	11910	11540	10880	10510	11725	10695	74	3370	500	8100	10	1	14704872	1643	32.85	1.01	12	0.03	340.00	11112.00	19870	20240411	-43.78	10120	20241209	10.38	12400	-9.92	20250124	11050	1.09	20250203	19870	-43.78	20240411	10120	10.38	20241209	0.65	N	271980	500	73 억	201476	N	N	0	N	N
51	20250211	151029	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11220	-30	5	-0.27	37349870	3327	7.96	11260	11340	11180	14620	7880	11250	11226.29	1.37	-1526	12570	11910	11540	10880	10510	11725	10695	74	3370	500	8100	10	1	14704872	1650	33.00	1.01	12	0.02	340.00	11112.00	19870	20240411	-43.53	10120	20241209	10.87	12400	-9.52	20250124	11050	1.54	20250203	19870	-43.53	20240411	10120	10.87	20241209	0.65	N	271980	500	73 억	201476	N	N	0	N	N
52	20250211	141028	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11250	0	3	0.00	27591760	2458	5.88	11260	11340	11180	14620	7880	11250	11225.29	1.37	-993	12570	11910	11540	10880	10510	11725	10695	74	3370	500	8100	10	1	14704872	1654	33.09	1.01	12	0.02	340.00	11112.00	19870	20240411	-43.38	10120	20241209	11.17	12400	-9.27	20250124	11050	1.81	20250203	19870	-43.38	20240411	10120	11.17	20241209	0.65	N	271980	500	73 억	201476	N	N	0	N	N
53	20250211	131028	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11270	20	2	0.18	24704420	2201	5.26	11260	11340	11180	14620	7880	11250	11224.18	1.37	-767	12570	11910	11540	10880	10510	11725	10695	74	3370	500	8100	10	1	14704872	1657	33.15	1.01	12	0.01	340.00	11112.00	19870	20240411	-43.28	10120	20241209	11.36	12400	-9.11	20250124	11050	1.99	20250203	19870	-43.28	20240411	10120	11.36	20241209	0.65	N	271980	500	73 억	201476	N	N	0	N	N
54	20250211	121027	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11210	-40	5	-0.36	20453930	1822	4.36	11260	11340	11180	14620	7880	11250	11226.09	1.37	-525	12570	11910	11540	10880	10510	11725	10695	74	3370	500	8100	10	1	14704872	1648	32.97	1.01	12	0.01	340.00	11112.00	19870	20240411	-43.58	10120	20241209	10.77	12400	-9.60	20250124	11050	1.45	20250203	19870	-43.58	20240411	10120	10.77	20241209	0.65	N	271980	500	73 억	201476	N	N	0	N	N
55	20250211	111028	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11200	-50	5	-0.44	13891790	1236	2.96	11260	11340	11180	14620	7880	11250	11239.31	1.37	-362	12570	11910	11540	10880	10510	11725	10695	74	3370	500	8100	10	1	14704872	1647	32.94	1.01	12	0.01	340.00	11112.00	19870	20240411	-43.63	10120	20241209	10.67	12400	-9.68	20250124	11050	1.36	20250203	19870	-43.63	20240411	10120	10.67	20241209	0.65	N	271980	500	73 억	201476	N	N	0	N	N
56	20250211	101028	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11270	20	2	0.18	8721340	775	1.85	11260	11340	11180	14620	7880	11250	11253.34	1.37	-84	12570	11910	11540	10880	10510	11725	10695	74	3370	500	8100	10	1	14704872	1657	33.15	1.01	12	0.01	340.00	11112.00	19870	20240411	-43.28	10120	20241209	11.36	12400	-9.11	20250124	11050	1.99	20250203	19870	-43.28	20240411	10120	11.36	20241209	0.65	N	271980	500	73 억	201476	N	N	0	N	N
57	20250211	091032	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11240	-10	5	-0.09	4160730	370	0.88	11260	11270	11220	14620	7880	11250	11245.22	1.37	121	12570	11910	11540	10880	10510	11725	10695	74	3370	500	8100	10	1	14704872	1653	33.06	1.01	12	0.00	340.00	11112.00	19870	20240411	-43.43	10120	20241209	11.07	12400	-9.35	20250124	11050	1.72	20250203	19870	-43.43	20240411	10120	11.07	20241209	0.65	N	271980	500	73 억	201476	N	N	0	N	N
