KissMeData/302440/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

68 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	20250228	161213	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	42550	-3850	5	-8.30	90978624350	2110237	1405.42	45750	45950	42550	60300	32500	46400	43113.82	6.51	0	-473915	47133	46766	46383	46016	45633	46575	45825	392	13900	500	35260	50	1	78347293	33337	146.22	1.92	12	2.69	291.00	22178.00	65700	20240222	-35.24	42550	20250228	0.00	55400	-23.19	20250120	42550	0.00	20250228	63500	-32.99	20240228	42550	0.00	20250228	0.72	N	302440	500	391 억	5101759	N	N	3301	N	N
3	20250228	151219	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	43950	-2450	5	-5.28	25990960350	584115	389.02	45750	45950	43900	60300	32500	46400	44496.23	6.51	0	-317400	47133	46766	46383	46016	45633	46575	45825	392	13900	500	35260	50	1	78347293	34434	151.03	1.98	12	0.75	291.00	22178.00	65700	20240222	-33.11	43650	20241118	0.69	55400	-20.67	20250120	43900	0.11	20250228	63500	-30.79	20240228	43650	0.69	20241118	0.72	N	302440	500	391 억	5101759	N	N	1609	N	N
4	20250228	141220	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	44250	-2150	5	-4.63	19834852100	444525	296.05	45750	45950	43900	60300	32500	46400	44620.23	6.51	0	-256491	47133	46766	46383	46016	45633	46575	45825	392	13900	500	35260	50	1	78347293	34669	152.06	2.00	12	0.57	291.00	22178.00	65700	20240222	-32.65	43650	20241118	1.37	55400	-20.13	20250120	43900	0.80	20250228	63500	-30.31	20240228	43650	1.37	20241118	0.72	N	302440	500	391 억	5101759	N	N	1609	N	N
5	20250228	131213	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	44100	-2300	5	-4.96	15078748250	336605	224.18	45750	45950	44050	60300	32500	46400	44796.45	6.51	0	-194606	47133	46766	46383	46016	45633	46575	45825	392	13900	500	35260	50	1	78347293	34551	151.55	1.99	12	0.43	291.00	22178.00	65700	20240222	-32.88	43650	20241118	1.03	55400	-20.40	20250120	44050	0.11	20250228	63500	-30.55	20240228	43650	1.03	20241118	0.72	N	302440	500	391 억	5101759	N	N	1609	N	N
6	20250228	121207	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	44300	-2100	5	-4.53	11593320050	257643	171.59	45750	45950	44200	60300	32500	46400	44997.48	6.51	0	-145776	47133	46766	46383	46016	45633	46575	45825	392	13900	500	35260	50	1	78347293	34708	152.23	2.00	12	0.33	291.00	22178.00	65700	20240222	-32.57	43650	20241118	1.49	55400	-20.04	20250120	44200	0.23	20250228	63500	-30.24	20240228	43650	1.49	20241118	0.72	N	302440	500	391 억	5101759	N	N	1609	N	N
7	20250228	111211	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	44950	-1450	5	-3.12	7062652250	156165	104.01	45750	45950	44950	60300	32500	46400	45225.40	6.51	0	-80390	47133	46766	46383	46016	45633	46575	45825	392	13900	500	35260	50	1	78347293	35217	154.47	2.03	12	0.20	291.00	22178.00	65700	20240222	-31.58	43650	20241118	2.98	55400	-18.86	20250120	44950	0.00	20250228	63500	-29.21	20240228	43650	2.98	20241118	0.72	N	302440	500	391 억	5101759	N	N	1609	N	N
8	20250228	101210	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	45200	-1200	5	-2.59	3613978750	79679	53.07	45750	45950	45150	60300	32500	46400	45356.41	6.51	0	-43390	47133	46766	46383	46016	45633	46575	45825	392	13900	500	35260	50	1	78347293	35413	155.33	2.04	12	0.10	291.00	22178.00	65700	20240222	-31.20	43650	20241118	3.55	55400	-18.41	20250120	45150	0.11	20250228	63500	-28.82	20240228	43650	3.55	20241118	0.72	N	302440	500	391 억	5101759	N	N	1609	N	N
9	20250228	091214	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	45350	-1050	5	-2.26	982186550	21567	14.36	45750	45950	45350	60300	32500	46400	45540.22	6.51	0	-12195	47133	46766	46383	46016	45633	46575	45825	392	13900	500	35260	50	1	78347293	35530	155.84	2.04	12	0.03	291.00	22178.00	65700	20240222	-30.97	43650	20241118	3.89	55400	-18.14	20250120	45350	0.00	20250228	63500	-28.58	20240228	43650	3.89	20241118	0.72	N	302440	500	391 억	5101759	N	N	1609	N	N
10	20250227	161200	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46400	-250	5	-0.54	6910509200	149504	92.03	46650	46750	46000	60600	32700	46650	46222.48	6.54	0	-21429	47216	46932	46616	46332	46016	47075	46475	392	13950	500	35450	50	1	78347293	36353	159.45	2.09	12	0.19	291.00	22178.00	65700	20240222	-29.38	43650	20241118	6.30	55400	-16.25	20250120	46000	0.87	20250227	64500	-28.06	20240227	43650	6.30	20241118	0.67	N	302440	500	391 억	5123021	N	N	1609	N	N
11	20250227	151202	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46150	-500	5	-1.07	5817840300	125919	77.51	46650	46750	46000	60600	32700	46650	46203.04	6.54	0	-26665	47216	46932	46616	46332	46016	47075	46475	392	13950	500	35450	50	1	78347293	36157	158.59	2.08	12	0.16	291.00	22178.00	65700	20240222	-29.76	43650	20241118	5.73	55400	-16.70	20250120	46000	0.33	20250227	64500	-28.45	20240227	43650	5.73	20241118	0.67	N	302440	500	391 억	5123021	N	N	1440	N	N
12	20250227	141203	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46100	-550	5	-1.18	4914538950	106331	65.46	46650	46750	46000	60600	32700	46650	46219.25	6.54	0	-30518	47216	46932	46616	46332	46016	47075	46475	392	13950	500	35450	50	1	78347293	36118	158.42	2.08	12	0.14	291.00	22178.00	65700	20240222	-29.83	43650	20241118	5.61	55400	-16.79	20250120	46000	0.22	20250227	64500	-28.53	20240227	43650	5.61	20241118	0.67	N	302440	500	391 억	5123021	N	N	1440	N	N
13	20250227	131201	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46100	-550	5	-1.18	3754411650	81135	49.95	46650	46750	46050	60600	32700	46650	46273.64	6.54	0	-28458	47216	46932	46616	46332	46016	47075	46475	392	13950	500	35450	50	1	78347293	36118	158.42	2.08	12	0.10	291.00	22178.00	65700	20240222	-29.83	43650	20241118	5.61	55400	-16.79	20250120	46050	0.11	20250227	64500	-28.53	20240227	43650	5.61	20241118	0.67	N	302440	500	391 억	5123021	N	N	1440	N	N
14	20250227	121157	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46100	-550	5	-1.18	2918424600	62993	38.78	46650	46750	46050	60600	32700	46650	46329.35	6.54	0	-22871	47216	46932	46616	46332	46016	47075	46475	392	13950	500	35450	50	1	78347293	36118	158.42	2.08	12	0.08	291.00	22178.00	65700	20240222	-29.83	43650	20241118	5.61	55400	-16.79	20250120	46050	0.11	20250227	64500	-28.53	20240227	43650	5.61	20241118	0.67	N	302440	500	391 억	5123021	N	N	1440	N	N
15	20250227	111207	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46050	-600	5	-1.29	2238846600	48258	29.71	46650	46750	46050	60600	32700	46650	46393.27	6.54	0	-19981	47216	46932	46616	46332	46016	47075	46475	392	13950	500	35450	50	1	78347293	36079	158.25	2.08	12	0.06	291.00	22178.00	65700	20240222	-29.91	43650	20241118	5.50	55400	-16.88	20250120	46050	0.00	20250227	64500	-28.60	20240227	43650	5.50	20241118	0.67	N	302440	500	391 억	5123021	N	N	1440	N	N
16	20250227	101238	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46550	-100	5	-0.21	776070200	16671	10.26	46650	46750	46400	60600	32700	46650	46552.11	6.54	0	-5236	47216	46932	46616	46332	46016	47075	46475	392	13950	500	35450	50	1	78347293	36471	159.97	2.10	12	0.02	291.00	22178.00	65700	20240222	-29.15	43650	20241118	6.64	55400	-15.97	20250120	46300	0.54	20250226	64500	-27.83	20240227	43650	6.64	20241118	0.67	N	302440	500	391 억	5123021	N	N	1440	N	N
17	20250227	091252	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46550	-100	5	-0.21	236172300	5070	3.12	46650	46750	46450	60600	32700	46650	46582.31	6.54	0	-1659	47216	46932	46616	46332	46016	47075	46475	392	13950	500	35450	50	1	78347293	36471	159.97	2.10	12	0.01	291.00	22178.00	65700	20240222	-29.15	43650	20241118	6.64	55400	-15.97	20250120	46300	0.54	20250226	64500	-27.83	20240227	43650	6.64	20241118	0.67	N	302440	500	391 억	5123021	N	N	1440	N	N
18	20250226	161200	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46650	250	2	0.54	7517154100	161240	58.42	46500	46900	46300	60300	32500	46400	46620.99	6.55	0	-14885	48133	47266	46833	45966	45533	47050	45750	392	13900	500	35260	50	1	78347293	36549	160.31	2.10	12	0.21	291.00	22178.00	65700	20240222	-29.00	43650	20241118	6.87	55400	-15.79	20250120	46300	0.76	20250226	64600	-27.79	20240226	43650	6.87	20241118	0.67	N	302440	500	391 억	5128475	N	N	1440	N	N
19	20250226	151206	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46800	400	2	0.86	6527415350	140044	50.74	46500	46900	46300	60300	32500	46400	46609.90	6.55	0	-12763	48133	47266	46833	45966	45533	47050	45750	392	13900	500	35260	50	1	78347293	36667	160.82	2.11	12	0.18	291.00	22178.00	65700	20240222	-28.77	43650	20241118	7.22	55400	-15.52	20250120	46300	1.08	20250226	64600	-27.55	20240226	43650	7.22	20241118	0.67	N	302440	500	391 억	5128475	N	N	628	N	N
20	20250226	141203	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46750	350	2	0.75	5506347100	118204	42.83	46500	46900	46300	60300	32500	46400	46583.59	6.55	0	-8741	48133	47266	46833	45966	45533	47050	45750	392	13900	500	35260	50	1	78347293	36627	160.65	2.11	12	0.15	291.00	22178.00	65700	20240222	-28.84	43650	20241118	7.10	55400	-15.61	20250120	46300	0.97	20250226	64600	-27.63	20240226	43650	7.10	20241118	0.67	N	302440	500	391 억	5128475	N	N	628	N	N
