KissMeData/006280/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160224	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	125500	-3700	5	-2.86	6718814600	53013	163.56	128900	128900	125500	167900	90500	129200	126741.65	19.91	0	-15912	131866	130532	129666	128332	127466	130100	127900	584	38700	5000	98190	100	1	11686538	14667	-55.07	1.10	12	0.45	-2279.00	114314.00	181800	20241021	-30.97	108600	20240419	15.56	179500	-30.08	20250102	125500	0.00	20250228	181800	-30.97	20241021	108600	15.56	20240419	1.09	N	006280	5000	584 억	2327218	N	N	768	N	N
3	20250228	150224	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126200	-3000	5	-2.32	5744427900	45255	139.62	128900	128900	125700	167900	90500	129200	126934.66	19.91	0	-13291	131866	130532	129666	128332	127466	130100	127900	584	38700	5000	98190	100	1	11686538	14748	-55.38	1.10	12	0.39	-2279.00	114314.00	181800	20241021	-30.58	108600	20240419	16.21	179500	-29.69	20250102	125700	0.40	20250228	181800	-30.58	20241021	108600	16.21	20240419	1.09	N	006280	5000	584 억	2327218	N	N	23	N	N
4	20250228	140225	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126300	-2900	5	-2.24	4783927200	37637	116.12	128900	128900	126200	167900	90500	129200	127107.03	19.91	0	-13842	131866	130532	129666	128332	127466	130100	127900	584	38700	5000	98190	100	1	11686538	14760	-55.42	1.10	12	0.32	-2279.00	114314.00	181800	20241021	-30.53	108600	20240419	16.30	179500	-29.64	20250102	126200	0.08	20250228	181800	-30.53	20241021	108600	16.30	20240419	1.09	N	006280	5000	584 억	2327218	N	N	23	N	N
5	20250228	130225	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126600	-2600	5	-2.01	4066705100	31966	98.62	128900	128900	126400	167900	90500	129200	127219.71	19.91	0	-11101	131866	130532	129666	128332	127466	130100	127900	584	38700	5000	98190	100	1	11686538	14795	-55.55	1.11	12	0.27	-2279.00	114314.00	181800	20241021	-30.36	108600	20240419	16.57	179500	-29.47	20250102	126400	0.16	20250228	181800	-30.36	20241021	108600	16.57	20240419	1.09	N	006280	5000	584 억	2327218	N	N	23	N	N
6	20250228	120223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126900	-2300	5	-1.78	3159036900	24794	76.50	128900	128900	126400	167900	90500	129200	127411.35	19.91	0	-7844	131866	130532	129666	128332	127466	130100	127900	584	38700	5000	98190	100	1	11686538	14830	-55.68	1.11	12	0.21	-2279.00	114314.00	181800	20241021	-30.20	108600	20240419	16.85	179500	-29.30	20250102	126400	0.40	20250228	181800	-30.20	20241021	108600	16.85	20240419	1.09	N	006280	5000	584 억	2327218	N	N	23	N	N
7	20250228	110224	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128200	-1000	5	-0.77	2457313100	19277	59.47	128900	128900	126400	167900	90500	129200	127473.83	19.91	0	-4664	131866	130532	129666	128332	127466	130100	127900	584	38700	5000	98190	100	1	11686538	14982	-56.25	1.12	12	0.16	-2279.00	114314.00	181800	20241021	-29.48	108600	20240419	18.05	179500	-28.58	20250102	126400	1.42	20250228	181800	-29.48	20241021	108600	18.05	20240419	1.09	N	006280	5000	584 억	2327218	N	N	23	N	N
8	20250228	100223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128000	-1200	5	-0.93	1644295300	12910	39.83	128900	128900	126400	167900	90500	129200	127366.02	19.91	0	-3601	131866	130532	129666	128332	127466	130100	127900	584	38700	5000	98190	100	1	11686538	14959	-56.16	1.12	12	0.11	-2279.00	114314.00	181800	20241021	-29.59	108600	20240419	17.86	179500	-28.69	20250102	126400	1.27	20250228	181800	-29.59	20241021	108600	17.86	20240419	1.09	N	006280	5000	584 억	2327218	N	N	23	N	N