58	20250210	161022	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11250	-190	5	-1.66	482769920	41600	1024.38	11430	12200	11170	14870	8010	11440	11605.05	1.40	-3937	11673	11556	11493	11376	11313	11615	11435	74	3430	500	8230	10	1	14704872	1654	33.09	1.01	12	0.28	340.00	11112.00	19870	20240411	-43.38	10120	20241209	11.17	12400	-9.27	20250124	11050	1.81	20250203	19870	-43.38	20240411	10120	11.17	20241209	0.65	N	271980	500	73 억	205927	N	N	1	N	N
59	20250210	151021	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11280	-160	5	-1.40	472108140	40653	1001.06	11430	12200	11170	14870	8010	11440	11613.12	1.40	-3398	11673	11556	11493	11376	11313	11615	11435	74	3430	500	8230	10	1	14704872	1659	33.18	1.02	12	0.28	340.00	11112.00	19870	20240411	-43.23	10120	20241209	11.46	12400	-9.03	20250124	11050	2.08	20250203	19870	-43.23	20240411	10120	11.46	20241209	0.65	N	271980	500	73 억	205927	N	N	1	N	N
60	20250210	141020	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11740	300	2	2.62	75440060	6653	163.83	11430	11900	11170	14870	8010	11440	11339.25	1.40	315	11673	11556	11493	11376	11313	11615	11435	74	3430	500	8230	10	1	14704872	1726	34.53	1.06	12	0.05	340.00	11112.00	19870	20240411	-40.92	10120	20241209	16.01	12400	-5.32	20250124	11050	6.24	20250203	19870	-40.92	20240411	10120	16.01	20241209	0.65	N	271980	500	73 억	205927	N	N	1	N	N
61	20250210	131023	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11270	-170	5	-1.49	49977810	4429	109.06	11430	11440	11170	14870	8010	11440	11284.22	1.40	515	11673	11556	11493	11376	11313	11615	11435	74	3430	500	8230	10	1	14704872	1657	33.15	1.01	12	0.03	340.00	11112.00	19870	20240411	-43.28	10120	20241209	11.36	12400	-9.11	20250124	11050	1.99	20250203	19870	-43.28	20240411	10120	11.36	20241209	0.65	N	271980	500	73 억	205927	N	N	1	N	N
62	20250210	121018	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11320	-120	5	-1.05	39517120	3501	86.21	11430	11440	11170	14870	8010	11440	11287.38	1.40	370	11673	11556	11493	11376	11313	11615	11435	74	3430	500	8230	10	1	14704872	1665	33.29	1.02	12	0.02	340.00	11112.00	19870	20240411	-43.03	10120	20241209	11.86	12400	-8.71	20250124	11050	2.44	20250203	19870	-43.03	20240411	10120	11.86	20241209	0.65	N	271980	500	73 억	205927	N	N	1	N	N
63	20250210	111014	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11280	-160	5	-1.40	27060320	2399	59.07	11430	11440	11170	14870	8010	11440	11279.83	1.40	-22	11673	11556	11493	11376	11313	11615	11435	74	3430	500	8230	10	1	14704872	1659	33.18	1.02	12	0.02	340.00	11112.00	19870	20240411	-43.23	10120	20241209	11.46	12400	-9.03	20250124	11050	2.08	20250203	19870	-43.23	20240411	10120	11.46	20241209	0.65	N	271980	500	73 억	205927	N	N	1	N	N
64	20250210	101013	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11240	-200	5	-1.75	12715680	1130	27.83	11430	11430	11170	14870	8010	11440	11252.81	1.40	-9	11673	11556	11493	11376	11313	11615	11435	74	3430	500	8230	10	1	14704872	1653	33.06	1.01	12	0.01	340.00	11112.00	19870	20240411	-43.43	10120	20241209	11.07	12400	-9.35	20250124	11050	1.72	20250203	19870	-43.43	20240411	10120	11.07	20241209	0.65	N	271980	500	73 억	205927	N	N	1	N	N
65	20250210	091012	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11250	-190	5	-1.66	3221040	285	7.02	11430	11430	11200	14870	8010	11440	11301.89	1.40	-136	11673	11556	11493	11376	11313	11615	11435	74	3430	500	8230	10	1	14704872	1654	33.09	1.01	12	0.00	340.00	11112.00	19870	20240411	-43.38	10120	20241209	11.17	12400	-9.27	20250124	11050	1.81	20250203	19870	-43.38	20240411	10120	11.17	20241209	0.65	N	271980	500	73 억	205927	N	N	1	N	N
