KissMeData/001630/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 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	160125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44500	-950	5	-2.09	173260150	3897	481.11	44800	45600	44200	59000	31850	45450	44459.88	4.79	-2459	45850	45650	45500	45300	45150	45575	45225	125	13550	2500	31810	50	1	5009861	2229	4.74	0.38	12	0.08	9383.00	115613.00	64300	20240326	-30.79	44050	20250214	1.02	48000	-7.29	20250102	44050	1.02	20250214	64300	-30.79	20240326	44050	1.02	20250214	0.36	N	001630	2500	125 억	240137	N	N	0	N	N
3	20250228	150125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44300	-1150	5	-2.53	160269900	3604	444.94	44800	45600	44200	59000	31850	45450	44470.01	4.79	-2234	45850	45650	45500	45300	45150	45575	45225	125	13550	2500	31810	50	1	5009861	2219	4.72	0.38	12	0.07	9383.00	115613.00	64300	20240326	-31.10	44050	20250214	0.57	48000	-7.71	20250102	44050	0.57	20250214	64300	-31.10	20240326	44050	0.57	20250214	0.36	N	001630	2500	125 억	240137	N	N	0	N	N
4	20250228	140126	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44300	-1150	5	-2.53	136065100	3057	377.41	44800	45600	44200	59000	31850	45450	44509.36	4.79	-1752	45850	45650	45500	45300	45150	45575	45225	125	13550	2500	31810	50	1	5009861	2219	4.72	0.38	12	0.06	9383.00	115613.00	64300	20240326	-31.10	44050	20250214	0.57	48000	-7.71	20250102	44050	0.57	20250214	64300	-31.10	20240326	44050	0.57	20250214	0.36	N	001630	2500	125 억	240137	N	N	0	N	N
5	20250228	130126	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44250	-1200	5	-2.64	116626850	2618	323.21	44800	45600	44200	59000	31850	45450	44548.07	4.79	-1502	45850	45650	45500	45300	45150	45575	45225	125	13550	2500	31810	50	1	5009861	2217	4.72	0.38	12	0.05	9383.00	115613.00	64300	20240326	-31.18	44050	20250214	0.45	48000	-7.81	20250102	44050	0.45	20250214	64300	-31.18	20240326	44050	0.45	20250214	0.36	N	001630	2500	125 억	240137	N	N	0	N	N
6	20250228	120125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44350	-1100	5	-2.42	99536150	2232	275.56	44800	45600	44350	59000	31850	45450	44595.05	4.79	-1259	45850	45650	45500	45300	45150	45575	45225	125	13550	2500	31810	50	1	5009861	2222	4.73	0.38	12	0.04	9383.00	115613.00	64300	20240326	-31.03	44050	20250214	0.68	48000	-7.60	20250102	44050	0.68	20250214	64300	-31.03	20240326	44050	0.68	20250214	0.36	N	001630	2500	125 억	240137	N	N	0	N	N
7	20250228	110125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44600	-850	5	-1.87	39355250	881	108.77	44800	45600	44550	59000	31850	45450	44671.11	4.79	-599	45850	45650	45500	45300	45150	45575	45225	125	13550	2500	31810	50	1	5009861	2234	4.75	0.39	12	0.02	9383.00	115613.00	64300	20240326	-30.64	44050	20250214	1.25	48000	-7.08	20250102	44050	1.25	20250214	64300	-30.64	20240326	44050	1.25	20250214	0.36	N	001630	2500	125 억	240137	N	N	0	N	N
8	20250228	100125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44550	-900	5	-1.98	30741150	688	84.94	44800	45600	44550	59000	31850	45450	44681.90	4.79	-438	45850	45650	45500	45300	45150	45575	45225	125	13550	2500	31810	50	1	5009861	2232	4.75	0.39	12	0.01	9383.00	115613.00	64300	20240326	-30.72	44050	20250214	1.14	48000	-7.19	20250102	44050	1.14	20250214	64300	-30.72	20240326	44050	1.14	20250214	0.36	N	001630	2500	125 억	240137	N	N	0	N	N
9	20250228	090126	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44800	-650	5	-1.43	5645900	126	15.56	44800	45600	44800	59000	31850	45450	44808.73	4.79	-3	45850	45650	45500	45300	45150	45575	45225	125	13550	2500	31810	50	1	5009861	2244	4.77	0.39	12	0.00	9383.00	115613.00	64300	20240326	-30.33	44050	20250214	1.70	48000	-6.67	20250102	44050	1.70	20250214	64300	-30.33	20240326	44050	1.70	20250214	0.36	N	001630	2500	125 억	240137	N	N	0	N	N
10	20250227	160125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45450	-400	5	-0.87	36842000	810	28.88	45600	45700	45350	59600	32100	45850	45483.95	4.80	-335	46983	46416	45683	45116	44383	46700	45400	125	13750	2500	32090	50	1	5009861	2277	4.84	0.39	12	0.02	9383.00	115613.00	64300	20240326	-29.32	44050	20250214	3.18	48000	-5.31	20250102	44050	3.18	20250214	64300	-29.32	20240326	44050	3.18	20250214	0.37	N	001630	2500	125 억	240460	N	N	3	N	N
11	20250227	150125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45450	-400	5	-0.87	32163300	707	25.20	45600	45700	45350	59600	32100	45850	45492.64	4.80	-302	46983	46416	45683	45116	44383	46700	45400	125	13750	2500	32090	50	1	5009861	2277	4.84	0.39	12	0.01	9383.00	115613.00	64300	20240326	-29.32	44050	20250214	3.18	48000	-5.31	20250102	44050	3.18	20250214	64300	-29.32	20240326	44050	3.18	20250214	0.37	N	001630	2500	125 억	240460	N	N	3	N	N
12	20250227	140125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45450	-400	5	-0.87	25213800	554	19.75	45600	45700	45400	59600	32100	45850	45512.27	4.80	-257	46983	46416	45683	45116	44383	46700	45400	125	13750	2500	32090	50	1	5009861	2277	4.84	0.39	12	0.01	9383.00	115613.00	64300	20240326	-29.32	44050	20250214	3.18	48000	-5.31	20250102	44050	3.18	20250214	64300	-29.32	20240326	44050	3.18	20250214	0.37	N	001630	2500	125 억	240460	N	N	3	N	N
13	20250227	130125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45550	-300	5	-0.65	20213550	444	15.83	45600	45700	45400	59600	32100	45850	45526.01	4.80	-165	46983	46416	45683	45116	44383	46700	45400	125	13750	2500	32090	50	1	5009861	2282	4.85	0.39	12	0.01	9383.00	115613.00	64300	20240326	-29.16	44050	20250214	3.41	48000	-5.10	20250102	44050	3.41	20250214	64300	-29.16	20240326	44050	3.41	20250214	0.37	N	001630	2500	125 억	240460	N	N	3	N	N
14	20250227	120125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45550	-300	5	-0.65	18757200	412	14.69	45600	45700	45400	59600	32100	45850	45527.18	4.80	-146	46983	46416	45683	45116	44383	46700	45400	125	13750	2500	32090	50	1	5009861	2282	4.85	0.39	12	0.01	9383.00	115613.00	64300	20240326	-29.16	44050	20250214	3.41	48000	-5.10	20250102	44050	3.41	20250214	64300	-29.16	20240326	44050	3.41	20250214	0.37	N	001630	2500	125 억	240460	N	N	3	N	N
15	20250227	110125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45600	-250	5	-0.55	15937500	350	12.48	45600	45700	45400	59600	32100	45850	45535.71	4.80	-135	46983	46416	45683	45116	44383	46700	45400	125	13750	2500	32090	50	1	5009861	2284	4.86	0.39	12	0.01	9383.00	115613.00	64300	20240326	-29.08	44050	20250214	3.52	48000	-5.00	20250102	44050	3.52	20250214	64300	-29.08	20240326	44050	3.52	20250214	0.37	N	001630	2500	125 억	240460	N	N	3	N	N
16	20250227	100128	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45600	-250	5	-0.55	4787400	105	3.74	45600	45700	45400	59600	32100	45850	45594.29	4.80	-5	46983	46416	45683	45116	44383	46700	45400	125	13750	2500	32090	50	1	5009861	2284	4.86	0.39	12	0.00	9383.00	115613.00	64300	20240326	-29.08	44050	20250214	3.52	48000	-5.00	20250102	44050	3.52	20250214	64300	-29.08	20240326	44050	3.52	20250214	0.37	N	001630	2500	125 억	240460	N	N	3	N	N
17	20250227	090129	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45600	-250	5	-0.55	820800	18	0.64	45600	45600	45600	59600	32100	45850	45600.00	4.80	-4	46983	46416	45683	45116	44383	46700	45400	125	13750	2500	32090	50	1	5009861	2284	4.86	0.39	12	0.00	9383.00	115613.00	64300	20240326	-29.08	44050	20250214	3.52	48000	-5.00	20250102	44050	3.52	20250214	64300	-29.08	20240326	44050	3.52	20250214	0.37	N	001630	2500	125 억	240460	N	N	3	N	N
18	20250226	160125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45850	900	2	2.00	128067500	2803	60.70	44950	46250	44950	58400	31500	44950	45688.11	4.79	280	46016	45482	45166	44632	44316	45325	44475	125	13450	2500	31460	50	1	5009861	2297	4.89	0.40	12	0.06	9383.00	115613.00	64300	20240326	-28.69	44050	20250214	4.09	48000	-4.48	20250102	44050	4.09	20250214	64300	-28.69	20240326	44050	4.09	20250214	0.36	N	001630	2500	125 억	240188	N	N	3	N	N
19	20250226	150126	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45950	1000	2	2.22	96655950	2118	45.86	44950	46250	44950	58400	31500	44950	45635.48	4.79	421	46016	45482	45166	44632	44316	45325	44475	125	13450	2500	31460	50	1	5009861	2302	4.90	0.40	12	0.04	9383.00	115613.00	64300	20240326	-28.54	44050	20250214	4.31	48000	-4.27	20250102	44050	4.31	20250214	64300	-28.54	20240326	44050	4.31	20250214	0.36	N	001630	2500	125 억	240188	N	N	1	N	N
20	20250226	140125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46000	1050	2	2.34	53019250	1168	25.29	44950	46000	44950	58400	31500	44950	45393.19	4.79	210	46016	45482	45166	44632	44316	45325	44475	125	13450	2500	31460	50	1	5009861	2305	4.90	0.40	12	0.02	9383.00	115613.00	64300	20240326	-28.46	44050	20250214	4.43	48000	-4.17	20250102	44050	4.43	20250214	64300	-28.46	20240326	44050	4.43	20250214	0.36	N	001630	2500	125 억	240188	N	N	1	N	N