9	20250228	090224	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127600	-1600	5	-1.24	158522200	1236	3.81	128900	128900	127600	167900	90500	129200	128254.21	19.91	0	-884	131866	130532	129666	128332	127466	130100	127900	584	38700	5000	98190	100	1	11686538	14912	-55.99	1.12	12	0.01	-2279.00	114314.00	181800	20241021	-29.81	108600	20240419	17.50	179500	-28.91	20250102	127500	0.08	20250226	181800	-29.81	20241021	108600	17.50	20240419	1.09	N	006280	5000	584 억	2327218	N	N	23	N	N
10	20250227	160222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129200	-1500	5	-1.15	4181897400	32298	82.43	129400	131000	128800	169900	91500	130700	129479.22	19.93	0	-2366	132833	131766	129633	128566	126433	132300	129100	584	39200	5000	99330	100	1	11686538	15099	-56.69	1.13	12	0.28	-2279.00	114314.00	181800	20241021	-28.93	108600	20240419	18.97	179500	-28.02	20250102	127500	1.33	20250226	181800	-28.93	20241021	108600	18.97	20240419	1.04	N	006280	5000	584 억	2328741	N	N	23	N	N
11	20250227	150223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129800	-900	5	-0.69	3596146700	27768	70.87	129400	131000	128800	169900	91500	130700	129505.49	19.93	0	-4124	132833	131766	129633	128566	126433	132300	129100	584	39200	5000	99330	100	1	11686538	15169	-56.95	1.14	12	0.24	-2279.00	114314.00	181800	20241021	-28.60	108600	20240419	19.52	179500	-27.69	20250102	127500	1.80	20250226	181800	-28.60	20241021	108600	19.52	20240419	1.04	N	006280	5000	584 억	2328741	N	N	45	N	N
12	20250227	140223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129900	-800	5	-0.61	3184632700	24600	62.78	129400	131000	128800	169900	91500	130700	129454.99	19.93	0	-3357	132833	131766	129633	128566	126433	132300	129100	584	39200	5000	99330	100	1	11686538	15181	-57.00	1.14	12	0.21	-2279.00	114314.00	181800	20241021	-28.55	108600	20240419	19.61	179500	-27.63	20250102	127500	1.88	20250226	181800	-28.55	20241021	108600	19.61	20240419	1.04	N	006280	5000	584 억	2328741	N	N	45	N	N
13	20250227	130222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129100	-1600	5	-1.22	2540763600	19635	50.11	129400	130400	128900	169900	91500	130700	129397.60	19.93	0	-2891	132833	131766	129633	128566	126433	132300	129100	584	39200	5000	99330	100	1	11686538	15087	-56.65	1.13	12	0.17	-2279.00	114314.00	181800	20241021	-28.99	108600	20240419	18.88	179500	-28.08	20250102	127500	1.25	20250226	181800	-28.99	20241021	108600	18.88	20240419	1.04	N	006280	5000	584 억	2328741	N	N	45	N	N
14	20250227	120222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129100	-1600	5	-1.22	2361947600	18250	46.58	129400	130400	128900	169900	91500	130700	129419.54	19.93	0	-2977	132833	131766	129633	128566	126433	132300	129100	584	39200	5000	99330	100	1	11686538	15087	-56.65	1.13	12	0.16	-2279.00	114314.00	181800	20241021	-28.99	108600	20240419	18.88	179500	-28.08	20250102	127500	1.25	20250226	181800	-28.99	20241021	108600	18.88	20240419	1.04	N	006280	5000	584 억	2328741	N	N	45	N	N
15	20250227	110224	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129200	-1500	5	-1.15	2002740600	15467	39.47	129400	130400	128900	169900	91500	130700	129482.23	19.93	0	-2694	132833	131766	129633	128566	126433	132300	129100	584	39200	5000	99330	100	1	11686538	15099	-56.69	1.13	12	0.13	-2279.00	114314.00	181800	20241021	-28.93	108600	20240419	18.97	179500	-28.02	20250102	127500	1.33	20250226	181800	-28.93	20241021	108600	18.97	20240419	1.04	N	006280	5000	584 억	2328741	N	N	45	N	N
