KissMeData/005690/price/prices-20250201.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

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

66 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	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	160215	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10100	-390	5	-3.72	12122087720	1205090	97.48	10090	10320	9610	13630	7350	10490	10058.97	7.05	108061	12096	11292	10846	10042	9596	11070	9820	300	3140	500	7340	10	1	60016964	6062	168.33	7.53	12	2.01	60.00	1341.00	11800	20250214	-14.41	4300	20240805	134.88	11800	-14.41	20250214	7150	41.26	20250203	11800	-14.41	20250214	4300	134.88	20240805	7.56	N	005690	500	300 억	4232844	N	N	2928	N	N
3	20250228	150216	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10040	-450	5	-4.29	11209275340	1115110	90.20	10090	10320	9610	13630	7350	10490	10052.07	7.05	91200	12096	11292	10846	10042	9596	11070	9820	300	3140	500	7340	10	1	60016964	6026	167.33	7.49	12	1.86	60.00	1341.00	11800	20250214	-14.92	4300	20240805	133.49	11800	-14.92	20250214	7150	40.42	20250203	11800	-14.92	20250214	4300	133.49	20240805	7.56	N	005690	500	300 억	4232844	N	N	1	N	N
4	20250228	140216	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10150	-340	5	-3.24	10259011750	1020943	82.58	10090	10320	9610	13630	7350	10490	10048.45	7.05	90694	12096	11292	10846	10042	9596	11070	9820	300	3140	500	7340	10	1	60016964	6092	169.17	7.57	12	1.70	60.00	1341.00	11800	20250214	-13.98	4300	20240805	136.05	11800	-13.98	20250214	7150	41.96	20250203	11800	-13.98	20250214	4300	136.05	20240805	7.56	N	005690	500	300 억	4232844	N	N	1	N	N
5	20250228	130216	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10150	-340	5	-3.24	9126234780	910106	73.62	10090	10270	9610	13630	7350	10490	10027.53	7.05	104989	12096	11292	10846	10042	9596	11070	9820	300	3140	500	7340	10	1	60016964	6092	169.17	7.57	12	1.52	60.00	1341.00	11800	20250214	-13.98	4300	20240805	136.05	11800	-13.98	20250214	7150	41.96	20250203	11800	-13.98	20250214	4300	136.05	20240805	7.56	N	005690	500	300 억	4232844	N	N	1	N	N
6	20250228	120215	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10040	-450	5	-4.29	8144302080	812920	65.76	10090	10270	9610	13630	7350	10490	10018.43	7.05	103228	12096	11292	10846	10042	9596	11070	9820	300	3140	500	7340	10	1	60016964	6026	167.33	7.49	12	1.35	60.00	1341.00	11800	20250214	-14.92	4300	20240805	133.49	11800	-14.92	20250214	7150	40.42	20250203	11800	-14.92	20250214	4300	133.49	20240805	7.56	N	005690	500	300 억	4232844	N	N	1	N	N
7	20250228	110215	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10220	-270	5	-2.57	6815340830	681154	55.10	10090	10270	9610	13630	7350	10490	10005.40	7.05	74199	12096	11292	10846	10042	9596	11070	9820	300	3140	500	7340	10	1	60016964	6134	170.33	7.62	12	1.13	60.00	1341.00	11800	20250214	-13.39	4300	20240805	137.67	11800	-13.39	20250214	7150	42.94	20250203	11800	-13.39	20250214	4300	137.67	20240805	7.56	N	005690	500	300 억	4232844	N	N	1	N	N
8	20250228	100215	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10110	-380	5	-3.62	5657900060	567213	45.88	10090	10270	9610	13630	7350	10490	9974.68	7.05	26969	12096	11292	10846	10042	9596	11070	9820	300	3140	500	7340	10	1	60016964	6068	168.50	7.54	12	0.95	60.00	1341.00	11800	20250214	-14.32	4300	20240805	135.12	11800	-14.32	20250214	7150	41.40	20250203	11800	-14.32	20250214	4300	135.12	20240805	7.56	N	005690	500	300 억	4232844	N	N	1	N	N
9	20250228	090216	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9780	-710	5	-6.77	1253958550	125862	10.18	10090	10200	9700	13630	7350	10490	9961.88	7.05	-2180	12096	11292	10846	10042	9596	11070	9820	300	3140	500	7340	10	1	60016964	5870	163.00	7.29	12	0.21	60.00	1341.00	11800	20250214	-17.12	4300	20240805	127.44	11800	-17.12	20250214	7150	36.78	20250203	11800	-17.12	20250214	4300	127.44	20240805	7.56	N	005690	500	300 억	4232844	N	N	1	N	N
10	20250227	160213	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10490	-640	5	-5.75	13522024780	1231612	84.64	11230	11650	10400	14460	7800	11130	10979.33	7.37	-192211	11683	11406	10973	10696	10263	11545	10835	300	3330	500	7790	10	1	60016964	6296	174.83	7.82	12	2.05	60.00	1341.00	11800	20250214	-11.10	4300	20240805	143.95	11800	-11.10	20250214	7150	46.71	20250203	11800	-11.10	20250214	4300	143.95	20240805	7.67	N	005690	500	300 억	4424450	N	N	1	N	N
11	20250227	150215	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10460	-670	5	-6.02	12398692070	1124661	77.29	11230	11650	10400	14460	7800	11130	11024.38	7.37	-180755	11683	11406	10973	10696	10263	11545	10835	300	3330	500	7790	10	1	60016964	6278	174.33	7.80	12	1.87	60.00	1341.00	11800	20250214	-11.36	4300	20240805	143.26	11800	-11.36	20250214	7150	46.29	20250203	11800	-11.36	20250214	4300	143.26	20240805	7.67	N	005690	500	300 억	4424450	N	N	0	N	N
12	20250227	140215	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10680	-450	5	-4.04	9983903770	895995	61.58	11230	11650	10670	14460	7800	11130	11142.81	7.37	-185629	11683	11406	10973	10696	10263	11545	10835	300	3330	500	7790	10	1	60016964	6410	178.00	7.96	12	1.49	60.00	1341.00	11800	20250214	-9.49	4300	20240805	148.37	11800	-9.49	20250214	7150	49.37	20250203	11800	-9.49	20250214	4300	148.37	20240805	7.67	N	005690	500	300 억	4424450	N	N	0	N	N
13	20250227	130214	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10860	-270	5	-2.43	8789937640	785093	53.96	11230	11650	10810	14460	7800	11130	11196.05	7.37	-159946	11683	11406	10973	10696	10263	11545	10835	300	3330	500	7790	10	1	60016964	6518	181.00	8.10	12	1.31	60.00	1341.00	11800	20250214	-7.97	4300	20240805	152.56	11800	-7.97	20250214	7150	51.89	20250203	11800	-7.97	20250214	4300	152.56	20240805	7.67	N	005690	500	300 억	4424450	N	N	0	N	N
14	20250227	120214	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10820	-310	5	-2.79	8212783820	731960	50.30	11230	11650	10810	14460	7800	11130	11220.27	7.37	-127128	11683	11406	10973	10696	10263	11545	10835	300	3330	500	7790	10	1	60016964	6494	180.33	8.07	12	1.22	60.00	1341.00	11800	20250214	-8.31	4300	20240805	151.63	11800	-8.31	20250214	7150	51.33	20250203	11800	-8.31	20250214	4300	151.63	20240805	7.67	N	005690	500	300 억	4424450	N	N	0	N	N
15	20250227	110215	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10960	-170	5	-1.53	7221092770	640878	44.04	11230	11650	10930	14460	7800	11130	11267.51	7.37	-90736	11683	11406	10973	10696	10263	11545	10835	300	3330	500	7790	10	1	60016964	6578	182.67	8.17	12	1.07	60.00	1341.00	11800	20250214	-7.12	4300	20240805	154.88	11800	-7.12	20250214	7150	53.29	20250203	11800	-7.12	20250214	4300	154.88	20240805	7.67	N	005690	500	300 억	4424450	N	N	0	N	N
16	20250227	100221	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11000	-130	5	-1.17	6178174920	545962	37.52	11230	11650	10930	14460	7800	11130	11316.14	7.37	-62120	11683	11406	10973	10696	10263	11545	10835	300	3330	500	7790	10	1	60016964	6602	183.33	8.20	12	0.91	60.00	1341.00	11800	20250214	-6.78	4300	20240805	155.81	11800	-6.78	20250214	7150	53.85	20250203	11800	-6.78	20250214	4300	155.81	20240805	7.67	N	005690	500	300 억	4424450	N	N	0	N	N
17	20250227	090221	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11320	190	2	1.71	899262860	79174	5.44	11230	11520	11140	14460	7800	11130	11358.21	7.37	-20105	11683	11406	10973	10696	10263	11545	10835	300	3330	500	7790	10	1	60016964	6794	188.67	8.44	12	0.13	60.00	1341.00	11800	20250214	-4.07	4300	20240805	163.26	11800	-4.07	20250214	7150	58.32	20250203	11800	-4.07	20250214	4300	163.26	20240805	7.67	N	005690	500	300 억	4424450	N	N	0	N	N
18	20250226	160214	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11130	450	2	4.21	15907054730	1449175	164.84	10840	11250	10540	13880	7480	10680	10978.13	7.46	-5266	11113	10896	10583	10366	10053	11005	10475	300	3200	500	7470	10	1	60016964	6680	185.50	8.30	12	2.41	60.00	1341.00	11800	20250214	-5.68	4300	20240805	158.84	11800	-5.68	20250214	7150	55.66	20250203	11800	-5.68	20250214	4300	158.84	20240805	7.69	N	005690	500	300 억	4478527	N	N	8	N	N
19	20250226	150215	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11150	470	2	4.40	15090200300	1375877	156.50	10840	11250	10540	13880	7480	10680	10969.70	7.46	-1755	11113	10896	10583	10366	10053	11005	10475	300	3200	500	7470	10	1	60016964	6692	185.83	8.31	12	2.29	60.00	1341.00	11800	20250214	-5.51	4300	20240805	159.30	11800	-5.51	20250214	7150	55.94	20250203	11800	-5.51	20250214	4300	159.30	20240805	7.69	N	005690	500	300 억	4478527	N	N	8	N	N