21	20250226	130126	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45200	250	2	0.56	24597550	545	11.80	44950	45300	44950	58400	31500	44950	45133.12	4.79	-121	46016	45482	45166	44632	44316	45325	44475	125	13450	2500	31460	50	1	5009861	2264	4.82	0.39	12	0.01	9383.00	115613.00	64300	20240326	-29.70	44050	20250214	2.61	48000	-5.83	20250102	44050	2.61	20250214	64300	-29.70	20240326	44050	2.61	20250214	0.36	N	001630	2500	125 억	240188	N	N	1	N	N
22	20250226	120125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45200	250	2	0.56	23602400	523	11.33	44950	45300	44950	58400	31500	44950	45128.87	4.79	-124	46016	45482	45166	44632	44316	45325	44475	125	13450	2500	31460	50	1	5009861	2264	4.82	0.39	12	0.01	9383.00	115613.00	64300	20240326	-29.70	44050	20250214	2.61	48000	-5.83	20250102	44050	2.61	20250214	64300	-29.70	20240326	44050	2.61	20250214	0.36	N	001630	2500	125 억	240188	N	N	1	N	N
23	20250226	110125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45150	200	2	0.44	22109800	490	10.61	44950	45300	44950	58400	31500	44950	45122.04	4.79	-129	46016	45482	45166	44632	44316	45325	44475	125	13450	2500	31460	50	1	5009861	2262	4.81	0.39	12	0.01	9383.00	115613.00	64300	20240326	-29.78	44050	20250214	2.50	48000	-5.94	20250102	44050	2.50	20250214	64300	-29.78	20240326	44050	2.50	20250214	0.36	N	001630	2500	125 억	240188	N	N	1	N	N
24	20250226	100124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45200	250	2	0.56	16509100	366	7.93	44950	45300	44950	58400	31500	44950	45106.83	4.79	-189	46016	45482	45166	44632	44316	45325	44475	125	13450	2500	31460	50	1	5009861	2264	4.82	0.39	12	0.01	9383.00	115613.00	64300	20240326	-29.70	44050	20250214	2.61	48000	-5.83	20250102	44050	2.61	20250214	64300	-29.70	20240326	44050	2.61	20250214	0.36	N	001630	2500	125 억	240188	N	N	1	N	N
25	20250226	090126	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44950	0	3	0.00	134850	3	0.06	44950	44950	44950	58400	31500	44950	44950.00	4.79	0	46016	45482	45166	44632	44316	45325	44475	125	13450	2500	31460	50	1	5009861	2252	4.79	0.39	12	0.00	9383.00	115613.00	64300	20240326	-30.09	44050	20250214	2.04	48000	-6.35	20250102	44050	2.04	20250214	64300	-30.09	20240326	44050	2.04	20250214	0.36	N	001630	2500	125 억	240188	N	N	1	N	N
26	20250225	160125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44950	-200	5	-0.44	208376550	4618	75.89	45150	45700	44850	58600	31650	45150	45122.68	4.84	-529	45850	45500	45250	44900	44650	45375	44775	125	13450	2500	31600	50	1	5009861	2252	4.79	0.39	12	0.09	9383.00	115613.00	64300	20240326	-30.09	44050	20250214	2.04	48000	-6.35	20250102	44050	2.04	20250214	64300	-30.09	20240326	44050	2.04	20250214	0.37	N	001630	2500	125 억	242305	N	N	1	N	N
27	20250225	150125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44950	-200	5	-0.44	198541650	4399	72.29	45150	45700	44900	58600	31650	45150	45133.36	4.84	-555	45850	45500	45250	44900	44650	45375	44775	125	13450	2500	31600	50	1	5009861	2252	4.79	0.39	12	0.09	9383.00	115613.00	64300	20240326	-30.09	44050	20250214	2.04	48000	-6.35	20250102	44050	2.04	20250214	64300	-30.09	20240326	44050	2.04	20250214	0.37	N	001630	2500	125 억	242305	N	N	1	N	N
28	20250225	140125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45050	-100	5	-0.22	174144700	3856	63.37	45150	45700	44950	58600	31650	45150	45162.01	4.84	-611	45850	45500	45250	44900	44650	45375	44775	125	13450	2500	31600	50	1	5009861	2257	4.80	0.39	12	0.08	9383.00	115613.00	64300	20240326	-29.94	44050	20250214	2.27	48000	-6.15	20250102	44050	2.27	20250214	64300	-29.94	20240326	44050	2.27	20250214	0.37	N	001630	2500	125 억	242305	N	N	1	N	N
29	20250225	130125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45150	0	3	0.00	135303150	2994	49.20	45150	45700	44950	58600	31650	45150	45191.43	4.84	-890	45850	45500	45250	44900	44650	45375	44775	125	13450	2500	31600	50	1	5009861	2262	4.81	0.39	12	0.06	9383.00	115613.00	64300	20240326	-29.78	44050	20250214	2.50	48000	-5.94	20250102	44050	2.50	20250214	64300	-29.78	20240326	44050	2.50	20250214	0.37	N	001630	2500	125 억	242305	N	N	1	N	N
30	20250225	120125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45200	50	2	0.11	108518750	2401	39.46	45150	45700	44950	58600	31650	45150	45197.31	4.84	-903	45850	45500	45250	44900	44650	45375	44775	125	13450	2500	31600	50	1	5009861	2264	4.82	0.39	12	0.05	9383.00	115613.00	64300	20240326	-29.70	44050	20250214	2.61	48000	-5.83	20250102	44050	2.61	20250214	64300	-29.70	20240326	44050	2.61	20250214	0.37	N	001630	2500	125 억	242305	N	N	1	N	N
31	20250225	110125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45300	150	2	0.33	81292100	1799	29.56	45150	45700	44950	58600	31650	45150	45187.38	4.84	-1052	45850	45500	45250	44900	44650	45375	44775	125	13450	2500	31600	50	1	5009861	2269	4.83	0.39	12	0.04	9383.00	115613.00	64300	20240326	-29.55	44050	20250214	2.84	48000	-5.62	20250102	44050	2.84	20250214	64300	-29.55	20240326	44050	2.84	20250214	0.37	N	001630	2500	125 억	242305	N	N	1	N	N
32	20250225	100125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45500	350	2	0.78	54335150	1204	19.79	45150	45700	44950	58600	31650	45150	45128.86	4.84	-794	45850	45500	45250	44900	44650	45375	44775	125	13450	2500	31600	50	1	5009861	2279	4.85	0.39	12	0.02	9383.00	115613.00	64300	20240326	-29.24	44050	20250214	3.29	48000	-5.21	20250102	44050	3.29	20250214	64300	-29.24	20240326	44050	3.29	20250214	0.37	N	001630	2500	125 억	242305	N	N	1	N	N
33	20250225	090125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45000	-150	5	-0.33	11516350	256	4.21	45150	45250	44950	58600	31650	45150	44985.74	4.84	-236	45850	45500	45250	44900	44650	45375	44775	125	13450	2500	31600	50	1	5009861	2254	4.80	0.39	12	0.01	9383.00	115613.00	64300	20240326	-30.02	44050	20250214	2.16	48000	-6.25	20250102	44050	2.16	20250214	64300	-30.02	20240326	44050	2.16	20250214	0.37	N	001630	2500	125 억	242305	N	N	1	N	N
34	20250224	160124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45150	-550	5	-1.20	274567400	6085	82.72	45600	45600	45000	59400	32000	45700	45121.92	4.88	118	46100	45900	45550	45350	45000	46000	45450	125	13700	2500	31990	50	1	5009861	2262	4.81	0.39	12	0.12	9383.00	115613.00	64300	20240326	-29.78	44050	20250214	2.50	48000	-5.94	20250102	44050	2.50	20250214	64300	-29.78	20240326	44050	2.50	20250214	0.37	N	001630	2500	125 억	244483	N	N	1	N	N
35	20250224	150125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45150	-550	5	-1.20	252126600	5588	75.97	45600	45600	45000	59400	32000	45700	45119.29	4.88	262	46100	45900	45550	45350	45000	46000	45450	125	13700	2500	31990	50	1	5009861	2262	4.81	0.39	12	0.11	9383.00	115613.00	64300	20240326	-29.78	44050	20250214	2.50	48000	-5.94	20250102	44050	2.50	20250214	64300	-29.78	20240326	44050	2.50	20250214	0.37	N	001630	2500	125 억	244483	N	N	2	N	N
36	20250224	140125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45100	-600	5	-1.31	225312800	4994	67.89	45600	45600	45000	59400	32000	45700	45116.70	4.88	288	46100	45900	45550	45350	45000	46000	45450	125	13700	2500	31990	50	1	5009861	2259	4.81	0.39	12	0.10	9383.00	115613.00	64300	20240326	-29.86	44050	20250214	2.38	48000	-6.04	20250102	44050	2.38	20250214	64300	-29.86	20240326	44050	2.38	20250214	0.37	N	001630	2500	125 억	244483	N	N	2	N	N
37	20250224	130125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45100	-600	5	-1.31	204353400	4529	61.57	45600	45600	45000	59400	32000	45700	45121.09	4.88	362	46100	45900	45550	45350	45000	46000	45450	125	13700	2500	31990	50	1	5009861	2259	4.81	0.39	12	0.09	9383.00	115613.00	64300	20240326	-29.86	44050	20250214	2.38	48000	-6.04	20250102	44050	2.38	20250214	64300	-29.86	20240326	44050	2.38	20250214	0.37	N	001630	2500	125 억	244483	N	N	2	N	N
38	20250224	120125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45100	-600	5	-1.31	186677600	4137	56.24	45600	45600	45000	59400	32000	45700	45123.91	4.88	195	46100	45900	45550	45350	45000	46000	45450	125	13700	2500	31990	50	1	5009861	2259	4.81	0.39	12	0.08	9383.00	115613.00	64300	20240326	-29.86	44050	20250214	2.38	48000	-6.04	20250102	44050	2.38	20250214	64300	-29.86	20240326	44050	2.38	20250214	0.37	N	001630	2500	125 억	244483	N	N	2	N	N
39	20250224	110124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45150	-550	5	-1.20	60033900	1327	18.04	45600	45600	45100	59400	32000	45700	45240.32	4.88	-460	46100	45900	45550	45350	45000	46000	45450	125	13700	2500	31990	50	1	5009861	2262	4.81	0.39	12	0.03	9383.00	115613.00	64300	20240326	-29.78	44050	20250214	2.50	48000	-5.94	20250102	44050	2.50	20250214	64300	-29.78	20240326	44050	2.50	20250214	0.37	N	001630	2500	125 억	244483	N	N	2	N	N