16	20250227	100230	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129100	-1600	5	-1.22	1738277400	13424	34.26	129400	130400	128900	169900	91500	130700	129487.38	19.93	0	-3032	132833	131766	129633	128566	126433	132300	129100	584	39200	5000	99330	100	1	11686538	15087	-56.65	1.13	12	0.11	-2279.00	114314.00	181800	20241021	-28.99	108600	20240419	18.88	179500	-28.08	20250102	127500	1.25	20250226	181800	-28.99	20241021	108600	18.88	20240419	1.04	N	006280	5000	584 억	2328741	N	N	45	N	N
17	20250227	090230	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129600	-1100	5	-0.84	318252200	2457	6.27	129400	130400	129400	169900	91500	130700	129513.32	19.93	0	483	132833	131766	129633	128566	126433	132300	129100	584	39200	5000	99330	100	1	11686538	15146	-56.87	1.13	12	0.02	-2279.00	114314.00	181800	20241021	-28.71	108600	20240419	19.34	179500	-27.80	20250102	127500	1.65	20250226	181800	-28.71	20241021	108600	19.34	20240419	1.04	N	006280	5000	584 억	2328741	N	N	45	N	N
18	20250226	160222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130700	2900	2	2.27	5043535700	39012	37.11	128000	130700	127500	166100	89500	127800	129276.29	19.81	0	11286	133000	130400	129000	126400	125000	129700	125700	584	38300	5000	97120	100	1	11686538	15274	-57.35	1.14	12	0.33	-2279.00	114314.00	181800	20241021	-28.11	108600	20240419	20.35	179500	-27.19	20250102	127500	2.51	20250226	181800	-28.11	20241021	108600	20.35	20240419	1.03	N	006280	5000	584 억	2315469	N	N	45	N	N
19	20250226	150223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130400	2600	2	2.03	4683331300	36253	34.49	128000	130700	127500	166100	89500	127800	129184.85	19.81	0	11097	133000	130400	129000	126400	125000	129700	125700	584	38300	5000	97120	100	1	11686538	15239	-57.22	1.14	12	0.31	-2279.00	114314.00	181800	20241021	-28.27	108600	20240419	20.07	179500	-27.35	20250102	127500	2.27	20250226	181800	-28.27	20241021	108600	20.07	20240419	1.03	N	006280	5000	584 억	2315469	N	N	4	N	N
20	20250226	140223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129700	1900	2	1.49	3702604400	28724	27.33	128000	129800	127500	166100	89500	127800	128903.00	19.81	0	7990	133000	130400	129000	126400	125000	129700	125700	584	38300	5000	97120	100	1	11686538	15157	-56.91	1.13	12	0.25	-2279.00	114314.00	181800	20241021	-28.66	108600	20240419	19.43	179500	-27.74	20250102	127500	1.73	20250226	181800	-28.66	20241021	108600	19.43	20240419	1.03	N	006280	5000	584 억	2315469	N	N	4	N	N
21	20250226	130224	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129100	1300	2	1.02	2852214200	22158	21.08	128000	129500	127500	166100	89500	127800	128721.85	19.81	0	4568	133000	130400	129000	126400	125000	129700	125700	584	38300	5000	97120	100	1	11686538	15087	-56.65	1.13	12	0.19	-2279.00	114314.00	181800	20241021	-28.99	108600	20240419	18.88	179500	-28.08	20250102	127500	1.25	20250226	181800	-28.99	20241021	108600	18.88	20240419	1.03	N	006280	5000	584 억	2315469	N	N	4	N	N
22	20250226	120223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128800	1000	2	0.78	2474012900	19226	18.29	128000	129500	127500	166100	89500	127800	128680.81	19.81	0	4145	133000	130400	129000	126400	125000	129700	125700	584	38300	5000	97120	100	1	11686538	15052	-56.52	1.13	12	0.16	-2279.00	114314.00	181800	20241021	-29.15	108600	20240419	18.60	179500	-28.25	20250102	127500	1.02	20250226	181800	-29.15	20241021	108600	18.60	20240419	1.03	N	006280	5000	584 억	2315469	N	N	4	N	N