21	20250226	131201	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46450	50	2	0.11	3710008200	79651	28.86	46500	46900	46300	60300	32500	46400	46578.54	6.55	0	-15193	48133	47266	46833	45966	45533	47050	45750	392	13900	500	35260	50	1	78347293	36392	159.62	2.09	12	0.10	291.00	22178.00	65700	20240222	-29.30	43650	20241118	6.41	55400	-16.16	20250120	46300	0.32	20250226	64600	-28.10	20240226	43650	6.41	20241118	0.67	N	302440	500	391 억	5128475	N	N	628	N	N
22	20250226	121201	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46450	50	2	0.11	3332563150	71520	25.91	46500	46900	46300	60300	32500	46400	46596.53	6.55	0	-13400	48133	47266	46833	45966	45533	47050	45750	392	13900	500	35260	50	1	78347293	36392	159.62	2.09	12	0.09	291.00	22178.00	65700	20240222	-29.30	43650	20241118	6.41	55400	-16.16	20250120	46300	0.32	20250226	64600	-28.10	20240226	43650	6.41	20241118	0.67	N	302440	500	391 억	5128475	N	N	628	N	N
23	20250226	111159	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46600	200	2	0.43	2315949600	49621	17.98	46500	46900	46450	60300	32500	46400	46673.35	6.55	0	-2633	48133	47266	46833	45966	45533	47050	45750	392	13900	500	35260	50	1	78347293	36510	160.14	2.10	12	0.06	291.00	22178.00	65700	20240222	-29.07	43650	20241118	6.76	55400	-15.88	20250120	46350	0.54	20250213	64600	-27.86	20240226	43650	6.76	20241118	0.67	N	302440	500	391 억	5128475	N	N	628	N	N
24	20250226	101157	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46650	250	2	0.54	1869995500	40065	14.52	46500	46900	46450	60300	32500	46400	46674.76	6.55	0	-38	48133	47266	46833	45966	45533	47050	45750	392	13900	500	35260	50	1	78347293	36549	160.31	2.10	12	0.05	291.00	22178.00	65700	20240222	-29.00	43650	20241118	6.87	55400	-15.79	20250120	46350	0.65	20250213	64600	-27.79	20240226	43650	6.87	20241118	0.67	N	302440	500	391 억	5128475	N	N	628	N	N
25	20250226	091208	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46850	450	2	0.97	419077800	8957	3.25	46500	46900	46500	60300	32500	46400	46792.34	6.55	0	458	48133	47266	46833	45966	45533	47050	45750	392	13900	500	35260	50	1	78347293	36706	161.00	2.11	12	0.01	291.00	22178.00	65700	20240222	-28.69	43650	20241118	7.33	55400	-15.43	20250120	46350	1.08	20250213	64600	-27.48	20240226	43650	7.33	20241118	0.67	N	302440	500	391 억	5128475	N	N	628	N	N
26	20250225	161152	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46400	-1500	5	-3.13	12878344200	274733	106.15	47700	47700	46400	62200	33550	47900	46877.12	6.78	0	-183304	50400	49150	48500	47250	46600	48825	46925	392	14300	500	36400	50	1	78347293	36353	159.45	2.09	12	0.35	291.00	22178.00	65700	20240222	-29.38	43650	20241118	6.30	55400	-16.25	20250120	46350	0.11	20250213	64600	-28.17	20240226	43650	6.30	20241118	0.66	N	302440	500	391 억	5310262	N	N	628	N	N
27	20250225	151151	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46400	-1500	5	-3.13	11856460700	252712	97.64	47700	47700	46400	62200	33550	47900	46916.85	6.78	0	-169479	50400	49150	48500	47250	46600	48825	46925	392	14300	500	36400	50	1	78347293	36353	159.45	2.09	12	0.32	291.00	22178.00	65700	20240222	-29.38	43650	20241118	6.30	55400	-16.25	20250120	46350	0.11	20250213	64600	-28.17	20240226	43650	6.30	20241118	0.66	N	302440	500	391 억	5310262	N	N	447	N	N
28	20250225	141149	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46650	-1250	5	-2.61	9821713200	208930	80.73	47700	47700	46500	62200	33550	47900	47009.55	6.78	0	-140178	50400	49150	48500	47250	46600	48825	46925	392	14300	500	36400	50	1	78347293	36549	160.31	2.10	12	0.27	291.00	22178.00	65700	20240222	-29.00	43650	20241118	6.87	55400	-15.79	20250120	46350	0.65	20250213	64600	-27.79	20240226	43650	6.87	20241118	0.66	N	302440	500	391 억	5310262	N	N	447	N	N
29	20250225	131156	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46750	-1150	5	-2.40	7522832450	159617	61.67	47700	47700	46700	62200	33550	47900	47130.47	6.78	0	-104947	50400	49150	48500	47250	46600	48825	46925	392	14300	500	36400	50	1	78347293	36627	160.65	2.11	12	0.20	291.00	22178.00	65700	20240222	-28.84	43650	20241118	7.10	55400	-15.61	20250120	46350	0.86	20250213	64600	-27.63	20240226	43650	7.10	20241118	0.66	N	302440	500	391 억	5310262	N	N	447	N	N
30	20250225	121153	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46900	-1000	5	-2.09	5690906550	120475	46.55	47700	47700	46800	62200	33550	47900	47237.19	6.78	0	-77076	50400	49150	48500	47250	46600	48825	46925	392	14300	500	36400	50	1	78347293	36745	161.17	2.11	12	0.15	291.00	22178.00	65700	20240222	-28.61	43650	20241118	7.45	55400	-15.34	20250120	46350	1.19	20250213	64600	-27.40	20240226	43650	7.45	20241118	0.66	N	302440	500	391 억	5310262	N	N	447	N	N
31	20250225	111151	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47300	-600	5	-1.25	3168905600	66880	25.84	47700	47700	47250	62200	33550	47900	47381.88	6.78	0	-36317	50400	49150	48500	47250	46600	48825	46925	392	14300	500	36400	50	1	78347293	37058	162.54	2.13	12	0.09	291.00	22178.00	65700	20240222	-28.01	43650	20241118	8.36	55400	-14.62	20250120	46350	2.05	20250213	64600	-26.78	20240226	43650	8.36	20241118	0.66	N	302440	500	391 억	5310262	N	N	447	N	N
32	20250225	101149	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47350	-550	5	-1.15	2309528600	48722	18.83	47700	47700	47250	62200	33550	47900	47402.07	6.78	0	-23525	50400	49150	48500	47250	46600	48825	46925	392	14300	500	36400	50	1	78347293	37097	162.71	2.13	12	0.06	291.00	22178.00	65700	20240222	-27.93	43650	20241118	8.48	55400	-14.53	20250120	46350	2.16	20250213	64600	-26.70	20240226	43650	8.48	20241118	0.66	N	302440	500	391 억	5310262	N	N	447	N	N
33	20250225	091156	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47550	-350	5	-0.73	831574350	17531	6.77	47700	47700	47250	62200	33550	47900	47434.24	6.78	0	-5115	50400	49150	48500	47250	46600	48825	46925	392	14300	500	36400	50	1	78347293	37254	163.40	2.14	12	0.02	291.00	22178.00	65700	20240222	-27.63	43650	20241118	8.93	55400	-14.17	20250120	46350	2.59	20250213	64600	-26.39	20240226	43650	8.93	20241118	0.66	N	302440	500	391 억	5310262	N	N	447	N	N
34	20250224	161141	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47900	50	2	0.10	12583028350	258427	426.42	49300	49750	47850	62200	33500	47850	48691.32	6.89	0	-90627	48516	48182	47966	47632	47416	48075	47525	392	14350	500	36360	50	1	78347293	37528	164.60	2.16	12	0.33	291.00	22178.00	65700	20240222	-27.09	43650	20241118	9.74	55400	-13.54	20250120	46350	3.34	20250213	64600	-25.85	20240226	43650	9.74	20241118	0.65	N	302440	500	391 억	5400550	N	N	447	N	N
35	20250224	151142	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47900	50	2	0.10	12044980350	247192	407.88	49300	49750	47850	62200	33500	47850	48727.29	6.89	0	-86464	48516	48182	47966	47632	47416	48075	47525	392	14350	500	36360	50	1	78347293	37528	164.60	2.16	12	0.32	291.00	22178.00	65700	20240222	-27.09	43650	20241118	9.74	55400	-13.54	20250120	46350	3.34	20250213	64600	-25.85	20240226	43650	9.74	20241118	0.65	N	302440	500	391 억	5400550	N	N	64	N	N
36	20250224	141139	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47950	100	2	0.21	11160836200	228743	377.44	49300	49750	47850	62200	33500	47850	48792.10	6.89	0	-77543	48516	48182	47966	47632	47416	48075	47525	392	14350	500	36360	50	1	78347293	37568	164.78	2.16	12	0.29	291.00	22178.00	65700	20240222	-27.02	43650	20241118	9.85	55400	-13.45	20250120	46350	3.45	20250213	64600	-25.77	20240226	43650	9.85	20241118	0.65	N	302440	500	391 억	5400550	N	N	64	N	N
37	20250224	131142	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48250	400	2	0.84	9487022800	193922	319.98	49300	49750	48250	62200	33500	47850	48921.94	6.89	0	-62682	48516	48182	47966	47632	47416	48075	47525	392	14350	500	36360	50	1	78347293	37803	165.81	2.18	12	0.25	291.00	22178.00	65700	20240222	-26.56	43650	20241118	10.54	55400	-12.91	20250120	46350	4.10	20250213	64600	-25.31	20240226	43650	10.54	20241118	0.65	N	302440	500	391 억	5400550	N	N	64	N	N
38	20250224	121138	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48600	750	2	1.57	8741416950	178543	294.61	49300	49750	48300	62200	33500	47850	48959.83	6.89	0	-56342	48516	48182	47966	47632	47416	48075	47525	392	14350	500	36360	50	1	78347293	38077	167.01	2.19	12	0.23	291.00	22178.00	65700	20240222	-26.03	43650	20241118	11.34	55400	-12.27	20250120	46350	4.85	20250213	64600	-24.77	20240226	43650	11.34	20241118	0.65	N	302440	500	391 억	5400550	N	N	64	N	N
39	20250224	111136	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48650	800	2	1.67	8206638450	167558	276.48	49300	49750	48300	62200	33500	47850	48978.01	6.89	0	-53919	48516	48182	47966	47632	47416	48075	47525	392	14350	500	36360	50	1	78347293	38116	167.18	2.19	12	0.21	291.00	22178.00	65700	20240222	-25.95	43650	20241118	11.45	55400	-12.18	20250120	46350	4.96	20250213	64600	-24.69	20240226	43650	11.45	20241118	0.65	N	302440	500	391 억	5400550	N	N	64	N	N