20	20250226	140215	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11090	410	2	3.84	12468140420	1140440	129.72	10840	11230	10540	13880	7480	10680	10934.88	7.46	9585	11113	10896	10583	10366	10053	11005	10475	300	3200	500	7470	10	1	60016964	6656	184.83	8.27	12	1.90	60.00	1341.00	11800	20250214	-6.02	4300	20240805	157.91	11800	-6.02	20250214	7150	55.10	20250203	11800	-6.02	20250214	4300	157.91	20240805	7.69	N	005690	500	300 억	4478527	N	N	8	N	N
21	20250226	130215	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10900	220	2	2.06	11082955340	1015024	115.46	10840	11230	10540	13880	7480	10680	10921.18	7.46	9896	11113	10896	10583	10366	10053	11005	10475	300	3200	500	7470	10	1	60016964	6542	181.67	8.13	12	1.69	60.00	1341.00	11800	20250214	-7.63	4300	20240805	153.49	11800	-7.63	20250214	7150	52.45	20250203	11800	-7.63	20250214	4300	153.49	20240805	7.69	N	005690	500	300 억	4478527	N	N	8	N	N
22	20250226	120214	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10900	220	2	2.06	9901585200	907400	103.22	10840	11230	10540	13880	7480	10680	10914.51	7.46	-23432	11113	10896	10583	10366	10053	11005	10475	300	3200	500	7470	10	1	60016964	6542	181.67	8.13	12	1.51	60.00	1341.00	11800	20250214	-7.63	4300	20240805	153.49	11800	-7.63	20250214	7150	52.45	20250203	11800	-7.63	20250214	4300	153.49	20240805	7.69	N	005690	500	300 억	4478527	N	N	8	N	N
23	20250226	110214	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10990	310	2	2.90	8771777310	803904	91.44	10840	11230	10540	13880	7480	10680	10914.25	7.46	-11388	11113	10896	10583	10366	10053	11005	10475	300	3200	500	7470	10	1	60016964	6596	183.17	8.20	12	1.34	60.00	1341.00	11800	20250214	-6.86	4300	20240805	155.58	11800	-6.86	20250214	7150	53.71	20250203	11800	-6.86	20250214	4300	155.58	20240805	7.69	N	005690	500	300 억	4478527	N	N	8	N	N
24	20250226	100214	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10900	220	2	2.06	4375398070	407646	46.37	10840	10940	10540	13880	7480	10680	10734.61	7.46	-80847	11113	10896	10583	10366	10053	11005	10475	300	3200	500	7470	10	1	60016964	6542	181.67	8.13	12	0.68	60.00	1341.00	11800	20250214	-7.63	4300	20240805	153.49	11800	-7.63	20250214	7150	52.45	20250203	11800	-7.63	20250214	4300	153.49	20240805	7.69	N	005690	500	300 억	4478527	N	N	8	N	N
25	20250226	090216	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10800	120	2	1.12	895547130	82944	9.43	10840	10870	10730	13880	7480	10680	10812.22	7.46	-18751	11113	10896	10583	10366	10053	11005	10475	300	3200	500	7470	10	1	60016964	6482	180.00	8.05	12	0.14	60.00	1341.00	11800	20250214	-8.47	4300	20240805	151.16	11800	-8.47	20250214	7150	51.05	20250203	11800	-8.47	20250214	4300	151.16	20240805	7.69	N	005690	500	300 억	4478527	N	N	8	N	N
26	20250225	160214	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10680	60	2	0.56	9240214300	873718	61.77	10500	10800	10270	13800	7440	10620	10575.52	7.27	108918	11720	11170	10880	10330	10040	11025	10185	300	3180	500	7430	10	1	60016964	6410	178.00	7.96	12	1.46	60.00	1341.00	11800	20250214	-9.49	4300	20240805	148.37	11800	-9.49	20250214	7150	49.37	20250203	11800	-9.49	20250214	4300	148.37	20240805	7.67	N	005690	500	300 억	4364022	N	N	8	N	N
27	20250225	150214	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10700	80	2	0.75	8527147230	806806	57.04	10500	10800	10270	13800	7440	10620	10568.96	7.27	94510	11720	11170	10880	10330	10040	11025	10185	300	3180	500	7430	10	1	60016964	6422	178.33	7.98	12	1.34	60.00	1341.00	11800	20250214	-9.32	4300	20240805	148.84	11800	-9.32	20250214	7150	49.65	20250203	11800	-9.32	20250214	4300	148.84	20240805	7.67	N	005690	500	300 억	4364022	N	N	50	N	N
28	20250225	140213	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10790	170	2	1.60	7160139280	679445	48.03	10500	10790	10270	13800	7440	10620	10538.11	7.27	76044	11720	11170	10880	10330	10040	11025	10185	300	3180	500	7430	10	1	60016964	6476	179.83	8.05	12	1.13	60.00	1341.00	11800	20250214	-8.56	4300	20240805	150.93	11800	-8.56	20250214	7150	50.91	20250203	11800	-8.56	20250214	4300	150.93	20240805	7.67	N	005690	500	300 억	4364022	N	N	50	N	N
29	20250225	130213	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10730	110	2	1.04	6306795140	599945	42.41	10500	10770	10270	13800	7440	10620	10512.13	7.27	71847	11720	11170	10880	10330	10040	11025	10185	300	3180	500	7430	10	1	60016964	6440	178.83	8.00	12	1.00	60.00	1341.00	11800	20250214	-9.07	4300	20240805	149.53	11800	-9.07	20250214	7150	50.07	20250203	11800	-9.07	20250214	4300	149.53	20240805	7.67	N	005690	500	300 억	4364022	N	N	50	N	N
30	20250225	120213	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10530	-90	5	-0.85	5303211400	506044	35.77	10500	10710	10270	13800	7440	10620	10479.50	7.27	54849	11720	11170	10880	10330	10040	11025	10185	300	3180	500	7430	10	1	60016964	6320	175.50	7.85	12	0.84	60.00	1341.00	11800	20250214	-10.76	4300	20240805	144.88	11800	-10.76	20250214	7150	47.27	20250203	11800	-10.76	20250214	4300	144.88	20240805	7.67	N	005690	500	300 억	4364022	N	N	50	N	N
31	20250225	110213	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10510	-110	5	-1.04	4600682430	439362	31.06	10500	10710	10270	13800	7440	10620	10470.98	7.27	36053	11720	11170	10880	10330	10040	11025	10185	300	3180	500	7430	10	1	60016964	6308	175.17	7.84	12	0.73	60.00	1341.00	11800	20250214	-10.93	4300	20240805	144.42	11800	-10.93	20250214	7150	46.99	20250203	11800	-10.93	20250214	4300	144.42	20240805	7.67	N	005690	500	300 억	4364022	N	N	50	N	N
32	20250225	100212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10500	-120	5	-1.13	3543704210	338619	23.94	10500	10710	10270	13800	7440	10620	10464.77	7.27	13769	11720	11170	10880	10330	10040	11025	10185	300	3180	500	7430	10	1	60016964	6302	175.00	7.83	12	0.56	60.00	1341.00	11800	20250214	-11.02	4300	20240805	144.19	11800	-11.02	20250214	7150	46.85	20250203	11800	-11.02	20250214	4300	144.19	20240805	7.67	N	005690	500	300 억	4364022	N	N	50	N	N
33	20250225	090213	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10470	-150	5	-1.41	692583740	66299	4.69	10500	10520	10410	13800	7440	10620	10444.06	7.27	28770	11720	11170	10880	10330	10040	11025	10185	300	3180	500	7430	10	1	60016964	6284	174.50	7.81	12	0.11	60.00	1341.00	11800	20250214	-11.27	4300	20240805	143.49	11800	-11.27	20250214	7150	46.43	20250203	11800	-11.27	20250214	4300	143.49	20240805	7.67	N	005690	500	300 억	4364022	N	N	50	N	N
34	20250224	160211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10620	-680	5	-6.02	15195707470	1399397	52.51	11300	11430	10590	14690	7910	11300	10857.44	7.64	-224998	12180	11740	11310	10870	10440	11960	11090	300	3390	500	7910	10	1	60016964	6374	177.00	7.92	12	2.33	60.00	1341.00	11800	20250214	-10.00	4300	20240805	146.98	11800	-10.00	20250214	7150	48.53	20250203	11800	-10.00	20250214	4300	146.98	20240805	7.85	N	005690	500	300 억	4583779	N	N	50	N	N
35	20250224	150212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10700	-600	5	-5.31	14042264010	1290827	48.43	11300	11430	10600	14690	7910	11300	10876.92	7.64	-225354	12180	11740	11310	10870	10440	11960	11090	300	3390	500	7910	10	1	60016964	6422	178.33	7.98	12	2.15	60.00	1341.00	11800	20250214	-9.32	4300	20240805	148.84	11800	-9.32	20250214	7150	49.65	20250203	11800	-9.32	20250214	4300	148.84	20240805	7.85	N	005690	500	300 억	4583779	N	N	27	N	N
36	20250224	140212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10660	-640	5	-5.66	13050431510	1198058	44.95	11300	11430	10600	14690	7910	11300	10891.34	7.64	-212414	12180	11740	11310	10870	10440	11960	11090	300	3390	500	7910	10	1	60016964	6398	177.67	7.95	12	2.00	60.00	1341.00	11800	20250214	-9.66	4300	20240805	147.91	11800	-9.66	20250214	7150	49.09	20250203	11800	-9.66	20250214	4300	147.91	20240805	7.85	N	005690	500	300 억	4583779	N	N	27	N	N
37	20250224	130212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10700	-600	5	-5.31	12149347690	1113870	41.79	11300	11430	10600	14690	7910	11300	10905.62	7.64	-186757	12180	11740	11310	10870	10440	11960	11090	300	3390	500	7910	10	1	60016964	6422	178.33	7.98	12	1.86	60.00	1341.00	11800	20250214	-9.32	4300	20240805	148.84	11800	-9.32	20250214	7150	49.65	20250203	11800	-9.32	20250214	4300	148.84	20240805	7.85	N	005690	500	300 억	4583779	N	N	27	N	N
38	20250224	120212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10820	-480	5	-4.25	11440673670	1048074	39.32	11300	11430	10600	14690	7910	11300	10914.12	7.64	-176315	12180	11740	11310	10870	10440	11960	11090	300	3390	500	7910	10	1	60016964	6494	180.33	8.07	12	1.75	60.00	1341.00	11800	20250214	-8.31	4300	20240805	151.63	11800	-8.31	20250214	7150	51.33	20250203	11800	-8.31	20250214	4300	151.63	20240805	7.85	N	005690	500	300 억	4583779	N	N	27	N	N