23	20250226	110223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129000	1200	2	0.94	2131232600	16568	15.76	128000	129500	127500	166100	89500	127800	128635.73	19.81	0	4335	133000	130400	129000	126400	125000	129700	125700	584	38300	5000	97120	100	1	11686538	15076	-56.60	1.13	12	0.14	-2279.00	114314.00	181800	20241021	-29.04	108600	20240419	18.78	179500	-28.13	20250102	127500	1.18	20250226	181800	-29.04	20241021	108600	18.78	20240419	1.03	N	006280	5000	584 억	2315469	N	N	4	N	N
24	20250226	100222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128900	1100	2	0.86	1365630400	10641	10.12	128000	129300	127500	166100	89500	127800	128336.91	19.81	0	2177	133000	130400	129000	126400	125000	129700	125700	584	38300	5000	97120	100	1	11686538	15064	-56.56	1.13	12	0.09	-2279.00	114314.00	181800	20241021	-29.10	108600	20240419	18.69	179500	-28.19	20250102	127500	1.10	20250226	181800	-29.10	20241021	108600	18.69	20240419	1.03	N	006280	5000	584 억	2315469	N	N	4	N	N
25	20250226	090225	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128400	600	2	0.47	178006000	1391	1.32	128000	128500	127600	166100	89500	127800	127970.42	19.81	0	-210	133000	130400	129000	126400	125000	129700	125700	584	38300	5000	97120	100	1	11686538	15006	-56.34	1.12	12	0.01	-2279.00	114314.00	181800	20241021	-29.37	108600	20240419	18.23	179500	-28.47	20250102	127600	0.63	20250226	181800	-29.37	20241021	108600	18.23	20240419	1.03	N	006280	5000	584 억	2315469	N	N	4	N	N
26	20250225	160222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127800	-3900	5	-2.96	13441837800	104687	225.13	131600	131600	127600	171200	92200	131700	128400.81	19.93	0	-16008	136233	133966	132633	130366	129033	133300	129700	584	39500	5000	100090	100	1	11686538	14935	-56.08	1.12	12	0.90	-2279.00	114314.00	181800	20241021	-29.70	108600	20240419	17.68	179500	-28.80	20250102	127600	0.16	20250225	181800	-29.70	20241021	108600	17.68	20240419	1.04	N	006280	5000	584 억	2328564	N	N	4	N	N
27	20250225	150222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127800	-3900	5	-2.96	12770901200	99438	213.85	131600	131600	127600	171200	92200	131700	128430.79	19.93	0	-17099	136233	133966	132633	130366	129033	133300	129700	584	39500	5000	100090	100	1	11686538	14935	-56.08	1.12	12	0.85	-2279.00	114314.00	181800	20241021	-29.70	108600	20240419	17.68	179500	-28.80	20250102	127600	0.16	20250225	181800	-29.70	20241021	108600	17.68	20240419	1.04	N	006280	5000	584 억	2328564	N	N	16	N	N
28	20250225	140221	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127800	-3900	5	-2.96	10926376500	84998	182.79	131600	131600	127700	171200	92200	131700	128548.63	19.93	0	-17401	136233	133966	132633	130366	129033	133300	129700	584	39500	5000	100090	100	1	11686538	14935	-56.08	1.12	12	0.73	-2279.00	114314.00	181800	20241021	-29.70	108600	20240419	17.68	179500	-28.80	20250102	127700	0.08	20250225	181800	-29.70	20241021	108600	17.68	20240419	1.04	N	006280	5000	584 억	2328564	N	N	16	N	N
29	20250225	130222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127800	-3900	5	-2.96	8791983500	68335	146.96	131600	131600	127800	171200	92200	131700	128660.04	19.93	0	-20821	136233	133966	132633	130366	129033	133300	129700	584	39500	5000	100090	100	1	11686538	14935	-56.08	1.12	12	0.58	-2279.00	114314.00	181800	20241021	-29.70	108600	20240419	17.68	179500	-28.80	20250102	127800	0.00	20250225	181800	-29.70	20241021	108600	17.68	20240419	1.04	N	006280	5000	584 억	2328564	N	N	16	N	N