40	20250224	101135	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48600	750	2	1.57	6896599100	140658	232.09	49300	49750	48300	62200	33500	47850	49031.12	6.89	0	-45034	48516	48182	47966	47632	47416	48075	47525	392	14350	500	36360	50	1	78347293	38077	167.01	2.19	12	0.18	291.00	22178.00	65700	20240222	-26.03	43650	20241118	11.34	55400	-12.27	20250120	46350	4.85	20250213	64600	-24.77	20240226	43650	11.34	20241118	0.65	N	302440	500	391 억	5400550	N	N	64	N	N
41	20250224	091143	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49050	1200	2	2.51	4298142350	87241	143.95	49300	49750	49000	62200	33500	47850	49267.73	6.89	0	-27267	48516	48182	47966	47632	47416	48075	47525	392	14350	500	36360	50	1	78347293	38429	168.56	2.21	12	0.11	291.00	22178.00	65700	20240222	-25.34	43650	20241118	12.37	55400	-11.46	20250120	46350	5.83	20250213	64600	-24.07	20240226	43650	12.37	20241118	0.65	N	302440	500	391 억	5400550	N	N	64	N	N
42	20250221	161132	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47850	-100	5	-0.21	2900439400	60452	50.38	47900	48300	47750	62300	33600	47950	47979.51	6.91	0	-13190	49216	48582	48066	47432	46916	48900	47750	392	14350	500	36440	50	1	78347293	37489	164.43	2.16	12	0.08	291.00	22178.00	65700	20240222	-27.17	43650	20241118	9.62	55400	-13.63	20250120	46350	3.24	20250213	65700	-27.17	20240222	43650	9.62	20241118	0.65	N	302440	500	391 억	5413686	N	N	64	N	N
43	20250221	151137	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47850	-100	5	-0.21	2469305800	51445	42.87	47900	48300	47750	62300	33600	47950	47998.95	6.91	0	-11684	49216	48582	48066	47432	46916	48900	47750	392	14350	500	36440	50	1	78347293	37489	164.43	2.16	12	0.07	291.00	22178.00	65700	20240222	-27.17	43650	20241118	9.62	55400	-13.63	20250120	46350	3.24	20250213	65700	-27.17	20240222	43650	9.62	20241118	0.65	N	302440	500	391 억	5413686	N	N	771	N	N
44	20250221	141138	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47950	0	3	0.00	2098213850	43701	36.42	47900	48300	47750	62300	33600	47950	48012.95	6.91	0	-8019	49216	48582	48066	47432	46916	48900	47750	392	14350	500	36440	50	1	78347293	37568	164.78	2.16	12	0.06	291.00	22178.00	65700	20240222	-27.02	43650	20241118	9.85	55400	-13.45	20250120	46350	3.45	20250213	65700	-27.02	20240222	43650	9.85	20241118	0.65	N	302440	500	391 억	5413686	N	N	771	N	N
45	20250221	131136	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47950	0	3	0.00	1880042150	39154	32.63	47900	48300	47750	62300	33600	47950	48016.60	6.91	0	-7360	49216	48582	48066	47432	46916	48900	47750	392	14350	500	36440	50	1	78347293	37568	164.78	2.16	12	0.05	291.00	22178.00	65700	20240222	-27.02	43650	20241118	9.85	55400	-13.45	20250120	46350	3.45	20250213	65700	-27.02	20240222	43650	9.85	20241118	0.65	N	302440	500	391 억	5413686	N	N	771	N	N
46	20250221	121137	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48000	50	2	0.10	1676811250	34917	29.10	47900	48300	47750	62300	33600	47950	48022.78	6.91	0	-6436	49216	48582	48066	47432	46916	48900	47750	392	14350	500	36440	50	1	78347293	37607	164.95	2.16	12	0.04	291.00	22178.00	65700	20240222	-26.94	43650	20241118	9.97	55400	-13.36	20250120	46350	3.56	20250213	65700	-26.94	20240222	43650	9.97	20241118	0.65	N	302440	500	391 억	5413686	N	N	771	N	N
47	20250221	111132	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48000	50	2	0.10	1332161350	27736	23.11	47900	48300	47750	62300	33600	47950	48030.05	6.91	0	-5008	49216	48582	48066	47432	46916	48900	47750	392	14350	500	36440	50	1	78347293	37607	164.95	2.16	12	0.04	291.00	22178.00	65700	20240222	-26.94	43650	20241118	9.97	55400	-13.36	20250120	46350	3.56	20250213	65700	-26.94	20240222	43650	9.97	20241118	0.65	N	302440	500	391 억	5413686	N	N	771	N	N
48	20250221	101135	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48200	250	2	0.52	894949600	18657	15.55	47900	48200	47750	62300	33600	47950	47968.57	6.91	0	-3909	49216	48582	48066	47432	46916	48900	47750	392	14350	500	36440	50	1	78347293	37763	165.64	2.17	12	0.02	291.00	22178.00	65700	20240222	-26.64	43650	20241118	10.42	55400	-13.00	20250120	46350	3.99	20250213	65700	-26.64	20240222	43650	10.42	20241118	0.65	N	302440	500	391 억	5413686	N	N	771	N	N
49	20250221	091137	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47950	0	3	0.00	164360100	3425	2.85	47900	48200	47900	62300	33600	47950	47988.35	6.91	0	-1173	49216	48582	48066	47432	46916	48900	47750	392	14350	500	36440	50	1	78347293	37568	164.78	2.16	12	0.00	291.00	22178.00	65700	20240222	-27.02	43650	20241118	9.85	55400	-13.45	20250120	46350	3.45	20250213	65700	-27.02	20240222	43650	9.85	20241118	0.65	N	302440	500	391 억	5413686	N	N	771	N	N
50	20250220	161126	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47950	-50	5	-0.10	5760663000	119713	111.26	47550	48700	47550	62400	33600	48000	48120.67	6.88	0	26998	48700	48350	47900	47550	47100	48525	47725	392	14400	500	36480	50	1	78347293	37568	164.78	2.16	12	0.15	291.00	22178.00	65700	20240222	-27.02	43650	20241118	9.85	55400	-13.45	20250120	46350	3.45	20250213	65700	-27.02	20240222	43650	9.85	20241118	0.64	N	302440	500	391 억	5387441	N	N	771	N	N
51	20250220	151132	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48050	50	2	0.10	5213476000	108302	100.65	47550	48700	47550	62400	33600	48000	48138.32	6.88	0	29010	48700	48350	47900	47550	47100	48525	47725	392	14400	500	36480	50	1	78347293	37646	165.12	2.17	12	0.14	291.00	22178.00	65700	20240222	-26.86	43650	20241118	10.08	55400	-13.27	20250120	46350	3.67	20250213	65700	-26.86	20240222	43650	10.08	20241118	0.64	N	302440	500	391 억	5387441	N	N	2328	N	N
52	20250220	141132	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48100	100	2	0.21	4575952650	95036	88.33	47550	48700	47550	62400	33600	48000	48149.68	6.88	0	30777	48700	48350	47900	47550	47100	48525	47725	392	14400	500	36480	50	1	78347293	37685	165.29	2.17	12	0.12	291.00	22178.00	65700	20240222	-26.79	43650	20241118	10.19	55400	-13.18	20250120	46350	3.78	20250213	65700	-26.79	20240222	43650	10.19	20241118	0.64	N	302440	500	391 억	5387441	N	N	2328	N	N
53	20250220	131128	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48250	250	2	0.52	4189158550	87015	80.87	47550	48700	47550	62400	33600	48000	48142.95	6.88	0	31767	48700	48350	47900	47550	47100	48525	47725	392	14400	500	36480	50	1	78347293	37803	165.81	2.18	12	0.11	291.00	22178.00	65700	20240222	-26.56	43650	20241118	10.54	55400	-12.91	20250120	46350	4.10	20250213	65700	-26.56	20240222	43650	10.54	20241118	0.64	N	302440	500	391 억	5387441	N	N	2328	N	N
54	20250220	121130	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48400	400	2	0.83	3569235800	74176	68.94	47550	48700	47550	62400	33600	48000	48118.47	6.88	0	27266	48700	48350	47900	47550	47100	48525	47725	392	14400	500	36480	50	1	78347293	37920	166.32	2.18	12	0.09	291.00	22178.00	65700	20240222	-26.33	43650	20241118	10.88	55400	-12.64	20250120	46350	4.42	20250213	65700	-26.33	20240222	43650	10.88	20241118	0.64	N	302440	500	391 억	5387441	N	N	2328	N	N
55	20250220	111129	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48550	550	2	1.15	2931602800	61010	56.70	47550	48700	47550	62400	33600	48000	48051.19	6.88	0	22176	48700	48350	47900	47550	47100	48525	47725	392	14400	500	36480	50	1	78347293	38038	166.84	2.19	12	0.08	291.00	22178.00	65700	20240222	-26.10	43650	20241118	11.23	55400	-12.36	20250120	46350	4.75	20250213	65700	-26.10	20240222	43650	11.23	20241118	0.64	N	302440	500	391 억	5387441	N	N	2328	N	N
56	20250220	101130	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47900	-100	5	-0.21	1573625850	32895	30.57	47550	48050	47550	62400	33600	48000	47837.84	6.88	0	8203	48700	48350	47900	47550	47100	48525	47725	392	14400	500	36480	50	1	78347293	37528	164.60	2.16	12	0.04	291.00	22178.00	65700	20240222	-27.09	43650	20241118	9.74	55400	-13.54	20250120	46350	3.34	20250213	65700	-27.09	20240222	43650	9.74	20241118	0.64	N	302440	500	391 억	5387441	N	N	2328	N	N
57	20250220	091133	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47700	-300	5	-0.62	385106050	8083	7.51	47550	47950	47550	62400	33600	48000	47643.95	6.88	0	-10	48700	48350	47900	47550	47100	48525	47725	392	14400	500	36480	50	1	78347293	37372	163.92	2.15	12	0.01	291.00	22178.00	65700	20240222	-27.40	43650	20241118	9.28	55400	-13.90	20250120	46350	2.91	20250213	65700	-27.40	20240222	43650	9.28	20241118	0.64	N	302440	500	391 억	5387441	N	N	2328	N	N
58	20250219	161125	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48000	400	2	0.84	5127310850	107031	105.49	47600	48250	47450	61800	33350	47600	47904.82	6.85	0	22419	48366	47982	47716	47332	47066	47850	47200	392	14200	500	36170	50	1	78347293	37607	164.95	2.16	12	0.14	291.00	22178.00	65700	20240222	-26.94	43650	20241118	9.97	55400	-13.36	20250120	46350	3.56	20250213	65700	-26.94	20240222	43650	9.97	20241118	0.64	N	302440	500	391 억	5365651	N	N	2328	N	N