40	20250224	100124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45200	-500	5	-1.09	24778150	547	7.44	45600	45600	45150	59400	32000	45700	45298.26	4.88	-181	46100	45900	45550	45350	45000	46000	45450	125	13700	2500	31990	50	1	5009861	2264	4.82	0.39	12	0.01	9383.00	115613.00	64300	20240326	-29.70	44050	20250214	2.61	48000	-5.83	20250102	44050	2.61	20250214	64300	-29.70	20240326	44050	2.61	20250214	0.37	N	001630	2500	125 억	244483	N	N	2	N	N
41	20250224	090125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45600	-100	5	-0.22	1687200	37	0.50	45600	45600	45600	59400	32000	45700	45600.00	4.88	-8	46100	45900	45550	45350	45000	46000	45450	125	13700	2500	31990	50	1	5009861	2284	4.86	0.39	12	0.00	9383.00	115613.00	64300	20240326	-29.08	44050	20250214	3.52	48000	-5.00	20250102	44050	3.52	20250214	64300	-29.08	20240326	44050	3.52	20250214	0.37	N	001630	2500	125 억	244483	N	N	2	N	N
42	20250221	160124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45700	350	2	0.77	334752550	7356	231.18	45250	45750	45200	58900	31750	45350	45507.36	4.92	889	46016	45682	45416	45082	44816	45850	45250	125	13550	2500	31740	50	1	5009861	2290	4.87	0.40	12	0.15	9383.00	115613.00	64300	20240326	-28.93	44050	20250214	3.75	48000	-4.79	20250102	44050	3.75	20250214	64300	-28.93	20240326	44050	3.75	20250214	0.37	N	001630	2500	125 억	246515	N	N	2	N	N
43	20250221	150124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45600	250	2	0.55	320713150	7048	221.50	45250	45750	45200	58900	31750	45350	45504.14	4.92	872	46016	45682	45416	45082	44816	45850	45250	125	13550	2500	31740	50	1	5009861	2284	4.86	0.39	12	0.14	9383.00	115613.00	64300	20240326	-29.08	44050	20250214	3.52	48000	-5.00	20250102	44050	3.52	20250214	64300	-29.08	20240326	44050	3.52	20250214	0.37	N	001630	2500	125 억	246515	N	N	0	N	N
44	20250221	140124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45650	300	2	0.66	289317150	6360	199.87	45250	45750	45200	58900	31750	45350	45490.12	4.92	737	46016	45682	45416	45082	44816	45850	45250	125	13550	2500	31740	50	1	5009861	2287	4.87	0.39	12	0.13	9383.00	115613.00	64300	20240326	-29.00	44050	20250214	3.63	48000	-4.90	20250102	44050	3.63	20250214	64300	-29.00	20240326	44050	3.63	20250214	0.37	N	001630	2500	125 억	246515	N	N	0	N	N
45	20250221	130124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45600	250	2	0.55	166835450	3666	115.21	45250	45750	45200	58900	31750	45350	45508.85	4.92	343	46016	45682	45416	45082	44816	45850	45250	125	13550	2500	31740	50	1	5009861	2284	4.86	0.39	12	0.07	9383.00	115613.00	64300	20240326	-29.08	44050	20250214	3.52	48000	-5.00	20250102	44050	3.52	20250214	64300	-29.08	20240326	44050	3.52	20250214	0.37	N	001630	2500	125 억	246515	N	N	0	N	N
46	20250221	120125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45450	100	2	0.22	141953850	3118	97.99	45250	45750	45200	58900	31750	45350	45527.21	4.92	224	46016	45682	45416	45082	44816	45850	45250	125	13550	2500	31740	50	1	5009861	2277	4.84	0.39	12	0.06	9383.00	115613.00	64300	20240326	-29.32	44050	20250214	3.18	48000	-5.31	20250102	44050	3.18	20250214	64300	-29.32	20240326	44050	3.18	20250214	0.37	N	001630	2500	125 억	246515	N	N	0	N	N
47	20250221	110125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45550	200	2	0.44	113561650	2494	78.38	45250	45750	45200	58900	31750	45350	45533.94	4.92	193	46016	45682	45416	45082	44816	45850	45250	125	13550	2500	31740	50	1	5009861	2282	4.85	0.39	12	0.05	9383.00	115613.00	64300	20240326	-29.16	44050	20250214	3.41	48000	-5.10	20250102	44050	3.41	20250214	64300	-29.16	20240326	44050	3.41	20250214	0.37	N	001630	2500	125 억	246515	N	N	0	N	N
48	20250221	100125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45700	350	2	0.77	67922450	1493	46.92	45250	45750	45200	58900	31750	45350	45493.94	4.92	174	46016	45682	45416	45082	44816	45850	45250	125	13550	2500	31740	50	1	5009861	2290	4.87	0.40	12	0.03	9383.00	115613.00	64300	20240326	-28.93	44050	20250214	3.75	48000	-4.79	20250102	44050	3.75	20250214	64300	-28.93	20240326	44050	3.75	20250214	0.37	N	001630	2500	125 억	246515	N	N	0	N	N
49	20250221	090124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45250	-100	5	-0.22	226250	5	0.16	45250	45250	45250	58900	31750	45350	45250.00	4.92	-3	46016	45682	45416	45082	44816	45850	45250	125	13550	2500	31740	50	1	5009861	2267	4.82	0.39	12	0.00	9383.00	115613.00	64300	20240326	-29.63	44050	20250214	2.72	48000	-5.73	20250102	44050	2.72	20250214	64300	-29.63	20240326	44050	2.72	20250214	0.37	N	001630	2500	125 억	246515	N	N	0	N	N
50	20250220	160124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45350	50	2	0.11	144420050	3180	32.52	45300	45750	45150	58800	31750	45300	45415.11	4.92	100	45933	45616	45183	44866	44433	45775	45025	125	13500	2500	31710	50	1	5009861	2272	4.83	0.39	12	0.06	9383.00	115613.00	64300	20240326	-29.47	44050	20250214	2.95	48000	-5.52	20250102	44050	2.95	20250214	64300	-29.47	20240326	44050	2.95	20250214	0.38	N	001630	2500	125 억	246480	N	N	4	N	N
51	20250220	150124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45400	100	2	0.22	141335350	3112	31.82	45300	45750	45150	58800	31750	45300	45416.24	4.92	92	45933	45616	45183	44866	44433	45775	45025	125	13500	2500	31710	50	1	5009861	2274	4.84	0.39	12	0.06	9383.00	115613.00	64300	20240326	-29.39	44050	20250214	3.06	48000	-5.42	20250102	44050	3.06	20250214	64300	-29.39	20240326	44050	3.06	20250214	0.38	N	001630	2500	125 억	246480	N	N	4	N	N
52	20250220	140124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45300	0	3	0.00	122867150	2705	27.66	45300	45750	45150	58800	31750	45300	45422.24	4.92	130	45933	45616	45183	44866	44433	45775	45025	125	13500	2500	31710	50	1	5009861	2269	4.83	0.39	12	0.05	9383.00	115613.00	64300	20240326	-29.55	44050	20250214	2.84	48000	-5.62	20250102	44050	2.84	20250214	64300	-29.55	20240326	44050	2.84	20250214	0.38	N	001630	2500	125 억	246480	N	N	4	N	N
53	20250220	130124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45550	250	2	0.55	73667550	1622	16.58	45300	45750	45150	58800	31750	45300	45417.73	4.92	-112	45933	45616	45183	44866	44433	45775	45025	125	13500	2500	31710	50	1	5009861	2282	4.85	0.39	12	0.03	9383.00	115613.00	64300	20240326	-29.16	44050	20250214	3.41	48000	-5.10	20250102	44050	3.41	20250214	64300	-29.16	20240326	44050	3.41	20250214	0.38	N	001630	2500	125 억	246480	N	N	4	N	N
54	20250220	120124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45300	0	3	0.00	62833400	1384	14.15	45300	45750	45150	58800	31750	45300	45399.86	4.92	-124	45933	45616	45183	44866	44433	45775	45025	125	13500	2500	31710	50	1	5009861	2269	4.83	0.39	12	0.03	9383.00	115613.00	64300	20240326	-29.55	44050	20250214	2.84	48000	-5.62	20250102	44050	2.84	20250214	64300	-29.55	20240326	44050	2.84	20250214	0.38	N	001630	2500	125 억	246480	N	N	4	N	N
55	20250220	110124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45550	250	2	0.55	43190550	951	9.72	45300	45750	45150	58800	31750	45300	45415.93	4.92	-151	45933	45616	45183	44866	44433	45775	45025	125	13500	2500	31710	50	1	5009861	2282	4.85	0.39	12	0.02	9383.00	115613.00	64300	20240326	-29.16	44050	20250214	3.41	48000	-5.10	20250102	44050	3.41	20250214	64300	-29.16	20240326	44050	3.41	20250214	0.38	N	001630	2500	125 억	246480	N	N	4	N	N
56	20250220	100124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45400	100	2	0.22	21486500	474	4.85	45300	45450	45150	58800	31750	45300	45330.17	4.92	-193	45933	45616	45183	44866	44433	45775	45025	125	13500	2500	31710	50	1	5009861	2274	4.84	0.39	12	0.01	9383.00	115613.00	64300	20240326	-29.39	44050	20250214	3.06	48000	-5.42	20250102	44050	3.06	20250214	64300	-29.39	20240326	44050	3.06	20250214	0.38	N	001630	2500	125 억	246480	N	N	4	N	N
57	20250220	090124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45150	-150	5	-0.33	1041450	23	0.24	45300	45300	45150	58800	31750	45300	45280.43	4.92	-9	45933	45616	45183	44866	44433	45775	45025	125	13500	2500	31710	50	1	5009861	2262	4.81	0.39	12	0.00	9383.00	115613.00	64300	20240326	-29.78	44050	20250214	2.50	48000	-5.94	20250102	44050	2.50	20250214	64300	-29.78	20240326	44050	2.50	20250214	0.38	N	001630	2500	125 억	246480	N	N	4	N	N
58	20250219	160123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45300	700	2	1.57	440546550	9777	132.25	44900	45500	44750	57900	31250	44600	45059.48	4.96	52	45133	44866	44583	44316	44033	44875	44325	125	13300	2500	31220	50	1	5009861	2269	4.83	0.39	12	0.20	9383.00	115613.00	64300	20240326	-29.55	44050	20250214	2.84	48000	-5.62	20250102	44050	2.84	20250214	64300	-29.55	20240326	44050	2.84	20250214	0.38	N	001630	2500	125 억	248258	N	N	4	N	N