66	20250207	161002	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11440	-100	5	-0.87	46761080	4057	125.41	11430	11610	11430	15000	8080	11540	11526.02	1.41	-1761	11746	11642	11466	11362	11186	11695	11415	74	3460	500	8300	10	1	14704872	1682	33.65	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.43	10120	20241209	13.04	12400	-7.74	20250124	11050	3.53	20250203	19870	-42.43	20240411	10120	13.04	20241209	0.65	N	271980	500	73 억	207506	N	N	1	N	N
67	20250207	151004	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11460	-80	5	-0.69	43956300	3812	117.84	11430	11610	11430	15000	8080	11540	11531.03	1.41	-1742	11746	11642	11466	11362	11186	11695	11415	74	3460	500	8300	10	1	14704872	1685	33.71	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.33	10120	20241209	13.24	12400	-7.58	20250124	11050	3.71	20250203	19870	-42.33	20240411	10120	13.24	20241209	0.65	N	271980	500	73 억	207506	N	N	7	N	N
68	20250207	141004	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11490	-50	5	-0.43	33768580	2924	90.39	11430	11610	11430	15000	8080	11540	11548.76	1.41	-1303	11746	11642	11466	11362	11186	11695	11415	74	3460	500	8300	10	1	14704872	1690	33.79	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.17	10120	20241209	13.54	12400	-7.34	20250124	11050	3.98	20250203	19870	-42.17	20240411	10120	13.54	20241209	0.65	N	271980	500	73 억	207506	N	N	7	N	N
69	20250207	131001	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11490	-50	5	-0.43	33171320	2872	88.78	11430	11610	11430	15000	8080	11540	11549.90	1.41	-1265	11746	11642	11466	11362	11186	11695	11415	74	3460	500	8300	10	1	14704872	1690	33.79	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.17	10120	20241209	13.54	12400	-7.34	20250124	11050	3.98	20250203	19870	-42.17	20240411	10120	13.54	20241209	0.65	N	271980	500	73 억	207506	N	N	7	N	N
70	20250207	121000	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11550	10	2	0.09	20917580	1809	55.92	11430	11610	11430	15000	8080	11540	11563.06	1.41	-419	11746	11642	11466	11362	11186	11695	11415	74	3460	500	8300	10	1	14704872	1698	33.97	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.87	10120	20241209	14.13	12400	-6.85	20250124	11050	4.52	20250203	19870	-41.87	20240411	10120	14.13	20241209	0.65	N	271980	500	73 억	207506	N	N	7	N	N
71	20250207	110958	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11560	20	2	0.17	20351500	1760	54.40	11430	11610	11430	15000	8080	11540	11563.35	1.41	-391	11746	11642	11466	11362	11186	11695	11415	74	3460	500	8300	10	1	14704872	1700	34.00	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.82	10120	20241209	14.23	12400	-6.77	20250124	11050	4.62	20250203	19870	-41.82	20240411	10120	14.23	20241209	0.65	N	271980	500	73 억	207506	N	N	7	N	N
72	20250207	101004	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11550	10	2	0.09	18093970	1565	48.38	11430	11610	11430	15000	8080	11540	11561.64	1.41	-298	11746	11642	11466	11362	11186	11695	11415	74	3460	500	8300	10	1	14704872	1698	33.97	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.87	10120	20241209	14.13	12400	-6.85	20250124	11050	4.52	20250203	19870	-41.87	20240411	10120	14.13	20241209	0.65	N	271980	500	73 억	207506	N	N	7	N	N
73	20250207	091008	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-20	5	-0.17	1912080	167	5.16	11430	11540	11430	15000	8080	11540	11449.58	1.41	-44	11746	11642	11466	11362	11186	11695	11415	74	3460	500	8300	10	1	14704872	1694	33.88	1.04	12	0.00	340.00	11112.00	19870	20240411	-42.02	10120	20241209	13.83	12400	-7.10	20250124	11050	4.25	20250203	19870	-42.02	20240411	10120	13.83	20241209	0.65	N	271980	500	73 억	207506	N	N	7	N	N