59	20250219	151129	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47800	200	2	0.42	4786106150	99919	98.48	47600	48250	47450	61800	33350	47600	47899.86	6.85	0	22841	48366	47982	47716	47332	47066	47850	47200	392	14200	500	36170	50	1	78347293	37450	164.26	2.16	12	0.13	291.00	22178.00	65700	20240222	-27.25	43650	20241118	9.51	55400	-13.72	20250120	46350	3.13	20250213	65700	-27.25	20240222	43650	9.51	20241118	0.64	N	302440	500	391 억	5365651	N	N	1312	N	N
60	20250219	141124	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47900	300	2	0.63	4165566750	86981	85.73	47600	48250	47450	61800	33350	47600	47890.54	6.85	0	21282	48366	47982	47716	47332	47066	47850	47200	392	14200	500	36170	50	1	78347293	37528	164.60	2.16	12	0.11	291.00	22178.00	65700	20240222	-27.09	43650	20241118	9.74	55400	-13.54	20250120	46350	3.34	20250213	65700	-27.09	20240222	43650	9.74	20241118	0.64	N	302440	500	391 억	5365651	N	N	1312	N	N
61	20250219	131125	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47950	350	2	0.74	2717837000	56673	55.86	47600	48250	47450	61800	33350	47600	47956.47	6.85	0	15530	48366	47982	47716	47332	47066	47850	47200	392	14200	500	36170	50	1	78347293	37568	164.78	2.16	12	0.07	291.00	22178.00	65700	20240222	-27.02	43650	20241118	9.85	55400	-13.45	20250120	46350	3.45	20250213	65700	-27.02	20240222	43650	9.85	20241118	0.64	N	302440	500	391 억	5365651	N	N	1312	N	N
62	20250219	121125	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47950	350	2	0.74	2401242300	50072	49.35	47600	48250	47450	61800	33350	47600	47955.79	6.85	0	15525	48366	47982	47716	47332	47066	47850	47200	392	14200	500	36170	50	1	78347293	37568	164.78	2.16	12	0.06	291.00	22178.00	65700	20240222	-27.02	43650	20241118	9.85	55400	-13.45	20250120	46350	3.45	20250213	65700	-27.02	20240222	43650	9.85	20241118	0.64	N	302440	500	391 억	5365651	N	N	1312	N	N
63	20250219	111126	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48000	400	2	0.84	2135731550	44537	43.89	47600	48250	47450	61800	33350	47600	47954.10	6.85	0	14558	48366	47982	47716	47332	47066	47850	47200	392	14200	500	36170	50	1	78347293	37607	164.95	2.16	12	0.06	291.00	22178.00	65700	20240222	-26.94	43650	20241118	9.97	55400	-13.36	20250120	46350	3.56	20250213	65700	-26.94	20240222	43650	9.97	20241118	0.64	N	302440	500	391 억	5365651	N	N	1312	N	N
64	20250219	101126	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48050	450	2	0.95	1632526300	34044	33.55	47600	48250	47450	61800	33350	47600	47953.42	6.85	0	11795	48366	47982	47716	47332	47066	47850	47200	392	14200	500	36170	50	1	78347293	37646	165.12	2.17	12	0.04	291.00	22178.00	65700	20240222	-26.86	43650	20241118	10.08	55400	-13.27	20250120	46350	3.67	20250213	65700	-26.86	20240222	43650	10.08	20241118	0.64	N	302440	500	391 억	5365651	N	N	1312	N	N
65	20250219	091128	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47600	0	3	0.00	211189150	4437	4.37	47600	47750	47450	61800	33350	47600	47597.28	6.85	0	-1562	48366	47982	47716	47332	47066	47850	47200	392	14200	500	36170	50	1	78347293	37293	163.57	2.15	12	0.01	291.00	22178.00	65700	20240222	-27.55	43650	20241118	9.05	55400	-14.08	20250120	46350	2.70	20250213	65700	-27.55	20240222	43650	9.05	20241118	0.64	N	302440	500	391 억	5365651	N	N	1312	N	N
66	20250218	161121	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47600	-650	5	-1.35	4781242750	100396	96.47	48100	48100	47450	62700	33800	48250	47623.90	6.89	0	-38344	48983	48616	47983	47616	46983	48800	47800	392	14450	500	36670	50	1	78347293	37293	163.57	2.15	12	0.13	291.00	22178.00	65700	20240222	-27.55	43650	20241118	9.05	55400	-14.08	20250120	46350	2.70	20250213	65700	-27.55	20240222	43650	9.05	20241118	0.64	N	302440	500	391 억	5399537	N	N	1312	N	N
67	20250218	151123	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47650	-600	5	-1.24	4246484500	89164	85.68	48100	48100	47450	62700	33800	48250	47625.55	6.89	0	-37801	48983	48616	47983	47616	46983	48800	47800	392	14450	500	36670	50	1	78347293	37332	163.75	2.15	12	0.11	291.00	22178.00	65700	20240222	-27.47	43650	20241118	9.16	55400	-13.99	20250120	46350	2.80	20250213	65700	-27.47	20240222	43650	9.16	20241118	0.64	N	302440	500	391 억	5399537	N	N	2449	N	N
68	20250218	141125	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47500	-750	5	-1.55	3797980750	79739	76.62	48100	48100	47450	62700	33800	48250	47630.15	6.89	0	-36394	48983	48616	47983	47616	46983	48800	47800	392	14450	500	36670	50	1	78347293	37215	163.23	2.14	12	0.10	291.00	22178.00	65700	20240222	-27.70	43650	20241118	8.82	55400	-14.26	20250120	46350	2.48	20250213	65700	-27.70	20240222	43650	8.82	20241118	0.64	N	302440	500	391 억	5399537	N	N	2449	N	N
69	20250218	131121	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47550	-700	5	-1.45	3282718700	68901	66.21	48100	48100	47450	62700	33800	48250	47643.99	6.89	0	-31337	48983	48616	47983	47616	46983	48800	47800	392	14450	500	36670	50	1	78347293	37254	163.40	2.14	12	0.09	291.00	22178.00	65700	20240222	-27.63	43650	20241118	8.93	55400	-14.17	20250120	46350	2.59	20250213	65700	-27.63	20240222	43650	8.93	20241118	0.64	N	302440	500	391 억	5399537	N	N	2449	N	N
70	20250218	121124	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47700	-550	5	-1.14	2880610500	60453	58.09	48100	48100	47450	62700	33800	48250	47650.41	6.89	0	-29412	48983	48616	47983	47616	46983	48800	47800	392	14450	500	36670	50	1	78347293	37372	163.92	2.15	12	0.08	291.00	22178.00	65700	20240222	-27.40	43650	20241118	9.28	55400	-13.90	20250120	46350	2.91	20250213	65700	-27.40	20240222	43650	9.28	20241118	0.64	N	302440	500	391 억	5399537	N	N	2449	N	N
71	20250218	111121	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47550	-700	5	-1.45	2420714050	50800	48.81	48100	48100	47450	62700	33800	48250	47651.85	6.89	0	-29043	48983	48616	47983	47616	46983	48800	47800	392	14450	500	36670	50	1	78347293	37254	163.40	2.14	12	0.06	291.00	22178.00	65700	20240222	-27.63	43650	20241118	8.93	55400	-14.17	20250120	46350	2.59	20250213	65700	-27.63	20240222	43650	8.93	20241118	0.64	N	302440	500	391 억	5399537	N	N	2449	N	N
72	20250218	101121	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47600	-650	5	-1.35	1681541400	35250	33.87	48100	48100	47500	62700	33800	48250	47703.30	6.89	0	-19742	48983	48616	47983	47616	46983	48800	47800	392	14450	500	36670	50	1	78347293	37293	163.57	2.15	12	0.04	291.00	22178.00	65700	20240222	-27.55	43650	20241118	9.05	55400	-14.08	20250120	46350	2.70	20250213	65700	-27.55	20240222	43650	9.05	20241118	0.64	N	302440	500	391 억	5399537	N	N	2449	N	N
73	20250218	091125	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47650	-600	5	-1.24	535059500	11178	10.74	48100	48100	47650	62700	33800	48250	47867.19	6.89	0	-6075	48983	48616	47983	47616	46983	48800	47800	392	14450	500	36670	50	1	78347293	37332	163.75	2.15	12	0.01	291.00	22178.00	65700	20240222	-27.47	43650	20241118	9.16	55400	-13.99	20250120	46350	2.80	20250213	65700	-27.47	20240222	43650	9.16	20241118	0.64	N	302440	500	391 억	5399537	N	N	2449	N	N
74	20250217	161121	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48250	0	3	0.00	4976184900	103954	99.87	48200	48350	47350	62700	33800	48250	47868.51	6.87	0	1622	49016	48632	48116	47732	47216	48825	47925	392	14450	500	36670	50	1	78347293	37803	165.81	2.18	12	0.13	291.00	22178.00	65700	20240222	-26.56	43650	20241118	10.54	55400	-12.91	20250120	46350	4.10	20250213	65700	-26.56	20240222	43650	10.54	20241118	0.65	N	302440	500	391 억	5382869	N	N	2449	N	N
75	20250217	151120	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48100	-150	5	-0.31	4546690200	95047	91.31	48200	48350	47350	62700	33800	48250	47836.23	6.87	0	441	49016	48632	48116	47732	47216	48825	47925	392	14450	500	36670	50	1	78347293	37685	165.29	2.17	12	0.12	291.00	22178.00	65700	20240222	-26.79	43650	20241118	10.19	55400	-13.18	20250120	46350	3.78	20250213	65700	-26.79	20240222	43650	10.19	20241118	0.65	N	302440	500	391 억	5382869	N	N	4806	N	N
76	20250217	141118	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48250	0	3	0.00	3929702450	82248	79.02	48200	48350	47350	62700	33800	48250	47778.70	6.87	0	-1055	49016	48632	48116	47732	47216	48825	47925	392	14450	500	36670	50	1	78347293	37803	165.81	2.18	12	0.10	291.00	22178.00	65700	20240222	-26.56	43650	20241118	10.54	55400	-12.91	20250120	46350	4.10	20250213	65700	-26.56	20240222	43650	10.54	20241118	0.65	N	302440	500	391 억	5382869	N	N	4806	N	N
77	20250217	131123	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48200	-50	5	-0.10	3352768650	70287	67.53	48200	48250	47350	62700	33800	48250	47701.12	6.87	0	-2056	49016	48632	48116	47732	47216	48825	47925	392	14450	500	36670	50	1	78347293	37763	165.64	2.17	12	0.09	291.00	22178.00	65700	20240222	-26.64	43650	20241118	10.42	55400	-13.00	20250120	46350	3.99	20250213	65700	-26.64	20240222	43650	10.42	20241118	0.65	N	302440	500	391 억	5382869	N	N	4806	N	N