59	20250219	150124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44950	350	2	0.78	411072050	9124	123.41	44900	45500	44750	57900	31250	44600	45053.93	4.96	142	45133	44866	44583	44316	44033	44875	44325	125	13300	2500	31220	50	1	5009861	2252	4.79	0.39	12	0.18	9383.00	115613.00	64300	20240326	-30.09	44050	20250214	2.04	48000	-6.35	20250102	44050	2.04	20250214	64300	-30.09	20240326	44050	2.04	20250214	0.38	N	001630	2500	125 억	248258	N	N	0	N	N
60	20250219	140124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45000	400	2	0.90	239934250	5320	71.96	44900	45500	44750	57900	31250	44600	45100.42	4.96	269	45133	44866	44583	44316	44033	44875	44325	125	13300	2500	31220	50	1	5009861	2254	4.80	0.39	12	0.11	9383.00	115613.00	64300	20240326	-30.02	44050	20250214	2.16	48000	-6.25	20250102	44050	2.16	20250214	64300	-30.02	20240326	44050	2.16	20250214	0.38	N	001630	2500	125 억	248258	N	N	0	N	N
61	20250219	130123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45100	500	2	1.12	213412750	4731	63.99	44900	45500	44750	57900	31250	44600	45109.44	4.96	380	45133	44866	44583	44316	44033	44875	44325	125	13300	2500	31220	50	1	5009861	2259	4.81	0.39	12	0.09	9383.00	115613.00	64300	20240326	-29.86	44050	20250214	2.38	48000	-6.04	20250102	44050	2.38	20250214	64300	-29.86	20240326	44050	2.38	20250214	0.38	N	001630	2500	125 억	248258	N	N	0	N	N
62	20250219	120124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45100	500	2	1.12	187438700	4155	56.20	44900	45500	44750	57900	31250	44600	45111.60	4.96	301	45133	44866	44583	44316	44033	44875	44325	125	13300	2500	31220	50	1	5009861	2259	4.81	0.39	12	0.08	9383.00	115613.00	64300	20240326	-29.86	44050	20250214	2.38	48000	-6.04	20250102	44050	2.38	20250214	64300	-29.86	20240326	44050	2.38	20250214	0.38	N	001630	2500	125 억	248258	N	N	0	N	N
63	20250219	110124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45150	550	2	1.23	134007250	2969	40.16	44900	45500	44750	57900	31250	44600	45135.48	4.96	-80	45133	44866	44583	44316	44033	44875	44325	125	13300	2500	31220	50	1	5009861	2262	4.81	0.39	12	0.06	9383.00	115613.00	64300	20240326	-29.78	44050	20250214	2.50	48000	-5.94	20250102	44050	2.50	20250214	64300	-29.78	20240326	44050	2.50	20250214	0.38	N	001630	2500	125 억	248258	N	N	0	N	N
64	20250219	100123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45000	400	2	0.90	37176850	827	11.19	44900	45150	44750	57900	31250	44600	44953.87	4.96	-108	45133	44866	44583	44316	44033	44875	44325	125	13300	2500	31220	50	1	5009861	2254	4.80	0.39	12	0.02	9383.00	115613.00	64300	20240326	-30.02	44050	20250214	2.16	48000	-6.25	20250102	44050	2.16	20250214	64300	-30.02	20240326	44050	2.16	20250214	0.38	N	001630	2500	125 억	248258	N	N	0	N	N
65	20250219	090123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44900	300	2	0.67	2245000	50	0.68	44900	44900	44900	57900	31250	44600	44900.00	4.96	-1	45133	44866	44583	44316	44033	44875	44325	125	13300	2500	31220	50	1	5009861	2249	4.79	0.39	12	0.00	9383.00	115613.00	64300	20240326	-30.17	44050	20250214	1.93	48000	-6.46	20250102	44050	1.93	20250214	64300	-30.17	20240326	44050	1.93	20250214	0.38	N	001630	2500	125 억	248258	N	N	0	N	N
66	20250218	160123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44600	200	2	0.45	328699150	7390	192.80	44600	44850	44300	57700	31100	44400	44478.91	5.00	-411	44733	44566	44333	44166	43933	44650	44250	125	13300	2500	31080	50	1	5009861	2234	4.75	0.39	12	0.15	9383.00	115613.00	64300	20240326	-30.64	44050	20250214	1.25	48000	-7.08	20250102	44050	1.25	20250214	64300	-30.64	20240326	44050	1.25	20250214	0.38	N	001630	2500	125 억	250482	N	N	3	N	N
67	20250218	150123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44450	50	2	0.11	315970900	7104	185.34	44600	44850	44300	57700	31100	44400	44477.89	5.00	-436	44733	44566	44333	44166	43933	44650	44250	125	13300	2500	31080	50	1	5009861	2227	4.74	0.38	12	0.14	9383.00	115613.00	64300	20240326	-30.87	44050	20250214	0.91	48000	-7.40	20250102	44050	0.91	20250214	64300	-30.87	20240326	44050	0.91	20250214	0.38	N	001630	2500	125 억	250482	N	N	3	N	N
68	20250218	140124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44350	-50	5	-0.11	224182700	5036	131.39	44600	44850	44300	57700	31100	44400	44516.02	5.00	-220	44733	44566	44333	44166	43933	44650	44250	125	13300	2500	31080	50	1	5009861	2222	4.73	0.38	12	0.10	9383.00	115613.00	64300	20240326	-31.03	44050	20250214	0.68	48000	-7.60	20250102	44050	0.68	20250214	64300	-31.03	20240326	44050	0.68	20250214	0.38	N	001630	2500	125 억	250482	N	N	3	N	N
69	20250218	130123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44350	-50	5	-0.11	205151700	4607	120.19	44600	44850	44300	57700	31100	44400	44530.43	5.00	-152	44733	44566	44333	44166	43933	44650	44250	125	13300	2500	31080	50	1	5009861	2222	4.73	0.38	12	0.09	9383.00	115613.00	64300	20240326	-31.03	44050	20250214	0.68	48000	-7.60	20250102	44050	0.68	20250214	64300	-31.03	20240326	44050	0.68	20250214	0.38	N	001630	2500	125 억	250482	N	N	3	N	N
70	20250218	120123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44400	0	3	0.00	183662750	4123	107.57	44600	44850	44300	57700	31100	44400	44545.90	5.00	-116	44733	44566	44333	44166	43933	44650	44250	125	13300	2500	31080	50	1	5009861	2224	4.73	0.38	12	0.08	9383.00	115613.00	64300	20240326	-30.95	44050	20250214	0.79	48000	-7.50	20250102	44050	0.79	20250214	64300	-30.95	20240326	44050	0.79	20250214	0.38	N	001630	2500	125 억	250482	N	N	3	N	N
71	20250218	110124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44450	50	2	0.11	150633350	3379	88.16	44600	44850	44400	57700	31100	44400	44579.27	5.00	-24	44733	44566	44333	44166	43933	44650	44250	125	13300	2500	31080	50	1	5009861	2227	4.74	0.38	12	0.07	9383.00	115613.00	64300	20240326	-30.87	44050	20250214	0.91	48000	-7.40	20250102	44050	0.91	20250214	64300	-30.87	20240326	44050	0.91	20250214	0.38	N	001630	2500	125 억	250482	N	N	3	N	N
72	20250218	100123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44600	200	2	0.45	113010700	2533	66.08	44600	44850	44450	57700	31100	44400	44615.36	5.00	306	44733	44566	44333	44166	43933	44650	44250	125	13300	2500	31080	50	1	5009861	2234	4.75	0.39	12	0.05	9383.00	115613.00	64300	20240326	-30.64	44050	20250214	1.25	48000	-7.08	20250102	44050	1.25	20250214	64300	-30.64	20240326	44050	1.25	20250214	0.38	N	001630	2500	125 억	250482	N	N	3	N	N
73	20250218	090124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44700	300	2	0.68	4730300	106	2.77	44600	44700	44600	57700	31100	44400	44625.47	5.00	-5	44733	44566	44333	44166	43933	44650	44250	125	13300	2500	31080	50	1	5009861	2239	4.76	0.39	12	0.00	9383.00	115613.00	64300	20240326	-30.48	44050	20250214	1.48	48000	-6.88	20250102	44050	1.48	20250214	64300	-30.48	20240326	44050	1.48	20250214	0.38	N	001630	2500	125 억	250482	N	N	3	N	N
74	20250217	160123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44400	200	2	0.45	168813050	3812	92.59	44100	44500	44100	57400	30950	44200	44284.64	5.04	-5	44833	44516	44283	43966	43733	44400	43850	125	13200	2500	30940	50	1	5009861	2224	4.73	0.38	12	0.08	9383.00	115613.00	64300	20240326	-30.95	44050	20250214	0.79	48000	-7.50	20250102	44050	0.79	20250214	64300	-30.95	20240326	44050	0.79	20250214	0.37	N	001630	2500	125 억	252325	N	N	3	N	N
75	20250217	150124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44400	200	2	0.45	136301600	3078	74.76	44100	44500	44100	57400	30950	44200	44282.52	5.04	-38	44833	44516	44283	43966	43733	44400	43850	125	13200	2500	30940	50	1	5009861	2224	4.73	0.38	12	0.06	9383.00	115613.00	64300	20240326	-30.95	44050	20250214	0.79	48000	-7.50	20250102	44050	0.79	20250214	64300	-30.95	20240326	44050	0.79	20250214	0.37	N	001630	2500	125 억	252325	N	N	4	N	N
76	20250217	140123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44350	150	2	0.34	114767050	2593	62.98	44100	44450	44100	57400	30950	44200	44260.34	5.04	-83	44833	44516	44283	43966	43733	44400	43850	125	13200	2500	30940	50	1	5009861	2222	4.73	0.38	12	0.05	9383.00	115613.00	64300	20240326	-31.03	44050	20250214	0.68	48000	-7.60	20250102	44050	0.68	20250214	64300	-31.03	20240326	44050	0.68	20250214	0.37	N	001630	2500	125 억	252325	N	N	4	N	N
77	20250217	130124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44200	0	3	0.00	84722600	1915	46.51	44100	44400	44100	57400	30950	44200	44241.57	5.04	-39	44833	44516	44283	43966	43733	44400	43850	125	13200	2500	30940	50	1	5009861	2214	4.71	0.38	12	0.04	9383.00	115613.00	64300	20240326	-31.26	44050	20250214	0.34	48000	-7.92	20250102	44050	0.34	20250214	64300	-31.26	20240326	44050	0.34	20250214	0.37	N	001630	2500	125 억	252325	N	N	4	N	N