39	20250224	110212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10770	-530	5	-4.69	10756404020	984679	36.95	11300	11430	10600	14690	7910	11300	10921.91	7.64	-169771	12180	11740	11310	10870	10440	11960	11090	300	3390	500	7910	10	1	60016964	6464	179.50	8.03	12	1.64	60.00	1341.00	11800	20250214	-8.73	4300	20240805	150.47	11800	-8.73	20250214	7150	50.63	20250203	11800	-8.73	20250214	4300	150.47	20240805	7.85	N	005690	500	300 억	4583779	N	N	27	N	N
40	20250224	100212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10820	-480	5	-4.25	7497985650	682316	25.60	11300	11430	10710	14690	7910	11300	10986.80	7.64	-85489	12180	11740	11310	10870	10440	11960	11090	300	3390	500	7910	10	1	60016964	6494	180.33	8.07	12	1.14	60.00	1341.00	11800	20250214	-8.31	4300	20240805	151.63	11800	-8.31	20250214	7150	51.33	20250203	11800	-8.31	20250214	4300	151.63	20240805	7.85	N	005690	500	300 억	4583779	N	N	27	N	N
41	20250224	090213	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11250	-50	5	-0.44	901872960	79938	3.00	11300	11390	11150	14690	7910	11300	11281.01	7.64	521	12180	11740	11310	10870	10440	11960	11090	300	3390	500	7910	10	1	60016964	6752	187.50	8.39	12	0.13	60.00	1341.00	11800	20250214	-4.66	4300	20240805	161.63	11800	-4.66	20250214	7150	57.34	20250203	11800	-4.66	20250214	4300	161.63	20240805	7.85	N	005690	500	300 억	4583779	N	N	27	N	N
42	20250221	160211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11300	470	2	4.34	30154308600	2645499	299.25	10930	11750	10880	14070	7590	10830	11398.48	7.66	-13359	11450	11140	10860	10550	10270	11000	10410	300	3240	500	7580	10	1	60016964	6782	188.33	8.43	12	4.41	60.00	1341.00	11800	20250214	-4.24	4300	20240805	162.79	11800	-4.24	20250214	7150	58.04	20250203	11800	-4.24	20250214	4300	162.79	20240805	7.58	N	005690	500	300 억	4597444	N	N	27	N	N
43	20250221	150211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11440	610	2	5.63	28992403740	2543225	287.68	10930	11750	10880	14070	7590	10830	11399.87	7.66	-7979	11450	11140	10860	10550	10270	11000	10410	300	3240	500	7580	10	1	60016964	6866	190.67	8.53	12	4.24	60.00	1341.00	11800	20250214	-3.05	4300	20240805	166.05	11800	-3.05	20250214	7150	60.00	20250203	11800	-3.05	20250214	4300	166.05	20240805	7.58	N	005690	500	300 억	4597444	N	N	0	N	N
44	20250221	140211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11530	700	2	6.46	26521289570	2327298	263.26	10930	11750	10880	14070	7590	10830	11395.75	7.66	31767	11450	11140	10860	10550	10270	11000	10410	300	3240	500	7580	10	1	60016964	6920	192.17	8.60	12	3.88	60.00	1341.00	11800	20250214	-2.29	4300	20240805	168.14	11800	-2.29	20250214	7150	61.26	20250203	11800	-2.29	20250214	4300	168.14	20240805	7.58	N	005690	500	300 억	4597444	N	N	0	N	N
45	20250221	130211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11430	600	2	5.54	23077307600	2028284	229.43	10930	11750	10880	14070	7590	10830	11377.76	7.66	-31705	11450	11140	10860	10550	10270	11000	10410	300	3240	500	7580	10	1	60016964	6860	190.50	8.52	12	3.38	60.00	1341.00	11800	20250214	-3.14	4300	20240805	165.81	11800	-3.14	20250214	7150	59.86	20250203	11800	-3.14	20250214	4300	165.81	20240805	7.58	N	005690	500	300 억	4597444	N	N	0	N	N
46	20250221	120212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11430	600	2	5.54	21020454040	1846761	208.90	10930	11750	10880	14070	7590	10830	11382.35	7.66	-23318	11450	11140	10860	10550	10270	11000	10410	300	3240	500	7580	10	1	60016964	6860	190.50	8.52	12	3.08	60.00	1341.00	11800	20250214	-3.14	4300	20240805	165.81	11800	-3.14	20250214	7150	59.86	20250203	11800	-3.14	20250214	4300	165.81	20240805	7.58	N	005690	500	300 억	4597444	N	N	0	N	N
47	20250221	110211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11340	510	2	4.71	13125662800	1163339	131.59	10930	11500	10880	14070	7590	10830	11282.77	7.66	-7127	11450	11140	10860	10550	10270	11000	10410	300	3240	500	7580	10	1	60016964	6806	189.00	8.46	12	1.94	60.00	1341.00	11800	20250214	-3.90	4300	20240805	163.72	11800	-3.90	20250214	7150	58.60	20250203	11800	-3.90	20250214	4300	163.72	20240805	7.58	N	005690	500	300 억	4597444	N	N	0	N	N
48	20250221	100212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11110	280	2	2.59	7098081490	633709	71.68	10930	11380	10880	14070	7590	10830	11200.88	7.66	-28244	11450	11140	10860	10550	10270	11000	10410	300	3240	500	7580	10	1	60016964	6668	185.17	8.28	12	1.06	60.00	1341.00	11800	20250214	-5.85	4300	20240805	158.37	11800	-5.85	20250214	7150	55.38	20250203	11800	-5.85	20250214	4300	158.37	20240805	7.58	N	005690	500	300 억	4597444	N	N	0	N	N
49	20250221	090212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10980	150	2	1.39	199459680	18252	2.06	10930	10990	10880	14070	7590	10830	10928.33	7.66	691	11450	11140	10860	10550	10270	11000	10410	300	3240	500	7580	10	1	60016964	6590	183.00	8.19	12	0.03	60.00	1341.00	11800	20250214	-6.95	4300	20240805	155.35	11800	-6.95	20250214	7150	53.57	20250203	11800	-6.95	20250214	4300	155.35	20240805	7.58	N	005690	500	300 억	4597444	N	N	0	N	N
50	20250220	160211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10830	-260	5	-2.34	9483263240	881399	86.26	11090	11170	10580	14410	7770	11090	10758.88	7.54	64547	11810	11450	11220	10860	10630	11335	10745	300	3320	500	7760	10	1	60016964	6500	180.50	8.08	12	1.47	60.00	1341.00	11800	20250214	-8.22	4300	20240805	151.86	11800	-8.22	20250214	7150	51.47	20250203	11800	-8.22	20250214	4300	151.86	20240805	7.41	N	005690	500	300 억	4526113	N	N	91	N	N
51	20250220	150211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10770	-320	5	-2.89	8805193510	818448	80.10	11090	11170	10580	14410	7770	11090	10758.11	7.54	57450	11810	11450	11220	10860	10630	11335	10745	300	3320	500	7760	10	1	60016964	6464	179.50	8.03	12	1.36	60.00	1341.00	11800	20250214	-8.73	4300	20240805	150.47	11800	-8.73	20250214	7150	50.63	20250203	11800	-8.73	20250214	4300	150.47	20240805	7.41	N	005690	500	300 억	4526113	N	N	91	N	N
52	20250220	140212	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10690	-400	5	-3.61	7725204940	718128	70.28	11090	11170	10580	14410	7770	11090	10757.09	7.54	62180	11810	11450	11220	10860	10630	11335	10745	300	3320	500	7760	10	1	60016964	6416	178.17	7.97	12	1.20	60.00	1341.00	11800	20250214	-9.41	4300	20240805	148.60	11800	-9.41	20250214	7150	49.51	20250203	11800	-9.41	20250214	4300	148.60	20240805	7.41	N	005690	500	300 억	4526113	N	N	91	N	N
53	20250220	130211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10710	-380	5	-3.43	7084522080	658015	64.40	11090	11170	10580	14410	7770	11090	10766.15	7.54	65956	11810	11450	11220	10860	10630	11335	10745	300	3320	500	7760	10	1	60016964	6428	178.50	7.99	12	1.10	60.00	1341.00	11800	20250214	-9.24	4300	20240805	149.07	11800	-9.24	20250214	7150	49.79	20250203	11800	-9.24	20250214	4300	149.07	20240805	7.41	N	005690	500	300 억	4526113	N	N	91	N	N
54	20250220	120211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10660	-430	5	-3.88	6667625580	619036	60.58	11090	11170	10580	14410	7770	11090	10770.61	7.54	64383	11810	11450	11220	10860	10630	11335	10745	300	3320	500	7760	10	1	60016964	6398	177.67	7.95	12	1.03	60.00	1341.00	11800	20250214	-9.66	4300	20240805	147.91	11800	-9.66	20250214	7150	49.09	20250203	11800	-9.66	20250214	4300	147.91	20240805	7.41	N	005690	500	300 억	4526113	N	N	91	N	N
55	20250220	110211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10760	-330	5	-2.98	5915452910	548860	53.72	11090	11170	10590	14410	7770	11090	10777.30	7.54	70149	11810	11450	11220	10860	10630	11335	10745	300	3320	500	7760	10	1	60016964	6458	179.33	8.02	12	0.91	60.00	1341.00	11800	20250214	-8.81	4300	20240805	150.23	11800	-8.81	20250214	7150	50.49	20250203	11800	-8.81	20250214	4300	150.23	20240805	7.41	N	005690	500	300 억	4526113	N	N	91	N	N
56	20250220	100210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10690	-400	5	-3.61	4035705600	374635	36.67	11090	11170	10590	14410	7770	11090	10771.75	7.54	30090	11810	11450	11220	10860	10630	11335	10745	300	3320	500	7760	10	1	60016964	6416	178.17	7.97	12	0.62	60.00	1341.00	11800	20250214	-9.41	4300	20240805	148.60	11800	-9.41	20250214	7150	49.51	20250203	11800	-9.41	20250214	4300	148.60	20240805	7.41	N	005690	500	300 억	4526113	N	N	91	N	N