78	20250217	121123	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48100	-150	5	-0.31	2912371250	61128	58.73	48200	48200	47350	62700	33800	48250	47643.82	6.87	0	-2493	49016	48632	48116	47732	47216	48825	47925	392	14450	500	36670	50	1	78347293	37685	165.29	2.17	12	0.08	291.00	22178.00	65700	20240222	-26.79	43650	20241118	10.19	55400	-13.18	20250120	46350	3.78	20250213	65700	-26.79	20240222	43650	10.19	20241118	0.65	N	302440	500	391 억	5382869	N	N	4806	N	N
79	20250217	111121	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47950	-300	5	-0.62	2510510000	52754	50.68	48200	48200	47350	62700	33800	48250	47589.00	6.87	0	-4935	49016	48632	48116	47732	47216	48825	47925	392	14450	500	36670	50	1	78347293	37568	164.78	2.16	12	0.07	291.00	22178.00	65700	20240222	-27.02	43650	20241118	9.85	55400	-13.45	20250120	46350	3.45	20250213	65700	-27.02	20240222	43650	9.85	20241118	0.65	N	302440	500	391 억	5382869	N	N	4806	N	N
80	20250217	101118	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47400	-850	5	-1.76	1722038050	36209	34.79	48200	48200	47350	62700	33800	48250	47558.29	6.87	0	-10349	49016	48632	48116	47732	47216	48825	47925	392	14450	500	36670	50	1	78347293	37137	162.89	2.14	12	0.05	291.00	22178.00	65700	20240222	-27.85	43650	20241118	8.59	55400	-14.44	20250120	46350	2.27	20250213	65700	-27.85	20240222	43650	8.59	20241118	0.65	N	302440	500	391 억	5382869	N	N	4806	N	N
81	20250217	091119	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47650	-600	5	-1.24	279373100	5849	5.62	48200	48200	47550	62700	33800	48250	47764.25	6.87	0	-2935	49016	48632	48116	47732	47216	48825	47925	392	14450	500	36670	50	1	78347293	37332	163.75	2.15	12	0.01	291.00	22178.00	65700	20240222	-27.47	43650	20241118	9.16	55400	-13.99	20250120	46350	2.80	20250213	65700	-27.47	20240222	43650	9.16	20241118	0.65	N	302440	500	391 억	5382869	N	N	4806	N	N
82	20250214	161113	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48250	200	2	0.42	4992499500	103866	46.61	48200	48500	47600	62400	33650	48050	48066.45	6.85	0	18001	49183	48616	47483	46916	45783	48900	47200	392	14350	500	36510	50	1	78347293	37803	165.81	2.18	12	0.13	291.00	22178.00	65700	20240222	-26.56	43650	20241118	10.54	55400	-12.91	20250120	46350	4.10	20250213	65700	-26.56	20240222	43650	10.54	20241118	0.64	N	302440	500	391 억	5363356	N	N	4806	N	N
83	20250214	151112	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47750	-300	5	-0.62	4608534500	95886	43.02	48200	48500	47600	62400	33650	48050	48062.64	6.85	0	16506	49183	48616	47483	46916	45783	48900	47200	392	14350	500	36510	50	1	78347293	37411	164.09	2.15	12	0.12	291.00	22178.00	65700	20240222	-27.32	43650	20241118	9.39	55400	-13.81	20250120	46350	3.02	20250213	65700	-27.32	20240222	43650	9.39	20241118	0.64	N	302440	500	391 억	5363356	N	N	2669	N	N
84	20250214	141113	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47900	-150	5	-0.31	3966539250	82472	37.01	48200	48500	47600	62400	33650	48050	48095.59	6.85	0	17922	49183	48616	47483	46916	45783	48900	47200	392	14350	500	36510	50	1	78347293	37528	164.60	2.16	12	0.11	291.00	22178.00	65700	20240222	-27.09	43650	20241118	9.74	55400	-13.54	20250120	46350	3.34	20250213	65700	-27.09	20240222	43650	9.74	20241118	0.64	N	302440	500	391 억	5363356	N	N	2669	N	N
85	20250214	131116	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48300	250	2	0.52	3409987250	70902	31.81	48200	48500	47600	62400	33650	48050	48094.37	6.85	0	18149	49183	48616	47483	46916	45783	48900	47200	392	14350	500	36510	50	1	78347293	37842	165.98	2.18	12	0.09	291.00	22178.00	65700	20240222	-26.48	43650	20241118	10.65	55400	-12.82	20250120	46350	4.21	20250213	65700	-26.48	20240222	43650	10.65	20241118	0.64	N	302440	500	391 억	5363356	N	N	2669	N	N
86	20250214	121112	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48350	300	2	0.62	2898639500	60329	27.07	48200	48500	47600	62400	33650	48050	48047.20	6.85	0	15751	49183	48616	47483	46916	45783	48900	47200	392	14350	500	36510	50	1	78347293	37881	166.15	2.18	12	0.08	291.00	22178.00	65700	20240222	-26.41	43650	20241118	10.77	55400	-12.73	20250120	46350	4.31	20250213	65700	-26.41	20240222	43650	10.77	20241118	0.64	N	302440	500	391 억	5363356	N	N	2669	N	N
87	20250214	111109	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48200	150	2	0.31	2262323250	47139	21.15	48200	48500	47600	62400	33650	48050	47992.60	6.85	0	9049	49183	48616	47483	46916	45783	48900	47200	392	14350	500	36510	50	1	78347293	37763	165.64	2.17	12	0.06	291.00	22178.00	65700	20240222	-26.64	43650	20241118	10.42	55400	-13.00	20250120	46350	3.99	20250213	65700	-26.64	20240222	43650	10.42	20241118	0.64	N	302440	500	391 억	5363356	N	N	2669	N	N
88	20250214	101109	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47850	-200	5	-0.42	1503563950	31303	14.05	48200	48500	47700	62400	33650	48050	48032.58	6.85	0	4107	49183	48616	47483	46916	45783	48900	47200	392	14350	500	36510	50	1	78347293	37489	164.43	2.16	12	0.04	291.00	22178.00	65700	20240222	-27.17	43650	20241118	9.62	55400	-13.63	20250120	46350	3.24	20250213	65700	-27.17	20240222	43650	9.62	20241118	0.64	N	302440	500	391 억	5363356	N	N	2669	N	N
89	20250214	091114	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48200	150	2	0.31	554409200	11487	5.15	48200	48500	47950	62400	33650	48050	48264.06	6.85	0	5851	49183	48616	47483	46916	45783	48900	47200	392	14350	500	36510	50	1	78347293	37763	165.64	2.17	12	0.01	291.00	22178.00	65700	20240222	-26.64	43650	20241118	10.42	55400	-13.00	20250120	46350	3.99	20250213	65700	-26.64	20240222	43650	10.42	20241118	0.64	N	302440	500	391 억	5363356	N	N	2669	N	N
90	20250213	161104	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48050	1050	2	2.23	10491465650	221440	169.17	47000	48050	46350	61100	32900	47000	47374.71	6.89	-1248	-30490	49133	48066	47533	46466	45933	47800	46200	392	14100	500	35720	50	1	78347293	37646	165.12	2.17	12	0.28	291.00	22178.00	65700	20240222	-26.86	43650	20241118	10.08	55400	-13.27	20250120	46350	3.67	20250213	65700	-26.86	20240222	43650	10.08	20241118	0.62	N	302440	500	391 억	5397626	N	N	2669	N	N
91	20250213	151104	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47500	500	2	1.06	6267081650	133178	101.74	47000	47550	46350	61100	32900	47000	47057.94	6.89	-1248	-26579	49133	48066	47533	46466	45933	47800	46200	392	14100	500	35720	50	1	78347293	37215	163.23	2.14	12	0.17	291.00	22178.00	65700	20240222	-27.70	43650	20241118	8.82	55400	-14.26	20250120	46350	2.48	20250213	65700	-27.70	20240222	43650	8.82	20241118	0.62	N	302440	500	391 억	5397626	N	N	4215	N	N
92	20250213	141101	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47350	350	2	0.74	4513421450	96160	73.46	47000	47500	46350	61100	32900	47000	46936.58	6.89	-1248	-15946	49133	48066	47533	46466	45933	47800	46200	392	14100	500	35720	50	1	78347293	37097	162.71	2.13	12	0.12	291.00	22178.00	65700	20240222	-27.93	43650	20241118	8.48	55400	-14.53	20250120	46350	2.16	20250213	65700	-27.93	20240222	43650	8.48	20241118	0.62	N	302440	500	391 억	5397626	N	N	4215	N	N
93	20250213	131103	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47000	0	3	0.00	3514170600	74969	57.27	47000	47350	46350	61100	32900	47000	46874.97	6.89	-1248	-17870	49133	48066	47533	46466	45933	47800	46200	392	14100	500	35720	50	1	78347293	36823	161.51	2.12	12	0.10	291.00	22178.00	65700	20240222	-28.46	43650	20241118	7.67	55400	-15.16	20250120	46350	1.40	20250213	65700	-28.46	20240222	43650	7.67	20241118	0.62	N	302440	500	391 억	5397626	N	N	4215	N	N
94	20250213	121101	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47250	250	2	0.53	2761703700	58985	45.06	47000	47350	46350	61100	32900	47000	46820.43	6.89	-1248	-14317	49133	48066	47533	46466	45933	47800	46200	392	14100	500	35720	50	1	78347293	37019	162.37	2.13	12	0.08	291.00	22178.00	65700	20240222	-28.08	43650	20241118	8.25	55400	-14.71	20250120	46350	1.94	20250213	65700	-28.08	20240222	43650	8.25	20241118	0.62	N	302440	500	391 억	5397626	N	N	4215	N	N
95	20250213	111100	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47000	0	3	0.00	2178501850	46611	35.61	47000	47350	46350	61100	32900	47000	46737.91	6.89	-1248	-11582	49133	48066	47533	46466	45933	47800	46200	392	14100	500	35720	50	1	78347293	36823	161.51	2.12	12	0.06	291.00	22178.00	65700	20240222	-28.46	43650	20241118	7.67	55400	-15.16	20250120	46350	1.40	20250213	65700	-28.46	20240222	43650	7.67	20241118	0.62	N	302440	500	391 억	5397626	N	N	4215	N	N
96	20250213	101101	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46800	-200	5	-0.43	1622354500	34737	26.54	47000	47350	46350	61100	32900	47000	46703.89	6.89	-1248	-10542	49133	48066	47533	46466	45933	47800	46200	392	14100	500	35720	50	1	78347293	36667	160.82	2.11	12	0.04	291.00	22178.00	65700	20240222	-28.77	43650	20241118	7.22	55400	-15.52	20250120	46350	0.97	20250213	65700	-28.77	20240222	43650	7.22	20241118	0.62	N	302440	500	391 억	5397626	N	N	4215	N	N