78	20250217	120124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44200	0	3	0.00	59785150	1351	32.82	44100	44400	44100	57400	30950	44200	44252.52	5.04	-32	44833	44516	44283	43966	43733	44400	43850	125	13200	2500	30940	50	1	5009861	2214	4.71	0.38	12	0.03	9383.00	115613.00	64300	20240326	-31.26	44050	20250214	0.34	48000	-7.92	20250102	44050	0.34	20250214	64300	-31.26	20240326	44050	0.34	20250214	0.37	N	001630	2500	125 억	252325	N	N	4	N	N
79	20250217	110124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44400	200	2	0.45	38056100	860	20.89	44100	44400	44100	57400	30950	44200	44251.28	5.04	-44	44833	44516	44283	43966	43733	44400	43850	125	13200	2500	30940	50	1	5009861	2224	4.73	0.38	12	0.02	9383.00	115613.00	64300	20240326	-30.95	44050	20250214	0.79	48000	-7.50	20250102	44050	0.79	20250214	64300	-30.95	20240326	44050	0.79	20250214	0.37	N	001630	2500	125 억	252325	N	N	4	N	N
80	20250217	100124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44350	150	2	0.34	23874650	540	13.12	44100	44350	44100	57400	30950	44200	44212.31	5.04	-28	44833	44516	44283	43966	43733	44400	43850	125	13200	2500	30940	50	1	5009861	2222	4.73	0.38	12	0.01	9383.00	115613.00	64300	20240326	-31.03	44050	20250214	0.68	48000	-7.60	20250102	44050	0.68	20250214	64300	-31.03	20240326	44050	0.68	20250214	0.37	N	001630	2500	125 억	252325	N	N	4	N	N
81	20250217	090123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44100	-100	5	-0.23	4321800	98	2.38	44100	44100	44100	57400	30950	44200	44100.00	5.04	-4	44833	44516	44283	43966	43733	44400	43850	125	13200	2500	30940	50	1	5009861	2209	4.70	0.38	12	0.00	9383.00	115613.00	64300	20240326	-31.42	44050	20250214	0.11	48000	-8.12	20250102	44050	0.11	20250214	64300	-31.42	20240326	44050	0.11	20250214	0.37	N	001630	2500	125 억	252325	N	N	4	N	N
82	20250214	160123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44200	0	3	0.00	179714400	4071	111.69	44600	44600	44050	57400	30950	44200	44144.96	5.02	-745	44600	44400	44250	44050	43900	44325	43975	125	13200	2500	30940	50	1	5009861	2214	4.71	0.38	12	0.08	9383.00	115613.00	64300	20240326	-31.26	44050	20250214	0.34	48000	-7.92	20250102	44050	0.34	20250214	64300	-31.26	20240326	44050	0.34	20250214	0.37	N	001630	2500	125 억	251536	N	N	4	N	N
83	20250214	150123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44100	-100	5	-0.23	154453100	3498	95.97	44600	44600	44050	57400	30950	44200	44154.69	5.02	-620	44600	44400	44250	44050	43900	44325	43975	125	13200	2500	30940	50	1	5009861	2209	4.70	0.38	12	0.07	9383.00	115613.00	64300	20240326	-31.42	44050	20250214	0.11	48000	-8.12	20250102	44050	0.11	20250214	64300	-31.42	20240326	44050	0.11	20250214	0.37	N	001630	2500	125 억	251536	N	N	5	N	N
84	20250214	140123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44150	-50	5	-0.11	110223200	2495	68.45	44600	44600	44100	57400	30950	44200	44177.64	5.02	-428	44600	44400	44250	44050	43900	44325	43975	125	13200	2500	30940	50	1	5009861	2212	4.71	0.38	12	0.05	9383.00	115613.00	64300	20240326	-31.34	44100	20250214	0.11	48000	-8.02	20250102	44100	0.11	20250214	64300	-31.34	20240326	44100	0.11	20250214	0.37	N	001630	2500	125 억	251536	N	N	5	N	N
85	20250214	130123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44100	-100	5	-0.23	89825300	2033	55.78	44600	44600	44100	57400	30950	44200	44183.62	5.02	-425	44600	44400	44250	44050	43900	44325	43975	125	13200	2500	30940	50	1	5009861	2209	4.70	0.38	12	0.04	9383.00	115613.00	64300	20240326	-31.42	44100	20250214	0.00	48000	-8.12	20250102	44100	0.00	20250214	64300	-31.42	20240326	44100	0.00	20250214	0.37	N	001630	2500	125 억	251536	N	N	5	N	N
86	20250214	120123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44150	-50	5	-0.11	65764800	1488	40.82	44600	44600	44100	57400	30950	44200	44196.77	5.02	-349	44600	44400	44250	44050	43900	44325	43975	125	13200	2500	30940	50	1	5009861	2212	4.71	0.38	12	0.03	9383.00	115613.00	64300	20240326	-31.34	44100	20250214	0.11	48000	-8.02	20250102	44100	0.11	20250214	64300	-31.34	20240326	44100	0.11	20250214	0.37	N	001630	2500	125 억	251536	N	N	5	N	N
87	20250214	110123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44150	-50	5	-0.11	44079650	997	27.35	44600	44600	44100	57400	30950	44200	44212.29	5.02	-243	44600	44400	44250	44050	43900	44325	43975	125	13200	2500	30940	50	1	5009861	2212	4.71	0.38	12	0.02	9383.00	115613.00	64300	20240326	-31.34	44100	20250214	0.11	48000	-8.02	20250102	44100	0.11	20250214	64300	-31.34	20240326	44100	0.11	20250214	0.37	N	001630	2500	125 억	251536	N	N	5	N	N
88	20250214	100124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44200	0	3	0.00	19939900	450	12.35	44600	44600	44200	57400	30950	44200	44310.89	5.02	-86	44600	44400	44250	44050	43900	44325	43975	125	13200	2500	30940	50	1	5009861	2214	4.71	0.38	12	0.01	9383.00	115613.00	64300	20240326	-31.26	44100	20250212	0.23	48000	-7.92	20250102	44100	0.23	20250212	64300	-31.26	20240326	44100	0.23	20250212	0.37	N	001630	2500	125 억	251536	N	N	5	N	N
89	20250214	090124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44300	100	2	0.23	668650	15	0.41	44600	44600	44300	57400	30950	44200	44576.67	5.02	-2	44600	44400	44250	44050	43900	44325	43975	125	13200	2500	30940	50	1	5009861	2219	4.72	0.38	12	0.00	9383.00	115613.00	64300	20240326	-31.10	44100	20250212	0.45	48000	-7.71	20250102	44100	0.45	20250212	64300	-31.10	20240326	44100	0.45	20250212	0.37	N	001630	2500	125 억	251536	N	N	5	N	N
90	20250213	160123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44200	50	2	0.11	159848750	3614	35.67	44250	44450	44100	57300	30950	44150	44230.43	5.06	-505	45183	44666	44383	43866	43583	44525	43725	125	13150	2500	30900	50	1	5009861	2214	4.71	0.38	12	0.07	9383.00	115613.00	64300	20240326	-31.26	44100	20250213	0.23	48000	-7.92	20250102	44100	0.23	20250213	64300	-31.26	20240326	44100	0.23	20250213	0.37	N	001630	2500	125 억	253510	N	N	5	N	N
91	20250213	150123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44150	0	3	0.00	147306000	3330	32.87	44250	44450	44100	57300	30950	44150	44236.04	5.06	-435	45183	44666	44383	43866	43583	44525	43725	125	13150	2500	30900	50	1	5009861	2212	4.71	0.38	12	0.07	9383.00	115613.00	64300	20240326	-31.34	44100	20250213	0.11	48000	-8.02	20250102	44100	0.11	20250213	64300	-31.34	20240326	44100	0.11	20250213	0.37	N	001630	2500	125 억	253510	N	N	22	N	N
92	20250213	140123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44200	50	2	0.11	115551350	2611	25.77	44250	44450	44100	57300	30950	44150	44255.59	5.06	-243	45183	44666	44383	43866	43583	44525	43725	125	13150	2500	30900	50	1	5009861	2214	4.71	0.38	12	0.05	9383.00	115613.00	64300	20240326	-31.26	44100	20250213	0.23	48000	-7.92	20250102	44100	0.23	20250213	64300	-31.26	20240326	44100	0.23	20250213	0.37	N	001630	2500	125 억	253510	N	N	22	N	N
93	20250213	130123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44200	50	2	0.11	92299850	2085	20.58	44250	44450	44100	57300	30950	44150	44268.51	5.06	-152	45183	44666	44383	43866	43583	44525	43725	125	13150	2500	30900	50	1	5009861	2214	4.71	0.38	12	0.04	9383.00	115613.00	64300	20240326	-31.26	44100	20250213	0.23	48000	-7.92	20250102	44100	0.23	20250213	64300	-31.26	20240326	44100	0.23	20250213	0.37	N	001630	2500	125 억	253510	N	N	22	N	N
94	20250213	120123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44150	0	3	0.00	69511500	1569	15.49	44250	44450	44100	57300	30950	44150	44303.06	5.06	-151	45183	44666	44383	43866	43583	44525	43725	125	13150	2500	30900	50	1	5009861	2212	4.71	0.38	12	0.03	9383.00	115613.00	64300	20240326	-31.34	44100	20250213	0.11	48000	-8.02	20250102	44100	0.11	20250213	64300	-31.34	20240326	44100	0.11	20250213	0.37	N	001630	2500	125 억	253510	N	N	22	N	N
95	20250213	110122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44200	50	2	0.11	48310750	1089	10.75	44250	44450	44200	57300	30950	44150	44362.49	5.06	-137	45183	44666	44383	43866	43583	44525	43725	125	13150	2500	30900	50	1	5009861	2214	4.71	0.38	12	0.02	9383.00	115613.00	64300	20240326	-31.26	44100	20250212	0.23	48000	-7.92	20250102	44100	0.23	20250212	64300	-31.26	20240326	44100	0.23	20250212	0.37	N	001630	2500	125 억	253510	N	N	22	N	N
96	20250213	100123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44350	200	2	0.45	19422500	438	4.32	44250	44450	44200	57300	30950	44150	44343.61	5.06	-92	45183	44666	44383	43866	43583	44525	43725	125	13150	2500	30900	50	1	5009861	2222	4.73	0.38	12	0.01	9383.00	115613.00	64300	20240326	-31.03	44100	20250212	0.57	48000	-7.60	20250102	44100	0.57	20250212	64300	-31.03	20240326	44100	0.57	20250212	0.37	N	001630	2500	125 억	253510	N	N	22	N	N