30	20250225	120221	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128300	-3400	5	-2.58	6695751200	51959	111.74	131600	131600	127900	171200	92200	131700	128866.05	19.93	0	-13294	136233	133966	132633	130366	129033	133300	129700	584	39500	5000	100090	100	1	11686538	14994	-56.30	1.12	12	0.44	-2279.00	114314.00	181800	20241021	-29.43	108600	20240419	18.14	179500	-28.52	20250102	127900	0.31	20250225	181800	-29.43	20241021	108600	18.14	20240419	1.04	N	006280	5000	584 억	2328564	N	N	16	N	N
31	20250225	110221	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	128300	-3400	5	-2.58	5509891700	42720	91.87	131600	131600	127900	171200	92200	131700	128976.87	19.93	0	-14396	136233	133966	132633	130366	129033	133300	129700	584	39500	5000	100090	100	1	11686538	14994	-56.30	1.12	12	0.37	-2279.00	114314.00	181800	20241021	-29.43	108600	20240419	18.14	179500	-28.52	20250102	127900	0.31	20250225	181800	-29.43	20241021	108600	18.14	20240419	1.04	N	006280	5000	584 억	2328564	N	N	16	N	N
32	20250225	100221	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	129500	-2200	5	-1.67	3625389900	28069	60.36	131600	131600	127900	171200	92200	131700	129159.92	19.93	0	-11091	136233	133966	132633	130366	129033	133300	129700	584	39500	5000	100090	100	1	11686538	15134	-56.82	1.13	12	0.24	-2279.00	114314.00	181800	20241021	-28.77	108600	20240419	19.24	179500	-27.86	20250102	127900	1.25	20250225	181800	-28.77	20241021	108600	19.24	20240419	1.04	N	006280	5000	584 억	2328564	N	N	16	N	N
33	20250225	090222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	130700	-1000	5	-0.76	176413700	1345	2.89	131600	131600	130600	171200	92200	131700	131162.60	19.93	0	-951	136233	133966	132633	130366	129033	133300	129700	584	39500	5000	100090	100	1	11686538	15274	-57.35	1.14	12	0.01	-2279.00	114314.00	181800	20241021	-28.11	108600	20240419	20.35	179500	-27.19	20250102	129800	0.69	20250203	181800	-28.11	20241021	108600	20.35	20240419	1.04	N	006280	5000	584 억	2328564	N	N	16	N	N
34	20250224	160219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131700	-1600	5	-1.20	6168057300	46346	120.80	134500	134900	131300	173200	93400	133300	133087.10	20.00	0	-9882	135233	134266	132533	131566	129833	134750	132050	584	39900	5000	101300	100	1	11686538	15391	-57.79	1.15	12	0.40	-2279.00	114314.00	181800	20241021	-27.56	108600	20240419	21.27	179500	-26.63	20250102	129800	1.46	20250203	181800	-27.56	20241021	108600	21.27	20240419	1.03	N	006280	5000	584 억	2337340	N	N	16	N	N
35	20250224	150220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131700	-1600	5	-1.20	5659493700	42478	110.72	134500	134900	131600	173200	93400	133300	133233.27	20.00	0	-9030	135233	134266	132533	131566	129833	134750	132050	584	39900	5000	101300	100	1	11686538	15391	-57.79	1.15	12	0.36	-2279.00	114314.00	181800	20241021	-27.56	108600	20240419	21.27	179500	-26.63	20250102	129800	1.46	20250203	181800	-27.56	20241021	108600	21.27	20240419	1.03	N	006280	5000	584 억	2337340	N	N	17	N	N
36	20250224	140220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131800	-1500	5	-1.13	4778461700	35791	93.29	134500	134900	131600	173200	93400	133300	133511.10	20.00	0	-8239	135233	134266	132533	131566	129833	134750	132050	584	39900	5000	101300	100	1	11686538	15403	-57.83	1.15	12	0.31	-2279.00	114314.00	181800	20241021	-27.50	108600	20240419	21.36	179500	-26.57	20250102	129800	1.54	20250203	181800	-27.50	20241021	108600	21.36	20240419	1.03	N	006280	5000	584 억	2337340	N	N	17	N	N
37	20250224	130220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132800	-500	5	-0.38	3803095500	28415	74.06	134500	134900	132800	173200	93400	133300	133844.23	20.00	0	-6134	135233	134266	132533	131566	129833	134750	132050	584	39900	5000	101300	100	1	11686538	15520	-58.27	1.16	12	0.24	-2279.00	114314.00	181800	20241021	-26.95	108600	20240419	22.28	179500	-26.02	20250102	129800	2.31	20250203	181800	-26.95	20241021	108600	22.28	20240419	1.03	N	006280	5000	584 억	2337340	N	N	17	N	N