97	20250213	091056	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	46800	-200	5	-0.43	879452900	18842	14.39	47000	47350	46350	61100	32900	47000	46675.05	6.89	-1248	-8677	49133	48066	47533	46466	45933	47800	46200	392	14100	500	35720	50	1	78347293	36667	160.82	2.11	12	0.02	291.00	22178.00	65700	20240222	-28.77	43650	20241118	7.22	55400	-15.52	20250120	46350	0.97	20250213	65700	-28.77	20240222	43650	7.22	20241118	0.62	N	302440	500	391 억	5397626	N	N	4215	N	N
98	20250212	161054	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47000	-1400	5	-2.89	6154007800	129588	168.69	48550	48600	47000	62900	33900	48400	47490.83	6.95	0	-63970	49600	49000	48600	48000	47600	48800	47800	392	14500	500	36780	50	1	78347293	36823	161.51	2.12	12	0.17	291.00	22178.00	65700	20240222	-28.46	43650	20241118	7.67	55400	-15.16	20250120	47000	0.00	20250212	65700	-28.46	20240222	43650	7.67	20241118	0.64	N	302440	500	391 억	5446133	N	N	4215	N	N
99	20250212	151051	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47500	-900	5	-1.86	4573447950	95978	124.94	48550	48600	47450	62900	33900	48400	47651.00	6.95	0	-41117	49600	49000	48600	48000	47600	48800	47800	392	14500	500	36780	50	1	78347293	37215	163.23	2.14	12	0.12	291.00	22178.00	65700	20240222	-27.70	43650	20241118	8.82	55400	-14.26	20250120	47300	0.42	20250203	65700	-27.70	20240222	43650	8.82	20241118	0.64	N	302440	500	391 억	5446133	N	N	2008	N	N
100	20250212	141053	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47600	-800	5	-1.65	3678230000	77125	100.39	48550	48600	47450	62900	33900	48400	47691.80	6.95	0	-32091	49600	49000	48600	48000	47600	48800	47800	392	14500	500	36780	50	1	78347293	37293	163.57	2.15	12	0.10	291.00	22178.00	65700	20240222	-27.55	43650	20241118	9.05	55400	-14.08	20250120	47300	0.63	20250203	65700	-27.55	20240222	43650	9.05	20241118	0.64	N	302440	500	391 억	5446133	N	N	2008	N	N
101	20250212	131057	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47600	-800	5	-1.65	2960890650	62039	80.76	48550	48600	47450	62900	33900	48400	47726.28	6.95	0	-27845	49600	49000	48600	48000	47600	48800	47800	392	14500	500	36780	50	1	78347293	37293	163.57	2.15	12	0.08	291.00	22178.00	65700	20240222	-27.55	43650	20241118	9.05	55400	-14.08	20250120	47300	0.63	20250203	65700	-27.55	20240222	43650	9.05	20241118	0.64	N	302440	500	391 억	5446133	N	N	2008	N	N
102	20250212	121053	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47600	-800	5	-1.65	2372759750	49692	64.68	48550	48600	47450	62900	33900	48400	47749.33	6.95	0	-24720	49600	49000	48600	48000	47600	48800	47800	392	14500	500	36780	50	1	78347293	37293	163.57	2.15	12	0.06	291.00	22178.00	65700	20240222	-27.55	43650	20241118	9.05	55400	-14.08	20250120	47300	0.63	20250203	65700	-27.55	20240222	43650	9.05	20241118	0.64	N	302440	500	391 억	5446133	N	N	2008	N	N
103	20250212	111051	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47750	-650	5	-1.34	1807924400	37854	49.27	48550	48600	47450	62900	33900	48400	47760.46	6.95	0	-18631	49600	49000	48600	48000	47600	48800	47800	392	14500	500	36780	50	1	78347293	37411	164.09	2.15	12	0.05	291.00	22178.00	65700	20240222	-27.32	43650	20241118	9.39	55400	-13.81	20250120	47300	0.95	20250203	65700	-27.32	20240222	43650	9.39	20241118	0.64	N	302440	500	391 억	5446133	N	N	2008	N	N
104	20250212	101045	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47800	-600	5	-1.24	1408665000	29502	38.40	48550	48600	47450	62900	33900	48400	47748.12	6.95	0	-16907	49600	49000	48600	48000	47600	48800	47800	392	14500	500	36780	50	1	78347293	37450	164.26	2.16	12	0.04	291.00	22178.00	65700	20240222	-27.25	43650	20241118	9.51	55400	-13.72	20250120	47300	1.06	20250203	65700	-27.25	20240222	43650	9.51	20241118	0.64	N	302440	500	391 억	5446133	N	N	2008	N	N
105	20250212	091007	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47650	-750	5	-1.55	500566000	10454	13.61	48550	48600	47600	62900	33900	48400	47882.72	6.95	0	-7745	49600	49000	48600	48000	47600	48800	47800	392	14500	500	36780	50	1	78347293	37332	163.75	2.15	12	0.01	291.00	22178.00	65700	20240222	-27.47	43650	20241118	9.16	55400	-13.99	20250120	47300	0.74	20250203	65700	-27.47	20240222	43650	9.16	20241118	0.64	N	302440	500	391 억	5446133	N	N	2008	N	N
106	20250211	161056	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48400	-450	5	-0.92	3702990950	76373	78.02	49150	49200	48200	63500	34200	48850	48485.65	6.99	0	-32792	50550	49700	48650	47800	46750	50125	48225	392	14650	500	37120	50	1	78347293	37920	166.32	2.18	12	0.10	291.00	22178.00	65700	20240222	-26.33	43650	20241118	10.88	55400	-12.64	20250120	47300	2.33	20250203	65700	-26.33	20240222	43650	10.88	20241118	0.63	N	302440	500	391 억	5479100	N	N	2008	N	N
107	20250211	151056	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48350	-500	5	-1.02	3545661250	73120	74.70	49150	49200	48200	63500	34200	48850	48490.99	6.99	0	-32468	50550	49700	48650	47800	46750	50125	48225	392	14650	500	37120	50	1	78347293	37881	166.15	2.18	12	0.09	291.00	22178.00	65700	20240222	-26.41	43650	20241118	10.77	55400	-12.73	20250120	47300	2.22	20250203	65700	-26.41	20240222	43650	10.77	20241118	0.63	N	302440	500	391 억	5479100	N	N	6159	N	N
108	20250211	141055	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48400	-450	5	-0.92	3049989550	62874	64.23	49150	49200	48200	63500	34200	48850	48509.55	6.99	0	-28231	50550	49700	48650	47800	46750	50125	48225	392	14650	500	37120	50	1	78347293	37920	166.32	2.18	12	0.08	291.00	22178.00	65700	20240222	-26.33	43650	20241118	10.88	55400	-12.64	20250120	47300	2.33	20250203	65700	-26.33	20240222	43650	10.88	20241118	0.63	N	302440	500	391 억	5479100	N	N	6159	N	N
109	20250211	131056	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48650	-200	5	-0.41	2707913300	55808	57.02	49150	49200	48200	63500	34200	48850	48521.96	6.99	0	-25614	50550	49700	48650	47800	46750	50125	48225	392	14650	500	37120	50	1	78347293	38116	167.18	2.19	12	0.07	291.00	22178.00	65700	20240222	-25.95	43650	20241118	11.45	55400	-12.18	20250120	47300	2.85	20250203	65700	-25.95	20240222	43650	11.45	20241118	0.63	N	302440	500	391 억	5479100	N	N	6159	N	N
110	20250211	121054	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48450	-400	5	-0.82	2528731650	52118	53.25	49150	49200	48200	63500	34200	48850	48519.35	6.99	0	-26175	50550	49700	48650	47800	46750	50125	48225	392	14650	500	37120	50	1	78347293	37959	166.49	2.18	12	0.07	291.00	22178.00	65700	20240222	-26.26	43650	20241118	11.00	55400	-12.55	20250120	47300	2.43	20250203	65700	-26.26	20240222	43650	11.00	20241118	0.63	N	302440	500	391 억	5479100	N	N	6159	N	N
111	20250211	111055	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48250	-600	5	-1.23	2262166600	46612	47.62	49150	49200	48200	63500	34200	48850	48531.85	6.99	0	-24610	50550	49700	48650	47800	46750	50125	48225	392	14650	500	37120	50	1	78347293	37803	165.81	2.18	12	0.06	291.00	22178.00	65700	20240222	-26.56	43650	20241118	10.54	55400	-12.91	20250120	47300	2.01	20250203	65700	-26.56	20240222	43650	10.54	20241118	0.63	N	302440	500	391 억	5479100	N	N	6159	N	N
112	20250211	101055	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48600	-250	5	-0.51	1335109300	27452	28.05	49150	49200	48300	63500	34200	48850	48634.32	6.99	0	-13768	50550	49700	48650	47800	46750	50125	48225	392	14650	500	37120	50	1	78347293	38077	167.01	2.19	12	0.04	291.00	22178.00	65700	20240222	-26.03	43650	20241118	11.34	55400	-12.27	20250120	47300	2.75	20250203	65700	-26.03	20240222	43650	11.34	20241118	0.63	N	302440	500	391 억	5479100	N	N	6159	N	N
113	20250211	091100	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48600	-250	5	-0.51	275786650	5652	5.77	49150	49200	48600	63500	34200	48850	48794.52	6.99	0	-3726	50550	49700	48650	47800	46750	50125	48225	392	14650	500	37120	50	1	78347293	38077	167.01	2.19	12	0.01	291.00	22178.00	65700	20240222	-26.03	43650	20241118	11.34	55400	-12.27	20250120	47300	2.75	20250203	65700	-26.03	20240222	43650	11.34	20241118	0.63	N	302440	500	391 억	5479100	N	N	6159	N	N
114	20250210	161048	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48850	600	2	1.24	4768393750	97606	71.03	48300	49500	47600	62700	33800	48250	48853.75	6.99	0	18528	50150	49200	48700	47750	47250	48950	47500	392	14450	500	36670	50	1	78347293	38273	167.87	2.20	12	0.12	291.00	22178.00	65700	20240222	-25.65	43650	20241118	11.91	55400	-11.82	20250120	47300	3.28	20250203	65700	-25.65	20240222	43650	11.91	20241118	0.63	N	302440	500	391 억	5473620	N	N	6156	N	N
115	20250210	151048	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49100	850	2	1.76	4325544300	88547	64.44	48300	49500	47600	62700	33800	48250	48850.53	6.99	0	19245	50150	49200	48700	47750	47250	48950	47500	392	14450	500	36670	50	1	78347293	38469	168.73	2.21	12	0.11	291.00	22178.00	65700	20240222	-25.27	43650	20241118	12.49	55400	-11.37	20250120	47300	3.81	20250203	65700	-25.27	20240222	43650	12.49	20241118	0.63	N	302440	500	391 억	5473620	N	N	3437	N	N