97	20250213	090123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44250	100	2	0.23	354000	8	0.08	44250	44250	44250	57300	30950	44150	44250.00	5.06	-3	45183	44666	44383	43866	43583	44525	43725	125	13150	2500	30900	50	1	5009861	2217	4.72	0.38	12	0.00	9383.00	115613.00	64300	20240326	-31.18	44100	20250212	0.34	48000	-7.81	20250102	44100	0.34	20250212	64300	-31.18	20240326	44100	0.34	20250212	0.37	N	001630	2500	125 억	253510	N	N	22	N	N
98	20250212	160123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44150	-700	5	-1.56	448704750	10132	784.82	44850	44900	44100	58300	31400	44850	44285.91	5.12	-1906	45216	45032	44816	44632	44416	44925	44525	125	13450	2500	31390	50	1	5009861	2212	4.71	0.38	12	0.20	9383.00	115613.00	64300	20240326	-31.34	44100	20250212	0.11	48000	-8.02	20250102	44100	0.11	20250212	64300	-31.34	20240326	44100	0.11	20250212	0.37	N	001630	2500	125 억	256609	N	N	22	N	N
99	20250212	150123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44150	-700	5	-1.56	421239750	9510	736.64	44850	44900	44100	58300	31400	44850	44294.40	5.12	-1744	45216	45032	44816	44632	44416	44925	44525	125	13450	2500	31390	50	1	5009861	2212	4.71	0.38	12	0.19	9383.00	115613.00	64300	20240326	-31.34	44100	20250212	0.11	48000	-8.02	20250102	44100	0.11	20250212	64300	-31.34	20240326	44100	0.11	20250212	0.37	N	001630	2500	125 억	256609	N	N	0	N	N
100	20250212	140122	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44100	-750	5	-1.67	323214700	7290	564.68	44850	44900	44100	58300	31400	44850	44336.72	5.12	-1112	45216	45032	44816	44632	44416	44925	44525	125	13450	2500	31390	50	1	5009861	2209	4.70	0.38	12	0.15	9383.00	115613.00	64300	20240326	-31.42	44100	20250212	0.00	48000	-8.12	20250102	44100	0.00	20250212	64300	-31.42	20240326	44100	0.00	20250212	0.37	N	001630	2500	125 억	256609	N	N	0	N	N
101	20250212	130123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44250	-600	5	-1.34	211339750	4757	368.47	44850	44900	44250	58300	31400	44850	44427.11	5.12	-670	45216	45032	44816	44632	44416	44925	44525	125	13450	2500	31390	50	1	5009861	2217	4.72	0.38	12	0.09	9383.00	115613.00	64300	20240326	-31.18	44250	20250212	0.00	48000	-7.81	20250102	44250	0.00	20250212	64300	-31.18	20240326	44250	0.00	20250212	0.37	N	001630	2500	125 억	256609	N	N	0	N	N
102	20250212	120123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44300	-550	5	-1.23	132224250	2970	230.05	44850	44900	44300	58300	31400	44850	44519.95	5.12	-510	45216	45032	44816	44632	44416	44925	44525	125	13450	2500	31390	50	1	5009861	2219	4.72	0.38	12	0.06	9383.00	115613.00	64300	20240326	-31.10	44300	20250212	0.00	48000	-7.71	20250102	44300	0.00	20250212	64300	-31.10	20240326	44300	0.00	20250212	0.37	N	001630	2500	125 억	256609	N	N	0	N	N
103	20250212	110123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44550	-300	5	-0.67	54599100	1224	94.81	44850	44900	44500	58300	31400	44850	44607.11	5.12	-255	45216	45032	44816	44632	44416	44925	44525	125	13450	2500	31390	50	1	5009861	2232	4.75	0.39	12	0.02	9383.00	115613.00	64300	20240326	-30.72	44500	20250212	0.11	48000	-7.19	20250102	44500	0.11	20250212	64300	-30.72	20240326	44500	0.11	20250212	0.37	N	001630	2500	125 억	256609	N	N	0	N	N
104	20250212	100123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44900	50	2	0.11	12037050	269	20.84	44850	44900	44550	58300	31400	44850	44747.40	5.12	-133	45216	45032	44816	44632	44416	44925	44525	125	13450	2500	31390	50	1	5009861	2249	4.79	0.39	12	0.01	9383.00	115613.00	64300	20240326	-30.17	44500	20250210	0.90	48000	-6.46	20250102	44500	0.90	20250210	64300	-30.17	20240326	44500	0.90	20250210	0.37	N	001630	2500	125 억	256609	N	N	0	N	N
105	20250212	090123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44700	-150	5	-0.33	3404600	76	5.89	44850	44850	44700	58300	31400	44850	44797.37	5.12	-75	45216	45032	44816	44632	44416	44925	44525	125	13450	2500	31390	50	1	5009861	2239	4.76	0.39	12	0.00	9383.00	115613.00	64300	20240326	-30.48	44500	20250210	0.45	48000	-6.88	20250102	44500	0.45	20250210	64300	-30.48	20240326	44500	0.45	20250210	0.37	N	001630	2500	125 억	256609	N	N	0	N	N
106	20250211	160122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44850	-50	5	-0.11	57837750	1291	41.73	44900	45000	44600	58300	31450	44900	44800.27	5.13	-535	45700	45300	44900	44500	44100	45100	44300	125	13400	2500	31430	50	1	5009861	2247	4.78	0.39	12	0.03	9383.00	115613.00	64300	20240326	-30.25	44500	20250210	0.79	48000	-6.56	20250102	44500	0.79	20250210	64300	-30.25	20240326	44500	0.79	20250210	0.37	N	001630	2500	125 억	256897	N	N	0	N	N
107	20250211	150122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44750	-150	5	-0.33	49644100	1108	35.81	44900	45000	44600	58300	31450	44900	44805.14	5.13	-462	45700	45300	44900	44500	44100	45100	44300	125	13400	2500	31430	50	1	5009861	2242	4.77	0.39	12	0.02	9383.00	115613.00	64300	20240326	-30.40	44500	20250210	0.56	48000	-6.77	20250102	44500	0.56	20250210	64300	-30.40	20240326	44500	0.56	20250210	0.37	N	001630	2500	125 억	256897	N	N	0	N	N
108	20250211	140123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44750	-150	5	-0.33	41091550	917	29.64	44900	45000	44600	58300	31450	44900	44810.85	5.13	-392	45700	45300	44900	44500	44100	45100	44300	125	13400	2500	31430	50	1	5009861	2242	4.77	0.39	12	0.02	9383.00	115613.00	64300	20240326	-30.40	44500	20250210	0.56	48000	-6.77	20250102	44500	0.56	20250210	64300	-30.40	20240326	44500	0.56	20250210	0.37	N	001630	2500	125 억	256897	N	N	0	N	N
109	20250211	130122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44850	-50	5	-0.11	35134150	784	25.34	44900	45000	44600	58300	31450	44900	44813.97	5.13	-277	45700	45300	44900	44500	44100	45100	44300	125	13400	2500	31430	50	1	5009861	2247	4.78	0.39	12	0.02	9383.00	115613.00	64300	20240326	-30.25	44500	20250210	0.79	48000	-6.56	20250102	44500	0.79	20250210	64300	-30.25	20240326	44500	0.79	20250210	0.37	N	001630	2500	125 억	256897	N	N	0	N	N
110	20250211	120122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44850	-50	5	-0.11	22850650	510	16.48	44900	45000	44600	58300	31450	44900	44805.20	5.13	-211	45700	45300	44900	44500	44100	45100	44300	125	13400	2500	31430	50	1	5009861	2247	4.78	0.39	12	0.01	9383.00	115613.00	64300	20240326	-30.25	44500	20250210	0.79	48000	-6.56	20250102	44500	0.79	20250210	64300	-30.25	20240326	44500	0.79	20250210	0.37	N	001630	2500	125 억	256897	N	N	0	N	N
111	20250211	110122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44800	-100	5	-0.22	17110850	382	12.35	44900	45000	44600	58300	31450	44900	44792.80	5.13	-144	45700	45300	44900	44500	44100	45100	44300	125	13400	2500	31430	50	1	5009861	2244	4.77	0.39	12	0.01	9383.00	115613.00	64300	20240326	-30.33	44500	20250210	0.67	48000	-6.67	20250102	44500	0.67	20250210	64300	-30.33	20240326	44500	0.67	20250210	0.37	N	001630	2500	125 억	256897	N	N	0	N	N
112	20250211	100123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44750	-150	5	-0.33	14424650	322	10.41	44900	45000	44600	58300	31450	44900	44797.05	5.13	-111	45700	45300	44900	44500	44100	45100	44300	125	13400	2500	31430	50	1	5009861	2242	4.77	0.39	12	0.01	9383.00	115613.00	64300	20240326	-30.40	44500	20250210	0.56	48000	-6.77	20250102	44500	0.56	20250210	64300	-30.40	20240326	44500	0.56	20250210	0.37	N	001630	2500	125 억	256897	N	N	0	N	N
113	20250211	090122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	44600	-300	5	-0.67	4218500	94	3.04	44900	45000	44600	58300	31450	44900	44877.66	5.13	-71	45700	45300	44900	44500	44100	45100	44300	125	13400	2500	31430	50	1	5009861	2234	4.75	0.39	12	0.00	9383.00	115613.00	64300	20240326	-30.64	44500	20250210	0.22	48000	-7.08	20250102	44500	0.22	20250210	64300	-30.64	20240326	44500	0.22	20250210	0.37	N	001630	2500	125 억	256897	N	N	0	N	N
114	20250210	160122	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44900	-400	5	-0.88	138509500	3094	22.44	45300	45300	44500	58800	31750	45300	44766.48	5.14	-1038	48333	46816	45933	44416	43533	46375	43975	125	13500	2500	31710	50	1	5009861	2249	4.79	0.39	12	0.06	9383.00	115613.00	64300	20240326	-30.17	44500	20250210	0.90	48000	-6.46	20250102	44500	0.90	20250210	64300	-30.17	20240326	44500	0.90	20250210	0.37	N	001630	2500	125 억	257320	N	N	0	N	N
115	20250210	150122	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44650	-650	5	-1.43	116051750	2592	18.80	45300	45300	44500	58800	31750	45300	44773.05	5.14	-1015	48333	46816	45933	44416	43533	46375	43975	125	13500	2500	31710	50	1	5009861	2237	4.76	0.39	12	0.05	9383.00	115613.00	64300	20240326	-30.56	44500	20250210	0.34	48000	-6.98	20250102	44500	0.34	20250210	64300	-30.56	20240326	44500	0.34	20250210	0.37	N	001630	2500	125 억	257320	N	N	0	N	N