57	20250220	090211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10990	-100	5	-0.90	267948600	24285	2.38	11090	11170	10810	14410	7770	11090	11031.77	7.54	-3892	11810	11450	11220	10860	10630	11335	10745	300	3320	500	7760	10	1	60016964	6596	183.17	8.20	12	0.04	60.00	1341.00	11800	20250214	-6.86	4300	20240805	155.58	11800	-6.86	20250214	7150	53.71	20250203	11800	-6.86	20250214	4300	155.58	20240805	7.41	N	005690	500	300 억	4526113	N	N	91	N	N
58	20250219	160209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11090	-390	5	-3.40	11228412310	1001694	33.46	11450	11580	10990	14920	8040	11480	11209.22	8.12	-346884	12426	11952	11136	10662	9846	12190	10900	300	3440	500	8030	10	1	60016964	6656	184.83	8.27	12	1.67	60.00	1341.00	11800	20250214	-6.02	4300	20240805	157.91	11800	-6.02	20250214	7150	55.10	20250203	11800	-6.02	20250214	4300	157.91	20240805	7.42	N	005690	500	300 억	4871778	N	N	91	N	N
59	20250219	150211	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11070	-410	5	-3.57	10704156290	954386	31.88	11450	11580	10990	14920	8040	11480	11215.45	8.12	-328676	12426	11952	11136	10662	9846	12190	10900	300	3440	500	8030	10	1	60016964	6644	184.50	8.26	12	1.59	60.00	1341.00	11800	20250214	-6.19	4300	20240805	157.44	11800	-6.19	20250214	7150	54.83	20250203	11800	-6.19	20250214	4300	157.44	20240805	7.42	N	005690	500	300 억	4871778	N	N	0	N	N
60	20250219	140210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11140	-340	5	-2.96	9933207640	884720	29.55	11450	11580	10990	14920	8040	11480	11227.20	8.12	-306835	12426	11952	11136	10662	9846	12190	10900	300	3440	500	8030	10	1	60016964	6686	185.67	8.31	12	1.47	60.00	1341.00	11800	20250214	-5.59	4300	20240805	159.07	11800	-5.59	20250214	7150	55.80	20250203	11800	-5.59	20250214	4300	159.07	20240805	7.42	N	005690	500	300 억	4871778	N	N	0	N	N
61	20250219	130210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11140	-340	5	-2.96	8268046200	734314	24.53	11450	11580	11060	14920	8040	11480	11259.22	8.12	-246914	12426	11952	11136	10662	9846	12190	10900	300	3440	500	8030	10	1	60016964	6686	185.67	8.31	12	1.22	60.00	1341.00	11800	20250214	-5.59	4300	20240805	159.07	11800	-5.59	20250214	7150	55.80	20250203	11800	-5.59	20250214	4300	159.07	20240805	7.42	N	005690	500	300 억	4871778	N	N	0	N	N
62	20250219	120210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11150	-330	5	-2.87	7754384890	688298	22.99	11450	11580	11060	14920	8040	11480	11265.69	8.12	-225592	12426	11952	11136	10662	9846	12190	10900	300	3440	500	8030	10	1	60016964	6692	185.83	8.31	12	1.15	60.00	1341.00	11800	20250214	-5.51	4300	20240805	159.30	11800	-5.51	20250214	7150	55.94	20250203	11800	-5.51	20250214	4300	159.30	20240805	7.42	N	005690	500	300 억	4871778	N	N	0	N	N
63	20250219	110210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11110	-370	5	-3.22	7170553870	635776	21.24	11450	11580	11060	14920	8040	11480	11278.08	8.12	-202170	12426	11952	11136	10662	9846	12190	10900	300	3440	500	8030	10	1	60016964	6668	185.17	8.28	12	1.06	60.00	1341.00	11800	20250214	-5.85	4300	20240805	158.37	11800	-5.85	20250214	7150	55.38	20250203	11800	-5.85	20250214	4300	158.37	20240805	7.42	N	005690	500	300 억	4871778	N	N	0	N	N
64	20250219	100210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11350	-130	5	-1.13	3718114870	327202	10.93	11450	11580	11220	14920	8040	11480	11362.97	8.12	-95704	12426	11952	11136	10662	9846	12190	10900	300	3440	500	8030	10	1	60016964	6812	189.17	8.46	12	0.55	60.00	1341.00	11800	20250214	-3.81	4300	20240805	163.95	11800	-3.81	20250214	7150	58.74	20250203	11800	-3.81	20250214	4300	163.95	20240805	7.42	N	005690	500	300 억	4871778	N	N	0	N	N
65	20250219	090210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11290	-190	5	-1.66	653427920	57491	1.92	11450	11450	11230	14920	8040	11480	11363.53	8.12	-9389	12426	11952	11136	10662	9846	12190	10900	300	3440	500	8030	10	1	60016964	6776	188.17	8.42	12	0.10	60.00	1341.00	11800	20250214	-4.32	4300	20240805	162.56	11800	-4.32	20250214	7150	57.90	20250203	11800	-4.32	20250214	4300	162.56	20240805	7.42	N	005690	500	300 억	4871778	N	N	0	N	N
66	20250218	160210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11480	810	2	7.59	33490504680	2978313	184.74	10850	11610	10320	13870	7470	10670	11245.45	8.08	77008	11356	11012	10676	10332	9996	10845	10165	300	3200	500	7460	10	1	60016964	6890	191.33	8.56	12	4.96	60.00	1341.00	11800	20250214	-2.71	4300	20240805	166.98	11800	-2.71	20250214	7150	60.56	20250203	11800	-2.71	20250214	4300	166.98	20240805	7.12	N	005690	500	300 억	4848626	N	N	159	N	N
67	20250218	150210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11460	790	2	7.40	32143821990	2860818	177.46	10850	11610	10320	13870	7470	10670	11236.79	8.08	78796	11356	11012	10676	10332	9996	10845	10165	300	3200	500	7460	10	1	60016964	6878	191.00	8.55	12	4.77	60.00	1341.00	11800	20250214	-2.88	4300	20240805	166.51	11800	-2.88	20250214	7150	60.28	20250203	11800	-2.88	20250214	4300	166.51	20240805	7.12	N	005690	500	300 억	4848626	N	N	159	N	N
68	20250218	140210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11480	810	2	7.59	29798260080	2656624	164.79	10850	11610	10320	13870	7470	10670	11217.53	8.08	90568	11356	11012	10676	10332	9996	10845	10165	300	3200	500	7460	10	1	60016964	6890	191.33	8.56	12	4.43	60.00	1341.00	11800	20250214	-2.71	4300	20240805	166.98	11800	-2.71	20250214	7150	60.56	20250203	11800	-2.71	20250214	4300	166.98	20240805	7.12	N	005690	500	300 억	4848626	N	N	159	N	N
69	20250218	130209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11440	770	2	7.22	26635118310	2380775	147.68	10850	11610	10320	13870	7470	10670	11188.57	8.08	80456	11356	11012	10676	10332	9996	10845	10165	300	3200	500	7460	10	1	60016964	6866	190.67	8.53	12	3.97	60.00	1341.00	11800	20250214	-3.05	4300	20240805	166.05	11800	-3.05	20250214	7150	60.00	20250203	11800	-3.05	20250214	4300	166.05	20240805	7.12	N	005690	500	300 억	4848626	N	N	159	N	N
70	20250218	120209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11450	780	2	7.31	22378328570	2010905	124.74	10850	11560	10320	13870	7470	10670	11129.52	8.08	78049	11356	11012	10676	10332	9996	10845	10165	300	3200	500	7460	10	1	60016964	6872	190.83	8.54	12	3.35	60.00	1341.00	11800	20250214	-2.97	4300	20240805	166.28	11800	-2.97	20250214	7150	60.14	20250203	11800	-2.97	20250214	4300	166.28	20240805	7.12	N	005690	500	300 억	4848626	N	N	159	N	N
71	20250218	110210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11340	670	2	6.28	18804165140	1697023	105.27	10850	11560	10320	13870	7470	10670	11081.78	8.08	48067	11356	11012	10676	10332	9996	10845	10165	300	3200	500	7460	10	1	60016964	6806	189.00	8.46	12	2.83	60.00	1341.00	11800	20250214	-3.90	4300	20240805	163.72	11800	-3.90	20250214	7150	58.60	20250203	11800	-3.90	20250214	4300	163.72	20240805	7.12	N	005690	500	300 억	4848626	N	N	159	N	N
72	20250218	100210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10820	150	2	1.41	4889218670	459738	28.52	10850	10850	10320	13870	7470	10670	10634.44	8.08	-40783	11356	11012	10676	10332	9996	10845	10165	300	3200	500	7460	10	1	60016964	6494	180.33	8.07	12	0.77	60.00	1341.00	11800	20250214	-8.31	4300	20240805	151.63	11800	-8.31	20250214	7150	51.33	20250203	11800	-8.31	20250214	4300	151.63	20240805	7.12	N	005690	500	300 억	4848626	N	N	159	N	N
73	20250218	090210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10760	90	2	0.84	351131300	32546	2.02	10850	10850	10740	13870	7470	10670	10808.04	8.08	-13503	11356	11012	10676	10332	9996	10845	10165	300	3200	500	7460	10	1	60016964	6458	179.33	8.02	12	0.05	60.00	1341.00	11800	20250214	-8.81	4300	20240805	150.23	11800	-8.81	20250214	7150	50.49	20250203	11800	-8.81	20250214	4300	150.23	20240805	7.12	N	005690	500	300 억	4848626	N	N	159	N	N
74	20250217	160209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10670	-330	5	-3.00	17128149680	1604282	38.11	11000	11020	10340	14300	7700	11000	10676.51	8.09	-18999	12306	11652	11146	10492	9986	11980	10820	300	3300	500	7700	10	1	60016964	6404	177.83	7.96	12	2.67	60.00	1341.00	11800	20250214	-9.58	4300	20240805	148.14	11800	-9.58	20250214	7150	49.23	20250203	11800	-9.58	20250214	4300	148.14	20240805	6.79	N	005690	500	300 억	4857440	N	N	159	N	N
75	20250217	150210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10770	-230	5	-2.09	16002643650	1498851	35.60	11000	11020	10340	14300	7700	11000	10676.59	8.09	-18777	12306	11652	11146	10492	9986	11980	10820	300	3300	500	7700	10	1	60016964	6464	179.50	8.03	12	2.50	60.00	1341.00	11800	20250214	-8.73	4300	20240805	150.47	11800	-8.73	20250214	7150	50.63	20250203	11800	-8.73	20250214	4300	150.47	20240805	6.79	N	005690	500	300 억	4857440	N	N	83	N	N