74	20250206	160937	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11540	140	2	1.23	37073320	3234	31.73	11290	11570	11290	14820	7980	11400	11463.06	1.42	-719	11780	11590	11320	11130	10860	11685	11225	74	3420	500	8200	10	1	14704872	1697	33.94	1.04	12	0.02	340.00	11112.00	19870	20240411	-41.92	10120	20241209	14.03	12400	-6.94	20250124	11050	4.43	20250203	19870	-41.92	20240411	10120	14.03	20241209	0.65	N	271980	500	73 억	208505	N	N	7	N	N
75	20250206	150942	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11430	30	2	0.26	32581340	2844	27.90	11290	11570	11290	14820	7980	11400	11456.17	1.42	-926	11780	11590	11320	11130	10860	11685	11225	74	3420	500	8200	10	1	14704872	1681	33.62	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.48	10120	20241209	12.94	12400	-7.82	20250124	11050	3.44	20250203	19870	-42.48	20240411	10120	12.94	20241209	0.65	N	271980	500	73 억	208505	N	N	5	N	N
76	20250206	140942	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11450	50	2	0.44	26678020	2330	22.86	11290	11570	11290	14820	7980	11400	11449.79	1.42	-650	11780	11590	11320	11130	10860	11685	11225	74	3420	500	8200	10	1	14704872	1684	33.68	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.38	10120	20241209	13.14	12400	-7.66	20250124	11050	3.62	20250203	19870	-42.38	20240411	10120	13.14	20241209	0.65	N	271980	500	73 억	208505	N	N	5	N	N
77	20250206	130939	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11440	40	2	0.35	23797780	2078	20.39	11290	11570	11290	14820	7980	11400	11452.25	1.42	-625	11780	11590	11320	11130	10860	11685	11225	74	3420	500	8200	10	1	14704872	1682	33.65	1.03	12	0.01	340.00	11112.00	19870	20240411	-42.43	10120	20241209	13.04	12400	-7.74	20250124	11050	3.53	20250203	19870	-42.43	20240411	10120	13.04	20241209	0.65	N	271980	500	73 억	208505	N	N	5	N	N
78	20250206	120936	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11420	20	2	0.18	21809730	1904	18.68	11290	11570	11290	14820	7980	11400	11454.69	1.42	-570	11780	11590	11320	11130	10860	11685	11225	74	3420	500	8200	10	1	14704872	1679	33.59	1.03	12	0.01	340.00	11112.00	19870	20240411	-42.53	10120	20241209	12.85	12400	-7.90	20250124	11050	3.35	20250203	19870	-42.53	20240411	10120	12.85	20241209	0.65	N	271980	500	73 억	208505	N	N	5	N	N
79	20250206	110931	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11470	70	2	0.61	16255920	1418	13.91	11290	11570	11290	14820	7980	11400	11463.98	1.42	-427	11780	11590	11320	11130	10860	11685	11225	74	3420	500	8200	10	1	14704872	1687	33.74	1.03	12	0.01	340.00	11112.00	19870	20240411	-42.27	10120	20241209	13.34	12400	-7.50	20250124	11050	3.80	20250203	19870	-42.27	20240411	10120	13.34	20241209	0.65	N	271980	500	73 억	208505	N	N	5	N	N
80	20250206	100931	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11450	50	2	0.44	8658000	756	7.42	11290	11570	11290	14820	7980	11400	11452.38	1.42	-103	11780	11590	11320	11130	10860	11685	11225	74	3420	500	8200	10	1	14704872	1684	33.68	1.03	12	0.01	340.00	11112.00	19870	20240411	-42.38	10120	20241209	13.14	12400	-7.66	20250124	11050	3.62	20250203	19870	-42.38	20240411	10120	13.14	20241209	0.65	N	271980	500	73 억	208505	N	N	5	N	N
81	20250206	090943	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	100	2	0.88	929700	82	0.80	11290	11570	11290	14820	7980	11400	11337.80	1.42	-6	11780	11590	11320	11130	10860	11685	11225	74	3420	500	8200	10	1	14704872	1691	33.82	1.03	12	0.00	340.00	11112.00	19870	20240411	-42.12	10120	20241209	13.64	12400	-7.26	20250124	11050	4.07	20250203	19870	-42.12	20240411	10120	13.64	20241209	0.65	N	271980	500	73 억	208505	N	N	5	N	N