116	20250210	140123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44650	-650	5	-1.43	94518800	2110	15.30	45300	45300	44500	58800	31750	45300	44795.64	5.14	-743	48333	46816	45933	44416	43533	46375	43975	125	13500	2500	31710	50	1	5009861	2237	4.76	0.39	12	0.04	9383.00	115613.00	64300	20240326	-30.56	44500	20250210	0.34	48000	-6.98	20250102	44500	0.34	20250210	64300	-30.56	20240326	44500	0.34	20250210	0.37	N	001630	2500	125 억	257320	N	N	0	N	N
117	20250210	130122	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44700	-600	5	-1.32	78250800	1746	12.66	45300	45300	44500	58800	31750	45300	44817.18	5.14	-540	48333	46816	45933	44416	43533	46375	43975	125	13500	2500	31710	50	1	5009861	2239	4.76	0.39	12	0.03	9383.00	115613.00	64300	20240326	-30.48	44500	20250210	0.45	48000	-6.88	20250102	44500	0.45	20250210	64300	-30.48	20240326	44500	0.45	20250210	0.37	N	001630	2500	125 억	257320	N	N	0	N	N
118	20250210	120123	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44800	-500	5	-1.10	62229850	1388	10.07	45300	45300	44500	58800	31750	45300	44834.19	5.14	-374	48333	46816	45933	44416	43533	46375	43975	125	13500	2500	31710	50	1	5009861	2244	4.77	0.39	12	0.03	9383.00	115613.00	64300	20240326	-30.33	44500	20250210	0.67	48000	-6.67	20250102	44500	0.67	20250210	64300	-30.33	20240326	44500	0.67	20250210	0.37	N	001630	2500	125 억	257320	N	N	0	N	N
119	20250210	110121	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	44800	-500	5	-1.10	45340200	1011	7.33	45300	45300	44500	58800	31750	45300	44846.88	5.14	-205	48333	46816	45933	44416	43533	46375	43975	125	13500	2500	31710	50	1	5009861	2244	4.77	0.39	12	0.02	9383.00	115613.00	64300	20240326	-30.33	44500	20250210	0.67	48000	-6.67	20250102	44500	0.67	20250210	64300	-30.33	20240326	44500	0.67	20250210	0.37	N	001630	2500	125 억	257320	N	N	0	N	N
120	20250210	100122	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45100	-200	5	-0.44	29026300	648	4.70	45300	45300	44500	58800	31750	45300	44793.67	5.14	-76	48333	46816	45933	44416	43533	46375	43975	125	13500	2500	31710	50	1	5009861	2259	4.81	0.39	12	0.01	9383.00	115613.00	64300	20240326	-29.86	44500	20250210	1.35	48000	-6.04	20250102	44500	1.35	20250210	64300	-29.86	20240326	44500	1.35	20250210	0.37	N	001630	2500	125 억	257320	N	N	0	N	N
121	20250210	090122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45300	0	3	0.00	770100	17	0.12	45300	45300	45300	58800	31750	45300	45300.00	5.14	-5	48333	46816	45933	44416	43533	46375	43975	125	13500	2500	31710	50	1	5009861	2269	4.83	0.39	12	0.00	9383.00	115613.00	64300	20240326	-29.55	45050	20250204	0.55	48000	-5.62	20250102	45050	0.55	20250204	64300	-29.55	20240326	45050	0.55	20250204	0.37	N	001630	2500	125 억	257320	N	N	0	N	N
122	20250207	160122	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45300	-850	5	-1.84	625165000	13785	929.53	46150	47450	45050	59900	32350	46150	45351.25	5.15	-5049	46916	46532	46166	45782	45416	46725	45975	125	13750	2500	32300	50	1	5009861	2269	4.83	0.39	12	0.28	9383.00	115613.00	64300	20240326	-29.55	45050	20250207	0.55	48000	-5.62	20250102	45050	0.55	20250207	64300	-29.55	20240326	45050	0.55	20250207	0.38	N	001630	2500	125 억	258012	N	N	2	N	N
123	20250207	150122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45500	-650	5	-1.41	504189750	11110	749.16	46150	47450	45100	59900	32350	46150	45381.62	5.15	-4851	46916	46532	46166	45782	45416	46725	45975	125	13750	2500	32300	50	1	5009861	2279	4.85	0.39	12	0.22	9383.00	115613.00	64300	20240326	-29.24	45050	20250204	1.00	48000	-5.21	20250102	45050	1.00	20250204	64300	-29.24	20240326	45050	1.00	20250204	0.38	N	001630	2500	125 억	258012	N	N	2	N	N
124	20250207	140122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45250	-900	5	-1.95	343462450	7567	510.25	46150	47450	45100	59900	32350	46150	45389.51	5.15	-4266	46916	46532	46166	45782	45416	46725	45975	125	13750	2500	32300	50	1	5009861	2267	4.82	0.39	12	0.15	9383.00	115613.00	64300	20240326	-29.63	45050	20250204	0.44	48000	-5.73	20250102	45050	0.44	20250204	64300	-29.63	20240326	45050	0.44	20250204	0.38	N	001630	2500	125 억	258012	N	N	2	N	N
125	20250207	130122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45300	-850	5	-1.84	240500050	5294	356.98	46150	47450	45100	59900	32350	46150	45428.80	5.15	-3608	46916	46532	46166	45782	45416	46725	45975	125	13750	2500	32300	50	1	5009861	2269	4.83	0.39	12	0.11	9383.00	115613.00	64300	20240326	-29.55	45050	20250204	0.55	48000	-5.62	20250102	45050	0.55	20250204	64300	-29.55	20240326	45050	0.55	20250204	0.38	N	001630	2500	125 억	258012	N	N	2	N	N
126	20250207	120122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45300	-850	5	-1.84	206273550	4537	305.93	46150	47450	45150	59900	32350	46150	45464.75	5.15	-3249	46916	46532	46166	45782	45416	46725	45975	125	13750	2500	32300	50	1	5009861	2269	4.83	0.39	12	0.09	9383.00	115613.00	64300	20240326	-29.55	45050	20250204	0.55	48000	-5.62	20250102	45050	0.55	20250204	64300	-29.55	20240326	45050	0.55	20250204	0.38	N	001630	2500	125 억	258012	N	N	2	N	N
127	20250207	110122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45200	-950	5	-2.06	89744200	1981	133.58	46150	46150	45200	59900	32350	46150	45302.47	5.15	-1808	46916	46532	46166	45782	45416	46725	45975	125	13750	2500	32300	50	1	5009861	2264	4.82	0.39	12	0.04	9383.00	115613.00	64300	20240326	-29.70	45050	20250204	0.33	48000	-5.83	20250102	45050	0.33	20250204	64300	-29.70	20240326	45050	0.33	20250204	0.38	N	001630	2500	125 억	258012	N	N	2	N	N
128	20250207	100122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45200	-950	5	-2.06	25098000	552	37.22	46150	46150	45200	59900	32350	46150	45467.39	5.15	-455	46916	46532	46166	45782	45416	46725	45975	125	13750	2500	32300	50	1	5009861	2264	4.82	0.39	12	0.01	9383.00	115613.00	64300	20240326	-29.70	45050	20250204	0.33	48000	-5.83	20250102	45050	0.33	20250204	64300	-29.70	20240326	45050	0.33	20250204	0.38	N	001630	2500	125 억	258012	N	N	2	N	N
129	20250207	090122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46150	0	3	0.00	0	0	0.00	0	0	0	59900	32350	46150	0.00	5.15	0	46916	46532	46166	45782	45416	46725	45975	125	13750	2500	32300	50	1	5009861	2312	4.92	0.40	12	0.00	9383.00	115613.00	64300	20240326	-28.23	45050	20250204	2.44	48000	-3.85	20250102	45050	2.44	20250204	64300	-28.23	20240326	45050	2.44	20250204	0.38	N	001630	2500	125 억	258012	N	N	2	N	N
130	20250206	160121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46150	350	2	0.76	68370400	1483	36.98	45800	46550	45800	59500	32100	45800	46102.12	5.14	-53	46300	46050	45550	45300	44800	46175	45425	125	13700	2500	32060	50	1	5009861	2312	4.92	0.40	12	0.03	9383.00	115613.00	64300	20240326	-28.23	45050	20250204	2.44	48000	-3.85	20250102	45050	2.44	20250204	64300	-28.23	20240326	45050	2.44	20250204	0.37	N	001630	2500	125 억	257748	N	N	2	N	N
131	20250206	150121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46100	300	2	0.66	60036600	1302	32.47	45800	46550	45800	59500	32100	45800	46111.06	5.14	-15	46300	46050	45550	45300	44800	46175	45425	125	13700	2500	32060	50	1	5009861	2310	4.91	0.40	12	0.03	9383.00	115613.00	64300	20240326	-28.30	45050	20250204	2.33	48000	-3.96	20250102	45050	2.33	20250204	64300	-28.30	20240326	45050	2.33	20250204	0.37	N	001630	2500	125 억	257748	N	N	2	N	N
132	20250206	140121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46150	350	2	0.76	48042800	1042	25.99	45800	46550	45800	59500	32100	45800	46106.33	5.14	68	46300	46050	45550	45300	44800	46175	45425	125	13700	2500	32060	50	1	5009861	2312	4.92	0.40	12	0.02	9383.00	115613.00	64300	20240326	-28.23	45050	20250204	2.44	48000	-3.85	20250102	45050	2.44	20250204	64300	-28.23	20240326	45050	2.44	20250204	0.37	N	001630	2500	125 억	257748	N	N	2	N	N
133	20250206	130121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46250	450	2	0.98	31365150	681	16.98	45800	46550	45800	59500	32100	45800	46057.49	5.14	56	46300	46050	45550	45300	44800	46175	45425	125	13700	2500	32060	50	1	5009861	2317	4.93	0.40	12	0.01	9383.00	115613.00	64300	20240326	-28.07	45050	20250204	2.66	48000	-3.65	20250102	45050	2.66	20250204	64300	-28.07	20240326	45050	2.66	20250204	0.37	N	001630	2500	125 억	257748	N	N	2	N	N
134	20250206	120121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46200	400	2	0.87	27396300	595	14.84	45800	46550	45800	59500	32100	45800	46044.20	5.14	55	46300	46050	45550	45300	44800	46175	45425	125	13700	2500	32060	50	1	5009861	2315	4.92	0.40	12	0.01	9383.00	115613.00	64300	20240326	-28.15	45050	20250204	2.55	48000	-3.75	20250102	45050	2.55	20250204	64300	-28.15	20240326	45050	2.55	20250204	0.37	N	001630	2500	125 억	257748	N	N	2	N	N