38	20250224	120219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133400	100	2	0.08	3351620700	25024	65.23	134500	134900	133100	173200	93400	133300	133940.39	20.00	0	-4695	135233	134266	132533	131566	129833	134750	132050	584	39900	5000	101300	100	1	11686538	15590	-58.53	1.17	12	0.21	-2279.00	114314.00	181800	20241021	-26.62	108600	20240419	22.84	179500	-25.68	20250102	129800	2.77	20250203	181800	-26.62	20241021	108600	22.84	20240419	1.03	N	006280	5000	584 억	2337340	N	N	17	N	N
39	20250224	110220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133500	200	2	0.15	2899882900	21637	56.40	134500	134900	133400	173200	93400	133300	134029.72	20.00	0	-3829	135233	134266	132533	131566	129833	134750	132050	584	39900	5000	101300	100	1	11686538	15602	-58.58	1.17	12	0.19	-2279.00	114314.00	181800	20241021	-26.57	108600	20240419	22.93	179500	-25.63	20250102	129800	2.85	20250203	181800	-26.57	20241021	108600	22.93	20240419	1.03	N	006280	5000	584 억	2337340	N	N	17	N	N
40	20250224	100219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133900	600	2	0.45	1960130000	14622	38.11	134500	134900	133500	173200	93400	133300	134061.92	20.00	0	-3611	135233	134266	132533	131566	129833	134750	132050	584	39900	5000	101300	100	1	11686538	15648	-58.75	1.17	12	0.13	-2279.00	114314.00	181800	20241021	-26.35	108600	20240419	23.30	179500	-25.40	20250102	129800	3.16	20250203	181800	-26.35	20241021	108600	23.30	20240419	1.03	N	006280	5000	584 억	2337340	N	N	17	N	N
41	20250224	090221	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134400	1100	2	0.83	349896400	2602	6.78	134500	134900	134000	173200	93400	133300	134549.92	20.00	0	260	135233	134266	132533	131566	129833	134750	132050	584	39900	5000	101300	100	1	11686538	15707	-58.97	1.18	12	0.02	-2279.00	114314.00	181800	20241021	-26.07	108600	20240419	23.76	179500	-25.13	20250102	129800	3.54	20250203	181800	-26.07	20241021	108600	23.76	20240419	1.03	N	006280	5000	584 억	2337340	N	N	17	N	N
42	20250221	160219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133300	1900	2	1.45	5069054200	38198	80.10	131400	133500	130800	170800	92000	131400	132703.24	19.98	0	2396	133000	132200	131700	130900	130400	131950	130650	584	39400	5000	99860	100	1	11686538	15578	-58.49	1.17	12	0.33	-2279.00	114314.00	181800	20241021	-26.68	108600	20240419	22.74	179500	-25.74	20250102	129800	2.70	20250203	181800	-26.68	20241021	108600	22.74	20240419	0.99	N	006280	5000	584 억	2334654	N	N	17	N	N
43	20250221	150220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133300	1900	2	1.45	4658801700	35121	73.65	131400	133500	130800	170800	92000	131400	132650.14	19.98	0	2352	133000	132200	131700	130900	130400	131950	130650	584	39400	5000	99860	100	1	11686538	15578	-58.49	1.17	12	0.30	-2279.00	114314.00	181800	20241021	-26.68	108600	20240419	22.74	179500	-25.74	20250102	129800	2.70	20250203	181800	-26.68	20241021	108600	22.74	20240419	0.99	N	006280	5000	584 억	2334654	N	N	6	N	N
44	20250221	140219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133200	1800	2	1.37	4325996900	32622	68.41	131400	133500	130800	170800	92000	131400	132609.91	19.98	0	2487	133000	132200	131700	130900	130400	131950	130650	584	39400	5000	99860	100	1	11686538	15566	-58.45	1.17	12	0.28	-2279.00	114314.00	181800	20241021	-26.73	108600	20240419	22.65	179500	-25.79	20250102	129800	2.62	20250203	181800	-26.73	20241021	108600	22.65	20240419	0.99	N	006280	5000	584 억	2334654	N	N	6	N	N