76	20250217	140209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10890	-110	5	-1.00	13861993300	1301684	30.92	11000	11020	10340	14300	7700	11000	10649.26	8.09	-30558	12306	11652	11146	10492	9986	11980	10820	300	3300	500	7700	10	1	60016964	6536	181.50	8.12	12	2.17	60.00	1341.00	11800	20250214	-7.71	4300	20240805	153.26	11800	-7.71	20250214	7150	52.31	20250203	11800	-7.71	20250214	4300	153.26	20240805	6.79	N	005690	500	300 억	4857440	N	N	83	N	N
77	20250217	130210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10510	-490	5	-4.45	11398118220	1072785	25.48	11000	11020	10340	14300	7700	11000	10624.77	8.09	-35544	12306	11652	11146	10492	9986	11980	10820	300	3300	500	7700	10	1	60016964	6308	175.17	7.84	12	1.79	60.00	1341.00	11800	20250214	-10.93	4300	20240805	144.42	11800	-10.93	20250214	7150	46.99	20250203	11800	-10.93	20250214	4300	144.42	20240805	6.79	N	005690	500	300 억	4857440	N	N	83	N	N
78	20250217	120210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10440	-560	5	-5.09	10179822120	956710	22.72	11000	11020	10340	14300	7700	11000	10640.42	8.09	-18877	12306	11652	11146	10492	9986	11980	10820	300	3300	500	7700	10	1	60016964	6266	174.00	7.79	12	1.59	60.00	1341.00	11800	20250214	-11.53	4300	20240805	142.79	11800	-11.53	20250214	7150	46.01	20250203	11800	-11.53	20250214	4300	142.79	20240805	6.79	N	005690	500	300 억	4857440	N	N	83	N	N
79	20250217	110210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10510	-490	5	-4.45	8618356990	806468	19.16	11000	11020	10380	14300	7700	11000	10686.52	8.09	-22717	12306	11652	11146	10492	9986	11980	10820	300	3300	500	7700	10	1	60016964	6308	175.17	7.84	12	1.34	60.00	1341.00	11800	20250214	-10.93	4300	20240805	144.42	11800	-10.93	20250214	7150	46.99	20250203	11800	-10.93	20250214	4300	144.42	20240805	6.79	N	005690	500	300 억	4857440	N	N	83	N	N
80	20250217	100209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10800	-200	5	-1.82	4340699470	401295	9.53	11000	11020	10700	14300	7700	11000	10816.69	8.09	55437	12306	11652	11146	10492	9986	11980	10820	300	3300	500	7700	10	1	60016964	6482	180.00	8.05	12	0.67	60.00	1341.00	11800	20250214	-8.47	4300	20240805	151.16	11800	-8.47	20250214	7150	51.05	20250203	11800	-8.47	20250214	4300	151.16	20240805	6.79	N	005690	500	300 억	4857440	N	N	83	N	N
81	20250217	090209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10950	-50	5	-0.45	364697460	33242	0.79	11000	11020	10840	14300	7700	11000	10970.92	8.09	-13032	12306	11652	11146	10492	9986	11980	10820	300	3300	500	7700	10	1	60016964	6572	182.50	8.17	12	0.06	60.00	1341.00	11800	20250214	-7.20	4300	20240805	154.65	11800	-7.20	20250214	7150	53.15	20250203	11800	-7.20	20250214	4300	154.65	20240805	6.79	N	005690	500	300 억	4857440	N	N	83	N	N
82	20250214	160208	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	11000	180	2	1.66	46952801940	4192230	70.20	10990	11800	10640	14060	7580	10820	11200.35	8.05	85027	12386	11602	10356	9572	8326	11995	9965	300	3240	500	7570	10	1	60016964	6602	183.33	8.20	12	6.99	60.00	1341.00	11800	20250214	-6.78	4300	20240805	155.81	11800	-6.78	20250214	7150	53.85	20250203	11800	-6.78	20250214	4300	155.81	20240805	6.68	N	005690	500	300 억	4828838	N	N	83	N	N
83	20250214	150208	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	11010	190	2	1.76	45245707680	4035997	67.58	10990	11800	10640	14060	7580	10820	11210.87	8.05	78066	12386	11602	10356	9572	8326	11995	9965	300	3240	500	7570	10	1	60016964	6608	183.50	8.21	12	6.72	60.00	1341.00	11800	20250214	-6.69	4300	20240805	156.05	11800	-6.69	20250214	7150	53.99	20250203	11800	-6.69	20250214	4300	156.05	20240805	6.68	N	005690	500	300 억	4828838	N	N	123	N	N
84	20250214	140209	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	10860	40	2	0.37	43686789340	3893661	65.20	10990	11800	10640	14060	7580	10820	11220.33	8.05	70192	12386	11602	10356	9572	8326	11995	9965	300	3240	500	7570	10	1	60016964	6518	181.00	8.10	12	6.49	60.00	1341.00	11800	20250214	-7.97	4300	20240805	152.56	11800	-7.97	20250214	7150	51.89	20250203	11800	-7.97	20250214	4300	152.56	20240805	6.68	N	005690	500	300 억	4828838	N	N	123	N	N
85	20250214	130209	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	11110	290	2	2.68	41429426800	3687613	61.75	10990	11800	10640	14060	7580	10820	11235.14	8.05	72628	12386	11602	10356	9572	8326	11995	9965	300	3240	500	7570	10	1	60016964	6668	185.17	8.28	12	6.14	60.00	1341.00	11800	20250214	-5.85	4300	20240805	158.37	11800	-5.85	20250214	7150	55.38	20250203	11800	-5.85	20250214	4300	158.37	20240805	6.68	N	005690	500	300 억	4828838	N	N	123	N	N
86	20250214	120209	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	11070	250	2	2.31	40266997940	3583090	60.00	10990	11800	10640	14060	7580	10820	11238.46	8.05	87693	12386	11602	10356	9572	8326	11995	9965	300	3240	500	7570	10	1	60016964	6644	184.50	8.26	12	5.97	60.00	1341.00	11800	20250214	-6.19	4300	20240805	157.44	11800	-6.19	20250214	7150	54.83	20250203	11800	-6.19	20250214	4300	157.44	20240805	6.68	N	005690	500	300 억	4828838	N	N	123	N	N
87	20250214	110208	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	11190	370	2	3.42	38272031830	3403103	56.98	10990	11800	10640	14060	7580	10820	11246.64	8.05	95440	12386	11602	10356	9572	8326	11995	9965	300	3240	500	7570	10	1	60016964	6716	186.50	8.34	12	5.67	60.00	1341.00	11800	20250214	-5.17	4300	20240805	160.23	11800	-5.17	20250214	7150	56.50	20250203	11800	-5.17	20250214	4300	160.23	20240805	6.68	N	005690	500	300 억	4828838	N	N	123	N	N
88	20250214	100209	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	10960	140	2	1.29	32798124070	2909293	48.72	10990	11800	10640	14060	7580	10820	11274.10	8.05	90894	12386	11602	10356	9572	8326	11995	9965	300	3240	500	7570	10	1	60016964	6578	182.67	8.17	12	4.85	60.00	1341.00	11800	20250214	-7.12	4300	20240805	154.88	11800	-7.12	20250214	7150	53.29	20250203	11800	-7.12	20250214	4300	154.88	20240805	6.68	N	005690	500	300 억	4828838	N	N	123	N	N
89	20250214	090209	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	11230	410	2	3.79	4335755400	387031	6.48	10990	11480	10920	14060	7580	10820	11206.00	8.05	-29167	12386	11602	10356	9572	8326	11995	9965	300	3240	500	7570	10	1	60016964	6740	187.17	8.37	12	0.64	60.00	1341.00	11480	20250214	-2.18	4300	20240805	161.16	11480	-2.18	20250214	7150	57.06	20250203	11480	-2.18	20250214	4300	161.16	20240805	6.68	N	005690	500	300 억	4828838	N	N	123	N	N
90	20250213	160207	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	10820	1450	2	15.47	61769189280	5895601	833.51	9380	11140	9110	12180	6560	9370	10476.92	7.71	197284	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	6494	180.33	8.07	12	9.82	60.00	1341.00	11140	20250213	-2.87	4300	20240805	151.63	11140	-2.87	20250213	7150	51.33	20250203	11140	-2.87	20250213	4300	151.63	20240805	6.65	N	005690	500	300 억	4625419	N	N	123	N	N
91	20250213	150208	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	10790	1420	2	15.15	49692908220	4784575	676.43	9380	11140	9110	12180	6560	9370	10386.09	7.71	22918	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	6476	179.83	8.05	12	7.97	60.00	1341.00	11140	20250213	-3.14	4300	20240805	150.93	11140	-3.14	20250213	7150	50.91	20250203	11140	-3.14	20250213	4300	150.93	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
92	20250213	140208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9980	610	2	6.51	12387796360	1277890	180.67	9380	10090	9110	12180	6560	9370	9693.97	7.71	12593	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	5990	166.33	7.44	12	2.13	60.00	1341.00	10350	20250210	-3.57	4300	20240805	132.09	10350	-3.57	20250210	7150	39.58	20250203	10350	-3.57	20250210	4300	132.09	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
93	20250213	130208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9460	90	2	0.96	4779050190	508163	71.84	9380	9750	9110	12180	6560	9370	9404.57	7.71	-64225	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	5678	157.67	7.05	12	0.85	60.00	1341.00	10350	20250210	-8.60	4300	20240805	120.00	10350	-8.60	20250210	7150	32.31	20250203	10350	-8.60	20250210	4300	120.00	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
94	20250213	120207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9500	130	2	1.39	4465059240	475092	67.17	9380	9750	9110	12180	6560	9370	9398.31	7.71	-62535	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	5702	158.33	7.08	12	0.79	60.00	1341.00	10350	20250210	-8.21	4300	20240805	120.93	10350	-8.21	20250210	7150	32.87	20250203	10350	-8.21	20250210	4300	120.93	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