116	20250210	141047	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49100	850	2	1.76	3738475900	76582	55.73	48300	49500	47600	62700	33800	48250	48816.94	6.99	0	17812	50150	49200	48700	47750	47250	48950	47500	392	14450	500	36670	50	1	78347293	38469	168.73	2.21	12	0.10	291.00	22178.00	65700	20240222	-25.27	43650	20241118	12.49	55400	-11.37	20250120	47300	3.81	20250203	65700	-25.27	20240222	43650	12.49	20241118	0.63	N	302440	500	391 억	5473620	N	N	3437	N	N
117	20250210	131050	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49500	1250	2	2.59	3311636300	67938	49.44	48300	49500	47600	62700	33800	48250	48745.27	6.99	0	15085	50150	49200	48700	47750	47250	48950	47500	392	14450	500	36670	50	1	78347293	38782	170.10	2.23	12	0.09	291.00	22178.00	65700	20240222	-24.66	43650	20241118	13.40	55400	-10.65	20250120	47300	4.65	20250203	65700	-24.66	20240222	43650	13.40	20241118	0.63	N	302440	500	391 억	5473620	N	N	3437	N	N
118	20250210	121045	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49350	1100	2	2.28	2610111650	53729	39.10	48300	49400	47600	62700	33800	48250	48579.44	6.99	0	8431	50150	49200	48700	47750	47250	48950	47500	392	14450	500	36670	50	1	78347293	38664	169.59	2.23	12	0.07	291.00	22178.00	65700	20240222	-24.89	43650	20241118	13.06	55400	-10.92	20250120	47300	4.33	20250203	65700	-24.89	20240222	43650	13.06	20241118	0.63	N	302440	500	391 억	5473620	N	N	3437	N	N
119	20250210	111041	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49000	750	2	1.55	1878055200	38863	28.28	48300	49150	47600	62700	33800	48250	48325.10	6.99	0	-1701	50150	49200	48700	47750	47250	48950	47500	392	14450	500	36670	50	1	78347293	38390	168.38	2.21	12	0.05	291.00	22178.00	65700	20240222	-25.42	43650	20241118	12.26	55400	-11.55	20250120	47300	3.59	20250203	65700	-25.42	20240222	43650	12.26	20241118	0.63	N	302440	500	391 억	5473620	N	N	3437	N	N
120	20250210	101040	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49100	850	2	1.76	1441698400	29945	21.79	48300	49100	47600	62700	33800	48250	48144.74	6.99	0	-3269	50150	49200	48700	47750	47250	48950	47500	392	14450	500	36670	50	1	78347293	38469	168.73	2.21	12	0.04	291.00	22178.00	65700	20240222	-25.27	43650	20241118	12.49	55400	-11.37	20250120	47300	3.81	20250203	65700	-25.27	20240222	43650	12.49	20241118	0.63	N	302440	500	391 억	5473620	N	N	3437	N	N
121	20250210	091039	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	47950	-300	5	-0.62	278299350	5782	4.21	48300	48450	47800	62700	33800	48250	48131.20	6.99	0	-1611	50150	49200	48700	47750	47250	48950	47500	392	14450	500	36670	50	1	78347293	37568	164.78	2.16	12	0.01	291.00	22178.00	65700	20240222	-27.02	43650	20241118	9.85	55400	-13.45	20250120	47300	1.37	20250203	65700	-27.02	20240222	43650	9.85	20241118	0.63	N	302440	500	391 억	5473620	N	N	3437	N	N
122	20250207	161028	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48250	-1250	5	-2.53	6665126550	136496	155.20	49500	49650	48200	64300	34650	49500	48830.69	7.04	0	-42106	50600	50050	49250	48700	47900	50175	48825	392	14800	500	37620	50	1	78347293	37803	165.81	2.18	12	0.17	291.00	22178.00	65700	20240222	-26.56	43650	20241118	10.54	55400	-12.91	20250120	47300	2.01	20250203	65700	-26.56	20240222	43650	10.54	20241118	0.63	N	302440	500	391 억	5514636	N	N	3437	N	N
123	20250207	151030	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48250	-1250	5	-2.53	5672555250	115933	131.82	49500	49650	48250	64300	34650	49500	48929.57	7.04	0	-35939	50600	50050	49250	48700	47900	50175	48825	392	14800	500	37620	50	1	78347293	37803	165.81	2.18	12	0.15	291.00	22178.00	65700	20240222	-26.56	43650	20241118	10.54	55400	-12.91	20250120	47300	2.01	20250203	65700	-26.56	20240222	43650	10.54	20241118	0.63	N	302440	500	391 억	5514636	N	N	2064	N	N
124	20250207	141031	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48750	-750	5	-1.52	4058777350	82700	94.03	49500	49650	48750	64300	34650	49500	49078.30	7.04	0	-23744	50600	50050	49250	48700	47900	50175	48825	392	14800	500	37620	50	1	78347293	38194	167.53	2.20	12	0.11	291.00	22178.00	65700	20240222	-25.80	43650	20241118	11.68	55400	-12.00	20250120	47300	3.07	20250203	65700	-25.80	20240222	43650	11.68	20241118	0.63	N	302440	500	391 억	5514636	N	N	2064	N	N
125	20250207	131028	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48900	-600	5	-1.21	2966384850	60323	68.59	49500	49650	48850	64300	34650	49500	49175.00	7.04	0	-14205	50600	50050	49250	48700	47900	50175	48825	392	14800	500	37620	50	1	78347293	38312	168.04	2.20	12	0.08	291.00	22178.00	65700	20240222	-25.57	43650	20241118	12.03	55400	-11.73	20250120	47300	3.38	20250203	65700	-25.57	20240222	43650	12.03	20241118	0.63	N	302440	500	391 억	5514636	N	N	2064	N	N
126	20250207	121026	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48950	-550	5	-1.11	2227079200	45214	51.41	49500	49650	48900	64300	34650	49500	49256.38	7.04	0	-8652	50600	50050	49250	48700	47900	50175	48825	392	14800	500	37620	50	1	78347293	38351	168.21	2.21	12	0.06	291.00	22178.00	65700	20240222	-25.49	43650	20241118	12.14	55400	-11.64	20250120	47300	3.49	20250203	65700	-25.49	20240222	43650	12.14	20241118	0.63	N	302440	500	391 억	5514636	N	N	2064	N	N
127	20250207	111025	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49500	0	3	0.00	1541043850	31229	35.51	49500	49650	49000	64300	34650	49500	49346.54	7.04	0	2050	50600	50050	49250	48700	47900	50175	48825	392	14800	500	37620	50	1	78347293	38782	170.10	2.23	12	0.04	291.00	22178.00	65700	20240222	-24.66	43650	20241118	13.40	55400	-10.65	20250120	47300	4.65	20250203	65700	-24.66	20240222	43650	13.40	20241118	0.63	N	302440	500	391 억	5514636	N	N	2064	N	N
128	20250207	101030	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49300	-200	5	-0.40	1051055300	21282	24.20	49500	49650	49150	64300	34650	49500	49387.03	7.04	0	1978	50600	50050	49250	48700	47900	50175	48825	392	14800	500	37620	50	1	78347293	38625	169.42	2.22	12	0.03	291.00	22178.00	65700	20240222	-24.96	43650	20241118	12.94	55400	-11.01	20250120	47300	4.23	20250203	65700	-24.96	20240222	43650	12.94	20241118	0.63	N	302440	500	391 억	5514636	N	N	2064	N	N
129	20250207	091035	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49350	-150	5	-0.30	284885000	5770	6.56	49500	49600	49200	64300	34650	49500	49373.37	7.04	0	168	50600	50050	49250	48700	47900	50175	48825	392	14800	500	37620	50	1	78347293	38664	169.59	2.23	12	0.01	291.00	22178.00	65700	20240222	-24.89	43650	20241118	13.06	55400	-10.92	20250120	47300	4.33	20250203	65700	-24.89	20240222	43650	13.06	20241118	0.63	N	302440	500	391 억	5514636	N	N	2064	N	N
130	20250206	161002	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49500	500	2	1.02	4281285950	87117	133.31	49500	49800	48450	63700	34300	49000	49140.46	7.03	0	8140	49700	49350	48850	48500	48000	49525	48675	392	14700	500	37240	50	1	78347293	38782	170.10	2.23	12	0.11	291.00	22178.00	65700	20240222	-24.66	43650	20241118	13.40	55400	-10.65	20250120	47300	4.65	20250203	65700	-24.66	20240222	43650	13.40	20241118	0.64	N	302440	500	391 억	5510120	N	N	2064	N	N
131	20250206	151007	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49400	400	2	0.82	3934726500	80112	122.59	49500	49800	48450	63700	34300	49000	49115.32	7.03	0	5858	49700	49350	48850	48500	48000	49525	48675	392	14700	500	37240	50	1	78347293	38704	169.76	2.23	12	0.10	291.00	22178.00	65700	20240222	-24.81	43650	20241118	13.17	55400	-10.83	20250120	47300	4.44	20250203	65700	-24.81	20240222	43650	13.17	20241118	0.64	N	302440	500	391 억	5510120	N	N	1698	N	N
132	20250206	141007	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49200	200	2	0.41	3455483500	70392	107.72	49500	49800	48450	63700	34300	49000	49089.15	7.03	0	4103	49700	49350	48850	48500	48000	49525	48675	392	14700	500	37240	50	1	78347293	38547	169.07	2.22	12	0.09	291.00	22178.00	65700	20240222	-25.11	43650	20241118	12.71	55400	-11.19	20250120	47300	4.02	20250203	65700	-25.11	20240222	43650	12.71	20241118	0.64	N	302440	500	391 억	5510120	N	N	1698	N	N
133	20250206	131004	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49100	100	2	0.20	3015318750	61429	94.00	49500	49800	48450	63700	34300	49000	49086.24	7.03	0	5548	49700	49350	48850	48500	48000	49525	48675	392	14700	500	37240	50	1	78347293	38469	168.73	2.21	12	0.08	291.00	22178.00	65700	20240222	-25.27	43650	20241118	12.49	55400	-11.37	20250120	47300	3.81	20250203	65700	-25.27	20240222	43650	12.49	20241118	0.64	N	302440	500	391 억	5510120	N	N	1698	N	N
134	20250206	121000	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49250	250	2	0.51	2542829400	51814	79.29	49500	49800	48450	63700	34300	49000	49076.11	7.03	0	3063	49700	49350	48850	48500	48000	49525	48675	392	14700	500	37240	50	1	78347293	38586	169.24	2.22	12	0.07	291.00	22178.00	65700	20240222	-25.04	43650	20241118	12.83	55400	-11.10	20250120	47300	4.12	20250203	65700	-25.04	20240222	43650	12.83	20241118	0.64	N	302440	500	391 억	5510120	N	N	1698	N	N