82	20250205	160927	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11400	280	2	2.52	114431420	10094	243.11	11050	11510	11050	14450	7790	11120	11336.57	1.41	1806	11426	11272	11196	11042	10966	11235	11005	74	3330	500	8000	10	1	14704872	1676	33.53	1.03	12	0.07	340.00	11112.00	19870	20240411	-42.63	10120	20241209	12.65	12400	-8.06	20250124	11050	3.17	20250205	19870	-42.63	20240411	10120	12.65	20241209	0.66	N	271980	500	73 억	206657	N	N	5	N	N
83	20250205	150931	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11460	340	2	3.06	112765300	9948	239.60	11050	11510	11050	14450	7790	11120	11335.47	1.41	1793	11426	11272	11196	11042	10966	11235	11005	74	3330	500	8000	10	1	14704872	1685	33.71	1.03	12	0.07	340.00	11112.00	19870	20240411	-42.33	10120	20241209	13.24	12400	-7.58	20250124	11050	3.71	20250205	19870	-42.33	20240411	10120	13.24	20241209	0.66	N	271980	500	73 억	206657	N	N	7	N	N
84	20250205	140931	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11430	310	2	2.79	98253410	8680	209.06	11050	11510	11050	14450	7790	11120	11319.52	1.41	1332	11426	11272	11196	11042	10966	11235	11005	74	3330	500	8000	10	1	14704872	1681	33.62	1.03	12	0.06	340.00	11112.00	19870	20240411	-42.48	10120	20241209	12.94	12400	-7.82	20250124	11050	3.44	20250205	19870	-42.48	20240411	10120	12.94	20241209	0.66	N	271980	500	73 억	206657	N	N	7	N	N
85	20250205	130928	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11270	150	2	1.35	63817190	5660	136.32	11050	11460	11050	14450	7790	11120	11275.12	1.41	780	11426	11272	11196	11042	10966	11235	11005	74	3330	500	8000	10	1	14704872	1657	33.15	1.01	12	0.04	340.00	11112.00	19870	20240411	-43.28	10120	20241209	11.36	12400	-9.11	20250124	11050	1.99	20250205	19870	-43.28	20240411	10120	11.36	20241209	0.66	N	271980	500	73 억	206657	N	N	7	N	N
86	20250205	120933	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11330	210	2	1.89	32466510	2903	69.92	11050	11350	11050	14450	7790	11120	11183.78	1.41	890	11426	11272	11196	11042	10966	11235	11005	74	3330	500	8000	10	1	14704872	1666	33.32	1.02	12	0.02	340.00	11112.00	19870	20240411	-42.98	10120	20241209	11.96	12400	-8.63	20250124	11050	2.53	20250205	19870	-42.98	20240411	10120	11.96	20241209	0.66	N	271980	500	73 억	206657	N	N	7	N	N
87	20250205	110927	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11170	50	2	0.45	27162750	2430	58.53	11050	11350	11050	14450	7790	11120	11178.09	1.41	507	11426	11272	11196	11042	10966	11235	11005	74	3330	500	8000	10	1	14704872	1643	32.85	1.01	12	0.02	340.00	11112.00	19870	20240411	-43.78	10120	20241209	10.38	12400	-9.92	20250124	11050	1.09	20250205	19870	-43.78	20240411	10120	10.38	20241209	0.66	N	271980	500	73 억	206657	N	N	7	N	N
88	20250205	100940	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11280	160	2	1.44	18051340	1615	38.90	11050	11350	11050	14450	7790	11120	11177.30	1.41	151	11426	11272	11196	11042	10966	11235	11005	74	3330	500	8000	10	1	14704872	1659	33.18	1.02	12	0.01	340.00	11112.00	19870	20240411	-43.23	10120	20241209	11.46	12400	-9.03	20250124	11050	2.08	20250205	19870	-43.23	20240411	10120	11.46	20241209	0.66	N	271980	500	73 억	206657	N	N	7	N	N
89	20250205	090944	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11150	30	2	0.27	4664700	422	10.16	11050	11250	11050	14450	7790	11120	11053.79	1.41	-4	11426	11272	11196	11042	10966	11235	11005	74	3330	500	8000	10	1	14704872	1640	32.79	1.00	12	0.00	340.00	11112.00	19870	20240411	-43.89	10120	20241209	10.18	12400	-10.08	20250124	11050	0.90	20250205	19870	-43.89	20240411	10120	10.18	20241209	0.66	N	271980	500	73 억	206657	N	N	7	N	N