95	20250213	110207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9180	-190	5	-2.03	3244204650	345718	48.88	9380	9750	9110	12180	6560	9370	9383.97	7.71	-59205	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	5510	153.00	6.85	12	0.58	60.00	1341.00	10350	20250210	-11.30	4300	20240805	113.49	10350	-11.30	20250210	7150	28.39	20250203	10350	-11.30	20250210	4300	113.49	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
96	20250213	100208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9290	-80	5	-0.85	2314552680	244553	34.57	9380	9750	9250	12180	6560	9370	9464.46	7.71	-43644	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	5576	154.83	6.93	12	0.41	60.00	1341.00	10350	20250210	-10.24	4300	20240805	116.05	10350	-10.24	20250210	7150	29.93	20250203	10350	-10.24	20250210	4300	116.05	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
97	20250213	090207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9330	-40	5	-0.43	145980250	15598	2.21	9380	9410	9330	12180	6560	9370	9358.83	7.71	-2553	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	5600	155.50	6.96	12	0.03	60.00	1341.00	10350	20250210	-9.86	4300	20240805	116.98	10350	-9.86	20250210	7150	30.49	20250203	10350	-9.86	20250210	4300	116.98	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
98	20250212	160207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9370	-180	5	-1.88	6532199130	701499	53.00	9590	9620	9140	12410	6690	9550	9311.69	7.83	-78343	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5624	156.17	6.99	12	1.17	60.00	1341.00	10350	20250210	-9.47	4300	20240805	117.91	10350	-9.47	20250210	7150	31.05	20250203	10350	-9.47	20250210	4300	117.91	20240805	6.36	N	005690	500	300 억	4700524	N	N	1931	N	N
99	20250212	150206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9390	-160	5	-1.68	6074682830	652732	49.32	9590	9620	9140	12410	6690	9550	9306.54	7.83	-71269	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5636	156.50	7.00	12	1.09	60.00	1341.00	10350	20250210	-9.28	4300	20240805	118.37	10350	-9.28	20250210	7150	31.33	20250203	10350	-9.28	20250210	4300	118.37	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
100	20250212	140206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9320	-230	5	-2.41	4885532340	526099	39.75	9590	9620	9140	12410	6690	9550	9286.33	7.83	-58468	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5594	155.33	6.95	12	0.88	60.00	1341.00	10350	20250210	-9.95	4300	20240805	116.74	10350	-9.95	20250210	7150	30.35	20250203	10350	-9.95	20250210	4300	116.74	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
101	20250212	130207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9200	-350	5	-3.66	4028693050	433859	32.78	9590	9620	9140	12410	6690	9550	9285.71	7.83	-42078	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5522	153.33	6.86	12	0.72	60.00	1341.00	10350	20250210	-11.11	4300	20240805	113.95	10350	-11.11	20250210	7150	28.67	20250203	10350	-11.11	20250210	4300	113.95	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
102	20250212	120206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9250	-300	5	-3.14	3643758490	392137	29.63	9590	9620	9140	12410	6690	9550	9292.04	7.83	-43101	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5552	154.17	6.90	12	0.65	60.00	1341.00	10350	20250210	-10.63	4300	20240805	115.12	10350	-10.63	20250210	7150	29.37	20250203	10350	-10.63	20250210	4300	115.12	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
103	20250212	110207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9220	-330	5	-3.46	3146929100	338134	25.55	9590	9620	9140	12410	6690	9550	9306.74	7.83	-35122	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5534	153.67	6.88	12	0.56	60.00	1341.00	10350	20250210	-10.92	4300	20240805	114.42	10350	-10.92	20250210	7150	28.95	20250203	10350	-10.92	20250210	4300	114.42	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
104	20250212	100207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9310	-240	5	-2.51	2002310830	214081	16.18	9590	9620	9260	12410	6690	9550	9353.03	7.83	-330	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5588	155.17	6.94	12	0.36	60.00	1341.00	10350	20250210	-10.05	4300	20240805	116.51	10350	-10.05	20250210	7150	30.21	20250203	10350	-10.05	20250210	4300	116.51	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
105	20250212	090207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9540	-10	5	-0.10	205495110	21460	1.62	9590	9620	9510	12410	6690	9550	9575.75	7.83	-14739	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5726	159.00	7.11	12	0.04	60.00	1341.00	10350	20250210	-7.83	4300	20240805	121.86	10350	-7.83	20250210	7150	33.43	20250203	10350	-7.83	20250210	4300	121.86	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
106	20250211	160206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9550	-140	5	-1.44	12659098330	1317583	21.25	9690	9890	9390	12590	6790	9690	9607.92	7.98	-84506	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5732	159.17	7.12	12	2.20	60.00	1341.00	10350	20250210	-7.73	4300	20240805	122.09	10350	-7.73	20250210	7150	33.57	20250203	10350	-7.73	20250210	4300	122.09	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
107	20250211	150207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9410	-280	5	-2.89	11749234720	1221528	19.70	9690	9890	9390	12590	6790	9690	9618.47	7.98	-87073	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5648	156.83	7.02	12	2.04	60.00	1341.00	10350	20250210	-9.08	4300	20240805	118.84	10350	-9.08	20250210	7150	31.61	20250203	10350	-9.08	20250210	4300	118.84	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
108	20250211	140207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9550	-140	5	-1.44	10164183790	1054271	17.00	9690	9890	9470	12590	6790	9690	9640.96	7.98	-77727	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5732	159.17	7.12	12	1.76	60.00	1341.00	10350	20250210	-7.73	4300	20240805	122.09	10350	-7.73	20250210	7150	33.57	20250203	10350	-7.73	20250210	4300	122.09	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
109	20250211	130205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9620	-70	5	-0.72	9301177840	964404	15.55	9690	9890	9470	12590	6790	9690	9644.48	7.98	-55325	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5774	160.33	7.17	12	1.61	60.00	1341.00	10350	20250210	-7.05	4300	20240805	123.72	10350	-7.05	20250210	7150	34.55	20250203	10350	-7.05	20250210	4300	123.72	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
110	20250211	120206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9610	-80	5	-0.83	8595968010	891078	14.37	9690	9890	9470	12590	6790	9690	9646.71	7.98	-23586	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5768	160.17	7.17	12	1.48	60.00	1341.00	10350	20250210	-7.15	4300	20240805	123.49	10350	-7.15	20250210	7150	34.41	20250203	10350	-7.15	20250210	4300	123.49	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
111	20250211	110206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9670	-20	5	-0.21	7656517190	793165	12.79	9690	9890	9470	12590	6790	9690	9653.12	7.98	-30957	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5804	161.17	7.21	12	1.32	60.00	1341.00	10350	20250210	-6.57	4300	20240805	124.88	10350	-6.57	20250210	7150	35.24	20250203	10350	-6.57	20250210	4300	124.88	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
112	20250211	100207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9790	100	2	1.03	6475202370	671624	10.83	9690	9890	9470	12590	6790	9690	9641.11	7.98	2547	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5876	163.17	7.30	12	1.12	60.00	1341.00	10350	20250210	-5.41	4300	20240805	127.67	10350	-5.41	20250210	7150	36.92	20250203	10350	-5.41	20250210	4300	127.67	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
113	20250211	090207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9620	-70	5	-0.72	560270760	58054	0.94	9690	9700	9540	12590	6790	9690	9650.86	7.98	-2024	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5774	160.33	7.17	12	0.10	60.00	1341.00	10350	20250210	-7.05	4300	20240805	123.72	10350	-7.05	20250210	7150	34.55	20250203	10350	-7.05	20250210	4300	123.72	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