135	20250206	110956	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49250	250	2	0.51	2170967850	44263	67.73	49500	49800	48450	63700	34300	49000	49047.01	7.03	0	3357	49700	49350	48850	48500	48000	49525	48675	392	14700	500	37240	50	1	78347293	38586	169.24	2.22	12	0.06	291.00	22178.00	65700	20240222	-25.04	43650	20241118	12.83	55400	-11.10	20250120	47300	4.12	20250203	65700	-25.04	20240222	43650	12.83	20241118	0.64	N	302440	500	391 억	5510120	N	N	1698	N	N
136	20250206	100956	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48600	-400	5	-0.82	914303250	18743	28.68	49500	49500	48450	63700	34300	49000	48781.04	7.03	0	327	49700	49350	48850	48500	48000	49525	48675	392	14700	500	37240	50	1	78347293	38077	167.01	2.19	12	0.02	291.00	22178.00	65700	20240222	-26.03	43650	20241118	11.34	55400	-12.27	20250120	47300	2.75	20250203	65700	-26.03	20240222	43650	11.34	20241118	0.64	N	302440	500	391 억	5510120	N	N	1698	N	N
137	20250206	091009	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48850	-150	5	-0.31	271767700	5537	8.47	49500	49500	48650	63700	34300	49000	49082.14	7.03	0	-416	49700	49350	48850	48500	48000	49525	48675	392	14700	500	37240	50	1	78347293	38273	167.87	2.20	12	0.01	291.00	22178.00	65700	20240222	-25.65	43650	20241118	11.91	55400	-11.82	20250120	47300	3.28	20250203	65700	-25.65	20240222	43650	11.91	20241118	0.64	N	302440	500	391 억	5510120	N	N	1698	N	N
138	20250205	160952	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49000	1000	2	2.08	3143957000	64419	95.92	48500	49200	48350	62400	33600	48000	48804.45	7.02	-2262	10251	49733	48866	48233	47366	46733	49300	47800	392	14400	500	36480	50	1	78347293	38390	168.38	2.21	12	0.08	291.00	22178.00	65700	20240222	-25.42	43650	20241118	12.26	55400	-11.55	20250120	47300	3.59	20250203	65700	-25.42	20240222	43650	12.26	20241118	0.64	N	302440	500	391 억	5501277	N	N	1698	N	N
139	20250205	150956	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49050	1050	2	2.19	2782470900	57042	84.93	48500	49200	48350	62400	33600	48000	48779.34	7.02	-2262	9332	49733	48866	48233	47366	46733	49300	47800	392	14400	500	36480	50	1	78347293	38429	168.56	2.21	12	0.07	291.00	22178.00	65700	20240222	-25.34	43650	20241118	12.37	55400	-11.46	20250120	47300	3.70	20250203	65700	-25.34	20240222	43650	12.37	20241118	0.64	N	302440	500	391 억	5501277	N	N	2174	N	N
140	20250205	140955	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49050	1050	2	2.19	2304358500	47282	70.40	48500	49200	48350	62400	33600	48000	48736.49	7.02	-2262	9664	49733	48866	48233	47366	46733	49300	47800	392	14400	500	36480	50	1	78347293	38429	168.56	2.21	12	0.06	291.00	22178.00	65700	20240222	-25.34	43650	20241118	12.37	55400	-11.46	20250120	47300	3.70	20250203	65700	-25.34	20240222	43650	12.37	20241118	0.64	N	302440	500	391 억	5501277	N	N	2174	N	N
141	20250205	130952	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	49000	1000	2	2.08	1873558900	38496	57.32	48500	49000	48350	62400	33600	48000	48668.92	7.02	-2262	7554	49733	48866	48233	47366	46733	49300	47800	392	14400	500	36480	50	1	78347293	38390	168.38	2.21	12	0.05	291.00	22178.00	65700	20240222	-25.42	43650	20241118	12.26	55400	-11.55	20250120	47300	3.59	20250203	65700	-25.42	20240222	43650	12.26	20241118	0.64	N	302440	500	391 억	5501277	N	N	2174	N	N
142	20250205	120958	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48850	850	2	1.77	1520482200	31277	46.57	48500	49000	48350	62400	33600	48000	48613.43	7.02	-2262	5303	49733	48866	48233	47366	46733	49300	47800	392	14400	500	36480	50	1	78347293	38273	167.87	2.20	12	0.04	291.00	22178.00	65700	20240222	-25.65	43650	20241118	11.91	55400	-11.82	20250120	47300	3.28	20250203	65700	-25.65	20240222	43650	11.91	20241118	0.64	N	302440	500	391 억	5501277	N	N	2174	N	N
143	20250205	110952	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48400	400	2	0.83	1192470500	24530	36.52	48500	49000	48350	62400	33600	48000	48612.74	7.02	-2262	2192	49733	48866	48233	47366	46733	49300	47800	392	14400	500	36480	50	1	78347293	37920	166.32	2.18	12	0.03	291.00	22178.00	65700	20240222	-26.33	43650	20241118	10.88	55400	-12.64	20250120	47300	2.33	20250203	65700	-26.33	20240222	43650	10.88	20241118	0.64	N	302440	500	391 억	5501277	N	N	2174	N	N
144	20250205	101005	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48650	650	2	1.35	817752700	16810	25.03	48500	49000	48500	62400	33600	48000	48646.80	7.02	-2262	3451	49733	48866	48233	47366	46733	49300	47800	392	14400	500	36480	50	1	78347293	38116	167.18	2.19	12	0.02	291.00	22178.00	65700	20240222	-25.95	43650	20241118	11.45	55400	-12.18	20250120	47300	2.85	20250203	65700	-25.95	20240222	43650	11.45	20241118	0.64	N	302440	500	391 억	5501277	N	N	2174	N	N
145	20250205	091009	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48600	600	2	1.25	199118500	4090	6.09	48500	49000	48500	62400	33600	48000	48684.23	7.02	-2262	524	49733	48866	48233	47366	46733	49300	47800	392	14400	500	36480	50	1	78347293	38077	167.01	2.19	12	0.01	291.00	22178.00	65700	20240222	-26.03	43650	20241118	11.34	55400	-12.27	20250120	47300	2.75	20250203	65700	-26.03	20240222	43650	11.34	20241118	0.64	N	302440	500	391 억	5501277	N	N	2174	N	N
146	20250204	160932	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48000	700	2	1.48	3241074500	66811	54.70	47700	49100	47600	61400	33150	47300	48512.65	7.00	0	20018	49700	48500	47900	46700	46100	48200	46400	392	14100	500	35940	50	1	78347293	37607	164.95	2.16	12	0.09	291.00	22178.00	65700	20240222	-26.94	43650	20241118	9.97	55400	-13.36	20250120	47300	1.48	20250203	65700	-26.94	20240222	43650	9.97	20241118	0.64	N	302440	500	391 억	5480694	N	N	2174	N	N
147	20250204	150944	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48200	900	2	1.90	2992782400	61642	50.47	47700	49100	47600	61400	33150	47300	48551.03	7.00	0	21467	49700	48500	47900	46700	46100	48200	46400	392	14100	500	35940	50	1	78347293	37763	165.64	2.17	12	0.08	291.00	22178.00	65700	20240222	-26.64	43650	20241118	10.42	55400	-13.00	20250120	47300	1.90	20250203	65700	-26.64	20240222	43650	10.42	20241118	0.64	N	302440	500	391 억	5480694	N	N	3394	N	N
148	20250204	140943	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48250	950	2	2.01	2612633900	53759	44.01	47700	49100	47600	61400	33150	47300	48599.00	7.00	0	18788	49700	48500	47900	46700	46100	48200	46400	392	14100	500	35940	50	1	78347293	37803	165.81	2.18	12	0.07	291.00	22178.00	65700	20240222	-26.56	43650	20241118	10.54	55400	-12.91	20250120	47300	2.01	20250203	65700	-26.56	20240222	43650	10.54	20241118	0.64	N	302440	500	391 억	5480694	N	N	3394	N	N
149	20250204	130946	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48700	1400	2	2.96	2225049800	45776	37.48	47700	49100	47600	61400	33150	47300	48607.34	7.00	0	20194	49700	48500	47900	46700	46100	48200	46400	392	14100	500	35940	50	1	78347293	38155	167.35	2.20	12	0.06	291.00	22178.00	65700	20240222	-25.88	43650	20241118	11.57	55400	-12.09	20250120	47300	2.96	20250203	65700	-25.88	20240222	43650	11.57	20241118	0.64	N	302440	500	391 억	5480694	N	N	3394	N	N
150	20250204	120957	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48800	1500	2	3.17	2051040150	42207	34.55	47700	49100	47600	61400	33150	47300	48594.79	7.00	0	19767	49700	48500	47900	46700	46100	48200	46400	392	14100	500	35940	50	1	78347293	38233	167.70	2.20	12	0.05	291.00	22178.00	65700	20240222	-25.72	43650	20241118	11.80	55400	-11.91	20250120	47300	3.17	20250203	65700	-25.72	20240222	43650	11.80	20241118	0.64	N	302440	500	391 억	5480694	N	N	3394	N	N
151	20250204	110938	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48900	1600	2	3.38	1899531350	39105	32.02	47700	49100	47600	61400	33150	47300	48575.15	7.00	0	19023	49700	48500	47900	46700	46100	48200	46400	392	14100	500	35940	50	1	78347293	38312	168.04	2.20	12	0.05	291.00	22178.00	65700	20240222	-25.57	43650	20241118	12.03	55400	-11.73	20250120	47300	3.38	20250203	65700	-25.57	20240222	43650	12.03	20241118	0.64	N	302440	500	391 억	5480694	N	N	3394	N	N
152	20250204	100942	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48900	1600	2	3.38	1511685150	31170	25.52	47700	49100	47600	61400	33150	47300	48498.08	7.00	0	15573	49700	48500	47900	46700	46100	48200	46400	392	14100	500	35940	50	1	78347293	38312	168.04	2.20	12	0.04	291.00	22178.00	65700	20240222	-25.57	43650	20241118	12.03	55400	-11.73	20250120	47300	3.38	20250203	65700	-25.57	20240222	43650	12.03	20241118	0.64	N	302440	500	391 억	5480694	N	N	3394	N	N
153	20250204	090942	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	48150	850	2	1.80	315995600	6593	5.40	47700	48150	47600	61400	33150	47300	47928.95	7.00	0	1196	49700	48500	47900	46700	46100	48200	46400	392	14100	500	35940	50	1	78347293	37724	165.46	2.17	12	0.01	291.00	22178.00	65700	20240222	-26.71	43650	20241118	10.31	55400	-13.09	20250120	47300	1.80	20250203	65700	-26.71	20240222	43650	10.31	20241118	0.64	N	302440	500	391 억	5480694	N	N	3394	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History