135	20250206	110119	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46250	450	2	0.98	25917150	563	14.04	45800	46550	45800	59500	32100	45800	46034.01	5.14	63	46300	46050	45550	45300	44800	46175	45425	125	13700	2500	32060	50	1	5009861	2317	4.93	0.40	12	0.01	9383.00	115613.00	64300	20240326	-28.07	45050	20250204	2.66	48000	-3.65	20250102	45050	2.66	20250204	64300	-28.07	20240326	45050	2.66	20250204	0.37	N	001630	2500	125 억	257748	N	N	2	N	N
136	20250206	100121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	46100	300	2	0.66	20846850	453	11.30	45800	46550	45800	59500	32100	45800	46019.54	5.14	64	46300	46050	45550	45300	44800	46175	45425	125	13700	2500	32060	50	1	5009861	2310	4.91	0.40	12	0.01	9383.00	115613.00	64300	20240326	-28.30	45050	20250204	2.33	48000	-3.96	20250102	45050	2.33	20250204	64300	-28.30	20240326	45050	2.33	20250204	0.37	N	001630	2500	125 억	257748	N	N	2	N	N
137	20250206	090121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45800	0	3	0.00	503800	11	0.27	45800	45800	45800	59500	32100	45800	45800.00	5.14	-1	46300	46050	45550	45300	44800	46175	45425	125	13700	2500	32060	50	1	5009861	2295	4.88	0.40	12	0.00	9383.00	115613.00	64300	20240326	-28.77	45050	20250204	1.66	48000	-4.58	20250102	45050	1.66	20250204	64300	-28.77	20240326	45050	1.66	20250204	0.37	N	001630	2500	125 억	257748	N	N	2	N	N
138	20250205	160120	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45800	550	2	1.22	181509250	4002	65.23	45450	45800	45050	58800	31700	45250	45354.64	5.16	-883	46316	45782	45416	44882	44516	45600	44700	125	13550	2500	31670	50	1	5009861	2295	4.88	0.40	12	0.08	9383.00	115613.00	64300	20240326	-28.77	45050	20250205	1.66	48000	-4.58	20250102	45050	1.66	20250205	64300	-28.77	20240326	45050	1.66	20250205	0.37	N	001630	2500	125 억	258446	N	N	2	N	N
139	20250205	150120	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45500	250	2	0.55	159162500	3511	57.23	45450	45750	45050	58800	31700	45250	45332.53	5.16	-854	46316	45782	45416	44882	44516	45600	44700	125	13550	2500	31670	50	1	5009861	2279	4.85	0.39	12	0.07	9383.00	115613.00	64300	20240326	-29.24	45050	20250205	1.00	48000	-5.21	20250102	45050	1.00	20250205	64300	-29.24	20240326	45050	1.00	20250205	0.37	N	001630	2500	125 억	258446	N	N	1	N	N
140	20250205	140120	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45200	-50	5	-0.11	89428800	1976	32.21	45450	45450	45050	58800	31700	45250	45257.49	5.16	-543	46316	45782	45416	44882	44516	45600	44700	125	13550	2500	31670	50	1	5009861	2264	4.82	0.39	12	0.04	9383.00	115613.00	64300	20240326	-29.70	45050	20250205	0.33	48000	-5.83	20250102	45050	0.33	20250205	64300	-29.70	20240326	45050	0.33	20250205	0.37	N	001630	2500	125 억	258446	N	N	1	N	N
141	20250205	130120	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45250	0	3	0.00	79926100	1766	28.79	45450	45450	45050	58800	31700	45250	45258.27	5.16	-423	46316	45782	45416	44882	44516	45600	44700	125	13550	2500	31670	50	1	5009861	2267	4.82	0.39	12	0.04	9383.00	115613.00	64300	20240326	-29.63	45050	20250205	0.44	48000	-5.73	20250102	45050	0.44	20250205	64300	-29.63	20240326	45050	0.44	20250205	0.37	N	001630	2500	125 억	258446	N	N	1	N	N
142	20250205	120121	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45250	0	3	0.00	72372200	1599	26.06	45450	45450	45050	58800	31700	45250	45260.91	5.16	-361	46316	45782	45416	44882	44516	45600	44700	125	13550	2500	31670	50	1	5009861	2267	4.82	0.39	12	0.03	9383.00	115613.00	64300	20240326	-29.63	45050	20250205	0.44	48000	-5.73	20250102	45050	0.44	20250205	64300	-29.63	20240326	45050	0.44	20250205	0.37	N	001630	2500	125 억	258446	N	N	1	N	N
143	20250205	110120	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45300	50	2	0.11	64948850	1435	23.39	45450	45450	45050	58800	31700	45250	45260.52	5.16	-297	46316	45782	45416	44882	44516	45600	44700	125	13550	2500	31670	50	1	5009861	2269	4.83	0.39	12	0.03	9383.00	115613.00	64300	20240326	-29.55	45050	20250205	0.55	48000	-5.62	20250102	45050	0.55	20250205	64300	-29.55	20240326	45050	0.55	20250205	0.37	N	001630	2500	125 억	258446	N	N	1	N	N
144	20250205	100121	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45100	-150	5	-0.33	42331600	935	15.24	45450	45450	45050	58800	31700	45250	45274.44	5.16	-106	46316	45782	45416	44882	44516	45600	44700	125	13550	2500	31670	50	1	5009861	2259	4.81	0.39	12	0.02	9383.00	115613.00	64300	20240326	-29.86	45050	20250205	0.11	48000	-6.04	20250102	45050	0.11	20250205	64300	-29.86	20240326	45050	0.11	20250205	0.37	N	001630	2500	125 억	258446	N	N	1	N	N
145	20250205	090121	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45450	200	2	0.44	136350	3	0.05	45450	45450	45450	58800	31700	45250	45450.00	5.16	0	46316	45782	45416	44882	44516	45600	44700	125	13550	2500	31670	50	1	5009861	2277	4.84	0.39	12	0.00	9383.00	115613.00	64300	20240326	-29.32	45050	20250204	0.89	48000	-5.31	20250102	45050	0.89	20250204	64300	-29.32	20240326	45050	0.89	20250204	0.37	N	001630	2500	125 억	258446	N	N	1	N	N
146	20250204	160119	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45250	-350	5	-0.77	278071250	6135	201.74	45950	45950	45050	59200	31950	45600	45325.79	5.22	-2282	46466	46032	45766	45332	45066	45900	45200	125	13600	2500	31920	50	1	5009861	2267	4.82	0.39	12	0.12	9383.00	115613.00	64300	20240326	-29.63	45050	20250204	0.44	48000	-5.73	20250102	45050	0.44	20250204	64300	-29.63	20240326	45050	0.44	20250204	0.36	N	001630	2500	125 억	261612	N	N	1	N	N
147	20250204	150120	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45100	-500	5	-1.10	252588600	5570	183.16	45950	45950	45050	59200	31950	45600	45348.04	5.22	-2029	46466	46032	45766	45332	45066	45900	45200	125	13600	2500	31920	50	1	5009861	2259	4.81	0.39	12	0.11	9383.00	115613.00	64300	20240326	-29.86	45050	20250204	0.11	48000	-6.04	20250102	45050	0.11	20250204	64300	-29.86	20240326	45050	0.11	20250204	0.36	N	001630	2500	125 억	261612	N	N	0	N	N
148	20250204	140120	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45150	-450	5	-0.99	206094400	4538	149.23	45950	45950	45050	59200	31950	45600	45415.25	5.22	-1651	46466	46032	45766	45332	45066	45900	45200	125	13600	2500	31920	50	1	5009861	2262	4.81	0.39	12	0.09	9383.00	115613.00	64300	20240326	-29.78	45050	20250204	0.22	48000	-5.94	20250102	45050	0.22	20250204	64300	-29.78	20240326	45050	0.22	20250204	0.36	N	001630	2500	125 억	261612	N	N	0	N	N
149	20250204	130120	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45350	-250	5	-0.55	165120250	3631	119.40	45950	45950	45300	59200	31950	45600	45475.14	5.22	-1227	46466	46032	45766	45332	45066	45900	45200	125	13600	2500	31920	50	1	5009861	2272	4.83	0.39	12	0.07	9383.00	115613.00	64300	20240326	-29.47	45300	20250204	0.11	48000	-5.52	20250102	45300	0.11	20250204	64300	-29.47	20240326	45300	0.11	20250204	0.36	N	001630	2500	125 억	261612	N	N	0	N	N
150	20250204	120120	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45450	-150	5	-0.33	116978000	2570	84.51	45950	45950	45400	59200	31950	45600	45516.73	5.22	-848	46466	46032	45766	45332	45066	45900	45200	125	13600	2500	31920	50	1	5009861	2277	4.84	0.39	12	0.05	9383.00	115613.00	64300	20240326	-29.32	45400	20250204	0.11	48000	-5.31	20250102	45400	0.11	20250204	64300	-29.32	20240326	45400	0.11	20250204	0.36	N	001630	2500	125 억	261612	N	N	0	N	N
151	20250204	110119	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45550	-50	5	-0.11	81590250	1792	58.93	45950	45950	45400	59200	31950	45600	45530.27	5.22	-559	46466	46032	45766	45332	45066	45900	45200	125	13600	2500	31920	50	1	5009861	2282	4.85	0.39	12	0.04	9383.00	115613.00	64300	20240326	-29.16	45400	20250204	0.33	48000	-5.10	20250102	45400	0.33	20250204	64300	-29.16	20240326	45400	0.33	20250204	0.36	N	001630	2500	125 억	261612	N	N	0	N	N
152	20250204	100120	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	45450	-150	5	-0.33	37773150	829	27.26	45950	45950	45450	59200	31950	45600	45564.72	5.22	-234	46466	46032	45766	45332	45066	45900	45200	125	13600	2500	31920	50	1	5009861	2277	4.84	0.39	12	0.02	9383.00	115613.00	64300	20240326	-29.32	45450	20250204	0.00	48000	-5.31	20250102	45450	0.00	20250204	64300	-29.32	20240326	45450	0.00	20250204	0.36	N	001630	2500	125 억	261612	N	N	0	N	N
153	20250204	090120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	45950	350	2	0.77	45950	1	0.03	45950	45950	45950	59200	31950	45600	45950.00	5.22	0	46466	46032	45766	45332	45066	45900	45200	125	13600	2500	31920	50	1	5009861	2302	4.90	0.40	12	0.00	9383.00	115613.00	64300	20240326	-28.54	45500	20250203	0.99	48000	-4.27	20250102	45500	0.99	20250203	64300	-28.54	20240326	45500	0.99	20250203	0.36	N	001630	2500	125 억	261612	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History