114	20250210	160206	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9690	800	2	9.00	60742246310	6159062	1141.88	8830	10350	8760	11550	6230	8890	9862.33	7.52	221690	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	5816	161.50	7.23	12	10.26	60.00	1341.00	10350	20250210	-6.38	4300	20240805	125.35	10350	-6.38	20250210	7150	35.52	20250203	10350	-6.38	20250210	4300	125.35	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
115	20250210	150206	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9690	800	2	9.00	58702968280	5948066	1102.77	8830	10350	8760	11550	6230	8890	9869.25	7.52	217016	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	5816	161.50	7.23	12	9.91	60.00	1341.00	10350	20250210	-6.38	4300	20240805	125.35	10350	-6.38	20250210	7150	35.52	20250203	10350	-6.38	20250210	4300	125.35	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
116	20250210	140206	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9890	1000	2	11.25	54632705280	5532578	1025.73	8830	10350	8760	11550	6230	8890	9874.73	7.52	198141	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	5936	164.83	7.38	12	9.22	60.00	1341.00	10350	20250210	-4.44	4300	20240805	130.00	10350	-4.44	20250210	7150	38.32	20250203	10350	-4.44	20250210	4300	130.00	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
117	20250210	130206	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9880	990	2	11.14	51418383330	5206311	965.25	8830	10350	8760	11550	6230	8890	9876.16	7.52	170309	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	5930	164.67	7.37	12	8.67	60.00	1341.00	10350	20250210	-4.54	4300	20240805	129.77	10350	-4.54	20250210	7150	38.18	20250203	10350	-4.54	20250210	4300	129.77	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
118	20250210	120205	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	10100	1210	2	13.61	46621710700	4729004	876.75	8830	10350	8760	11550	6230	8890	9858.67	7.52	97172	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	6062	168.33	7.53	12	7.88	60.00	1341.00	10350	20250210	-2.42	4300	20240805	134.88	10350	-2.42	20250210	7150	41.26	20250203	10350	-2.42	20250210	4300	134.88	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
119	20250210	110205	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	10140	1250	2	14.06	38279975110	3890509	721.30	8830	10350	8760	11550	6230	8890	9839.32	7.52	57470	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	6086	169.00	7.56	12	6.48	60.00	1341.00	10350	20250210	-2.03	4300	20240805	135.81	10350	-2.03	20250210	7150	41.82	20250203	10350	-2.03	20250210	4300	135.81	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
120	20250210	100205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9500	610	2	6.86	5139084850	557188	103.30	8830	9570	8760	11550	6230	8890	9223.25	7.52	61857	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	5702	158.33	7.08	12	0.93	60.00	1341.00	9680	20250113	-1.86	4300	20240805	120.93	9680	-1.86	20250113	7150	32.87	20250203	9680	-1.86	20250113	4300	120.93	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
121	20250210	090205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8900	10	2	0.11	75448770	8481	1.57	8830	8970	8830	11550	6230	8890	8896.21	7.52	-2840	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	5342	148.33	6.64	12	0.01	60.00	1341.00	9680	20250113	-8.06	4300	20240805	106.98	9680	-8.06	20250113	7150	24.48	20250203	9680	-8.06	20250113	4300	106.98	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
122	20250207	160204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8890	100	2	1.14	4804230410	536619	113.16	8780	9200	8750	11420	6160	8790	8952.93	7.58	-30010	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5336	148.17	6.63	12	0.89	60.00	1341.00	9680	20250113	-8.16	4300	20240805	106.74	9680	-8.16	20250113	7150	24.34	20250203	9680	-8.16	20250113	4300	106.74	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
123	20250207	150205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8810	20	2	0.23	4512563650	503621	106.20	8780	9200	8750	11420	6160	8790	8960.24	7.58	-22736	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5287	146.83	6.57	12	0.84	60.00	1341.00	9680	20250113	-8.99	4300	20240805	104.88	9680	-8.99	20250113	7150	23.22	20250203	9680	-8.99	20250113	4300	104.88	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
124	20250207	140204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8850	60	2	0.68	3899712670	434151	91.55	8780	9200	8750	11420	6160	8790	8982.39	7.58	-15586	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5312	147.50	6.60	12	0.72	60.00	1341.00	9680	20250113	-8.57	4300	20240805	105.81	9680	-8.57	20250113	7150	23.78	20250203	9680	-8.57	20250113	4300	105.81	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
125	20250207	130204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8850	60	2	0.68	3614030750	401990	84.77	8780	9200	8750	11420	6160	8790	8990.35	7.58	-11184	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5312	147.50	6.60	12	0.67	60.00	1341.00	9680	20250113	-8.57	4300	20240805	105.81	9680	-8.57	20250113	7150	23.78	20250203	9680	-8.57	20250113	4300	105.81	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
126	20250207	120204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8880	90	2	1.02	3399054410	377739	79.66	8780	9200	8750	11420	6160	8790	8998.42	7.58	-4967	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5330	148.00	6.62	12	0.63	60.00	1341.00	9680	20250113	-8.26	4300	20240805	106.51	9680	-8.26	20250113	7150	24.20	20250203	9680	-8.26	20250113	4300	106.51	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
127	20250207	110204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8930	140	2	1.59	3215386260	357104	75.31	8780	9200	8750	11420	6160	8790	9004.06	7.58	-9332	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5360	148.83	6.66	12	0.60	60.00	1341.00	9680	20250113	-7.75	4300	20240805	107.67	9680	-7.75	20250113	7150	24.90	20250203	9680	-7.75	20250113	4300	107.67	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
128	20250207	100204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8840	50	2	0.57	2668380470	295560	62.33	8780	9200	8750	11420	6160	8790	9028.22	7.58	-4104	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5305	147.33	6.59	12	0.49	60.00	1341.00	9680	20250113	-8.68	4300	20240805	105.58	9680	-8.68	20250113	7150	23.64	20250203	9680	-8.68	20250113	4300	105.58	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
129	20250207	090204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9100	310	2	3.53	725953870	80787	17.04	8780	9190	8750	11420	6160	8790	8986.03	7.58	85	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5462	151.67	6.79	12	0.13	60.00	1341.00	9680	20250113	-5.99	4300	20240805	111.63	9680	-5.99	20250113	7150	27.27	20250203	9680	-5.99	20250113	4300	111.63	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
130	20250206	160201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8790	290	2	3.41	4096593540	473063	48.69	8780	8790	8420	11050	5950	8500	8659.72	7.73	-69085	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5275	146.50	6.55	12	0.79	60.00	1341.00	9680	20250113	-9.19	4300	20240805	104.42	9680	-9.19	20250113	7150	22.94	20250203	9680	-9.19	20250113	4300	104.42	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
131	20250206	150202	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8770	270	2	3.18	3844355510	444318	45.73	8780	8790	8420	11050	5950	8500	8652.26	7.73	-72531	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5263	146.17	6.54	12	0.74	60.00	1341.00	9680	20250113	-9.40	4300	20240805	103.95	9680	-9.40	20250113	7150	22.66	20250203	9680	-9.40	20250113	4300	103.95	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
132	20250206	140203	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8680	180	2	2.12	2919019440	338492	34.84	8780	8790	8420	11050	5950	8500	8623.60	7.73	-81389	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5209	144.67	6.47	12	0.56	60.00	1341.00	9680	20250113	-10.33	4300	20240805	101.86	9680	-10.33	20250113	7150	21.40	20250203	9680	-10.33	20250113	4300	101.86	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
133	20250206	130201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8560	60	2	0.71	2361095580	273726	28.17	8780	8790	8420	11050	5950	8500	8625.76	7.73	-74584	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5137	142.67	6.38	12	0.46	60.00	1341.00	9680	20250113	-11.57	4300	20240805	99.07	9680	-11.57	20250113	7150	19.72	20250203	9680	-11.57	20250113	4300	99.07	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