90	20250204	160909	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11120	60	2	0.54	46529550	4144	25.61	11340	11350	11120	14370	7750	11060	11228.17	1.40	33	11853	11456	11253	10856	10653	11355	10755	74	3310	500	7960	10	1	14704872	1635	32.71	1.00	12	0.03	340.00	11112.00	19870	20240411	-44.04	10120	20241209	9.88	12400	-10.32	20250124	11050	0.63	20250203	19870	-44.04	20240411	10120	9.88	20241209	0.67	N	271980	500	73 억	206474	N	N	7	N	N
91	20250204	150920	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11120	60	2	0.54	43414090	3864	23.88	11340	11350	11120	14370	7750	11060	11235.53	1.40	43	11853	11456	11253	10856	10653	11355	10755	74	3310	500	7960	10	1	14704872	1635	32.71	1.00	12	0.03	340.00	11112.00	19870	20240411	-44.04	10120	20241209	9.88	12400	-10.32	20250124	11050	0.63	20250203	19870	-44.04	20240411	10120	9.88	20241209	0.67	N	271980	500	73 억	206474	N	N	1	N	N
92	20250204	140920	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11200	140	2	1.27	37665490	3348	20.69	11340	11350	11160	14370	7750	11060	11250.15	1.40	-12	11853	11456	11253	10856	10653	11355	10755	74	3310	500	7960	10	1	14704872	1647	32.94	1.01	12	0.02	340.00	11112.00	19870	20240411	-43.63	10120	20241209	10.67	12400	-9.68	20250124	11050	1.36	20250203	19870	-43.63	20240411	10120	10.67	20241209	0.67	N	271980	500	73 억	206474	N	N	1	N	N
93	20250204	130923	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11210	150	2	1.36	29791430	2645	16.35	11340	11350	11180	14370	7750	11060	11263.30	1.40	175	11853	11456	11253	10856	10653	11355	10755	74	3310	500	7960	10	1	14704872	1648	32.97	1.01	12	0.02	340.00	11112.00	19870	20240411	-43.58	10120	20241209	10.77	12400	-9.60	20250124	11050	1.45	20250203	19870	-43.58	20240411	10120	10.77	20241209	0.67	N	271980	500	73 억	206474	N	N	1	N	N
94	20250204	120932	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11290	230	2	2.08	23670360	2102	12.99	11340	11340	11180	14370	7750	11060	11260.88	1.40	134	11853	11456	11253	10856	10653	11355	10755	74	3310	500	7960	10	1	14704872	1660	33.21	1.02	12	0.01	340.00	11112.00	19870	20240411	-43.18	10120	20241209	11.56	12400	-8.95	20250124	11050	2.17	20250203	19870	-43.18	20240411	10120	11.56	20241209	0.67	N	271980	500	73 억	206474	N	N	1	N	N
95	20250204	110913	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11290	230	2	2.08	23230050	2063	12.75	11340	11340	11180	14370	7750	11060	11260.32	1.40	142	11853	11456	11253	10856	10653	11355	10755	74	3310	500	7960	10	1	14704872	1660	33.21	1.02	12	0.01	340.00	11112.00	19870	20240411	-43.18	10120	20241209	11.56	12400	-8.95	20250124	11050	2.17	20250203	19870	-43.18	20240411	10120	11.56	20241209	0.67	N	271980	500	73 억	206474	N	N	1	N	N
96	20250204	100918	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11210	150	2	1.36	13220740	1176	7.27	11340	11340	11180	14370	7750	11060	11242.13	1.40	189	11853	11456	11253	10856	10653	11355	10755	74	3310	500	7960	10	1	14704872	1648	32.97	1.01	12	0.01	340.00	11112.00	19870	20240411	-43.58	10120	20241209	10.77	12400	-9.60	20250124	11050	1.45	20250203	19870	-43.58	20240411	10120	10.77	20241209	0.67	N	271980	500	73 억	206474	N	N	1	N	N
97	20250204	090918	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11330	270	2	2.44	1042270	92	0.57	11340	11340	11290	14370	7750	11060	11329.02	1.40	-16	11853	11456	11253	10856	10653	11355	10755	74	3310	500	7960	10	1	14704872	1666	33.32	1.02	12	0.00	340.00	11112.00	19870	20240411	-42.98	10120	20241209	11.96	12400	-8.63	20250124	11050	2.53	20250203	19870	-42.98	20240411	10120	11.96	20241209	0.67	N	271980	500	73 억	206474	N	N	1	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History