134	20250206	120200	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8640	140	2	1.65	2155639790	249852	25.72	8780	8790	8420	11050	5950	8500	8627.67	7.73	-73350	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5185	144.00	6.44	12	0.42	60.00	1341.00	9680	20250113	-10.74	4300	20240805	100.93	9680	-10.74	20250113	7150	20.84	20250203	9680	-10.74	20250113	4300	100.93	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
135	20250206	110155	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8630	130	2	1.53	2072919840	240263	24.73	8780	8790	8420	11050	5950	8500	8627.71	7.73	-69880	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5179	143.83	6.44	12	0.40	60.00	1341.00	9680	20250113	-10.85	4300	20240805	100.70	9680	-10.85	20250113	7150	20.70	20250203	9680	-10.85	20250113	4300	100.70	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
136	20250206	100201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8590	90	2	1.06	1365666400	158687	16.33	8780	8790	8420	11050	5950	8500	8606.04	7.73	-47917	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5155	143.17	6.41	12	0.26	60.00	1341.00	9680	20250113	-11.26	4300	20240805	99.77	9680	-11.26	20250113	7150	20.14	20250203	9680	-11.26	20250113	4300	99.77	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
137	20250206	090201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8670	170	2	2.00	298783200	34227	3.52	8780	8790	8610	11050	5950	8500	8729.46	7.73	-18261	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5203	144.50	6.47	12	0.06	60.00	1341.00	9680	20250113	-10.43	4300	20240805	101.63	9680	-10.43	20250113	7150	21.26	20250203	9680	-10.43	20250113	4300	101.63	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
138	20250205	160201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8500	560	2	7.05	8186750960	970227	116.13	8190	8790	7960	10320	5560	7940	8437.97	7.74	-9823	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	5101	141.67	6.34	12	1.62	60.00	1341.00	9680	20250113	-12.19	4300	20240805	97.67	9680	-12.19	20250113	7150	18.88	20250203	9680	-12.19	20250113	4300	97.67	20240805	6.19	N	005690	500	300 억	4646589	N	N	233	N	N
139	20250205	150200	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8530	590	2	7.43	7928831530	939906	112.50	8190	8790	7960	10320	5560	7940	8435.78	7.74	-16411	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	5119	142.17	6.36	12	1.57	60.00	1341.00	9680	20250113	-11.88	4300	20240805	98.37	9680	-11.88	20250113	7150	19.30	20250203	9680	-11.88	20250113	4300	98.37	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
140	20250205	140200	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8570	630	2	7.93	7436508300	882181	105.59	8190	8790	7960	10320	5560	7940	8429.69	7.74	-25455	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	5143	142.83	6.39	12	1.47	60.00	1341.00	9680	20250113	-11.47	4300	20240805	99.30	9680	-11.47	20250113	7150	19.86	20250203	9680	-11.47	20250113	4300	99.30	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
141	20250205	130200	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8680	740	2	9.32	6711299680	798042	95.52	8190	8790	7960	10320	5560	7940	8409.71	7.74	-31565	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	5209	144.67	6.47	12	1.33	60.00	1341.00	9680	20250113	-10.33	4300	20240805	101.86	9680	-10.33	20250113	7150	21.40	20250203	9680	-10.33	20250113	4300	101.86	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
142	20250205	120201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8610	670	2	8.44	5315143880	637845	76.34	8190	8650	7960	10320	5560	7940	8332.98	7.74	-15005	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	5167	143.50	6.42	12	1.06	60.00	1341.00	9680	20250113	-11.05	4300	20240805	100.23	9680	-11.05	20250113	7150	20.42	20250203	9680	-11.05	20250113	4300	100.23	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
143	20250205	110200	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8530	590	2	7.43	4603238950	555032	66.43	8190	8620	7960	10320	5560	7940	8293.65	7.74	-13440	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	5119	142.17	6.36	12	0.92	60.00	1341.00	9680	20250113	-11.88	4300	20240805	98.37	9680	-11.88	20250113	7150	19.30	20250203	9680	-11.88	20250113	4300	98.37	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
144	20250205	100201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8250	310	2	3.90	2295576910	281831	33.73	8190	8270	7960	10320	5560	7940	8145.23	7.74	-45621	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	4951	137.50	6.15	12	0.47	60.00	1341.00	9680	20250113	-14.77	4300	20240805	91.86	9680	-14.77	20250113	7150	15.38	20250203	9680	-14.77	20250113	4300	91.86	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
145	20250205	090202	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8140	200	2	2.52	245738140	30181	3.61	8190	8200	8060	10320	5560	7940	8142.21	7.74	-12437	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	4885	135.67	6.07	12	0.05	60.00	1341.00	9680	20250113	-15.91	4300	20240805	89.30	9680	-15.91	20250113	7150	13.85	20250203	9680	-15.91	20250113	4300	89.30	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
146	20250204	160158	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7940	600	2	8.17	6512737560	831889	50.30	7410	8100	7400	9540	5140	7340	7828.90	7.72	5171	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4765	132.33	5.92	12	1.39	60.00	1341.00	9680	20250113	-17.98	4300	20240805	84.65	9680	-17.98	20250113	7150	11.05	20250203	9680	-17.98	20250113	4300	84.65	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
147	20250204	150159	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7890	550	2	7.49	6321931250	807790	48.84	7410	8100	7400	9540	5140	7340	7826.28	7.72	7439	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4735	131.50	5.88	12	1.35	60.00	1341.00	9680	20250113	-18.49	4300	20240805	83.49	9680	-18.49	20250113	7150	10.35	20250203	9680	-18.49	20250113	4300	83.49	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
148	20250204	140158	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7930	590	2	8.04	5825971270	745078	45.05	7410	8100	7400	9540	5140	7340	7819.36	7.72	-10071	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4759	132.17	5.91	12	1.24	60.00	1341.00	9680	20250113	-18.08	4300	20240805	84.42	9680	-18.08	20250113	7150	10.91	20250203	9680	-18.08	20250113	4300	84.42	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
149	20250204	130158	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7960	620	2	8.45	4608611850	593388	35.88	7410	7970	7400	9540	5140	7340	7766.70	7.72	-2295	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4777	132.67	5.94	12	0.99	60.00	1341.00	9680	20250113	-17.77	4300	20240805	85.12	9680	-17.77	20250113	7150	11.33	20250203	9680	-17.77	20250113	4300	85.12	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
150	20250204	120200	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7900	560	2	7.63	4090131770	527793	31.91	7410	7910	7400	9540	5140	7340	7749.60	7.72	-19874	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4741	131.67	5.89	12	0.88	60.00	1341.00	9680	20250113	-18.39	4300	20240805	83.72	9680	-18.39	20250113	7150	10.49	20250203	9680	-18.39	20250113	4300	83.72	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
151	20250204	110156	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7850	510	2	6.95	3697728810	477955	28.90	7410	7910	7400	9540	5140	7340	7736.67	7.72	-11300	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4711	130.83	5.85	12	0.80	60.00	1341.00	9680	20250113	-18.90	4300	20240805	82.56	9680	-18.90	20250113	7150	9.79	20250203	9680	-18.90	20250113	4300	82.56	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
152	20250204	100159	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7800	460	2	6.27	3121923410	404551	24.46	7410	7910	7400	9540	5140	7340	7717.13	7.72	-18967	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4681	130.00	5.82	12	0.67	60.00	1341.00	9680	20250113	-19.42	4300	20240805	81.40	9680	-19.42	20250113	7150	9.09	20250203	9680	-19.42	20250113	4300	81.40	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
153	20250204	090159	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7450	110	2	1.50	161176170	21699	1.31	7410	7540	7400	9540	5140	7340	7428.34	7.72	-4476	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4471	124.17	5.56	12	0.04	60.00	1341.00	9680	20250113	-23.04	4300	20240805	73.26	9680	-23.04	20250113	7150	4.20	20250203	9680	-23.04	20250113	4300	73.26	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History