45	20250221	130219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133100	1700	2	1.29	3875847700	29241	61.32	131400	133500	130800	170800	92000	131400	132548.52	19.98	0	2355	133000	132200	131700	130900	130400	131950	130650	584	39400	5000	99860	100	1	11686538	15555	-58.40	1.16	12	0.25	-2279.00	114314.00	181800	20241021	-26.79	108600	20240419	22.56	179500	-25.85	20250102	129800	2.54	20250203	181800	-26.79	20241021	108600	22.56	20240419	0.99	N	006280	5000	584 억	2334654	N	N	6	N	N
46	20250221	120220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133000	1600	2	1.22	3385341500	25558	53.60	131400	133500	130800	170800	92000	131400	132457.34	19.98	0	1930	133000	132200	131700	130900	130400	131950	130650	584	39400	5000	99860	100	1	11686538	15543	-58.36	1.16	12	0.22	-2279.00	114314.00	181800	20241021	-26.84	108600	20240419	22.47	179500	-25.91	20250102	129800	2.47	20250203	181800	-26.84	20241021	108600	22.47	20240419	0.99	N	006280	5000	584 억	2334654	N	N	6	N	N
47	20250221	110219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133400	2000	2	1.52	2738685300	20705	43.42	131400	133500	130800	170800	92000	131400	132271.81	19.98	0	4090	133000	132200	131700	130900	130400	131950	130650	584	39400	5000	99860	100	1	11686538	15590	-58.53	1.17	12	0.18	-2279.00	114314.00	181800	20241021	-26.62	108600	20240419	22.84	179500	-25.68	20250102	129800	2.77	20250203	181800	-26.62	20241021	108600	22.84	20240419	0.99	N	006280	5000	584 억	2334654	N	N	6	N	N
48	20250221	100220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132800	1400	2	1.07	2101425200	15915	33.37	131400	133000	130800	170800	92000	131400	132040.66	19.98	0	2559	133000	132200	131700	130900	130400	131950	130650	584	39400	5000	99860	100	1	11686538	15520	-58.27	1.16	12	0.14	-2279.00	114314.00	181800	20241021	-26.95	108600	20240419	22.28	179500	-26.02	20250102	129800	2.31	20250203	181800	-26.95	20241021	108600	22.28	20240419	0.99	N	006280	5000	584 억	2334654	N	N	6	N	N
49	20250221	090220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131800	400	2	0.30	64853300	493	1.03	131400	131800	131400	170800	92000	131400	131549.18	19.98	0	102	133000	132200	131700	130900	130400	131950	130650	584	39400	5000	99860	100	1	11686538	15403	-57.83	1.15	12	0.00	-2279.00	114314.00	181800	20241021	-27.50	108600	20240419	21.36	179500	-26.57	20250102	129800	1.54	20250203	181800	-27.50	20241021	108600	21.36	20240419	0.99	N	006280	5000	584 억	2334654	N	N	6	N	N
50	20250220	160219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131400	-1000	5	-0.76	6226203800	47319	87.04	132500	132500	131200	172100	92700	132400	131579.73	19.97	0	822	134133	133266	132333	131466	130533	132800	131000	584	39700	5000	100620	100	1	11686538	15356	-57.66	1.15	12	0.40	-2279.00	114314.00	181800	20241021	-27.72	108600	20240419	20.99	179500	-26.80	20250102	129800	1.23	20250203	181800	-27.72	20241021	108600	20.99	20240419	0.99	N	006280	5000	584 억	2333517	N	N	6	N	N
51	20250220	150219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131300	-1100	5	-0.83	5903649700	44864	82.53	132500	132500	131200	172100	92700	132400	131589.89	19.97	0	668	134133	133266	132333	131466	130533	132800	131000	584	39700	5000	100620	100	1	11686538	15344	-57.61	1.15	12	0.38	-2279.00	114314.00	181800	20241021	-27.78	108600	20240419	20.90	179500	-26.85	20250102	129800	1.16	20250203	181800	-27.78	20241021	108600	20.90	20240419	0.99	N	006280	5000	584 억	2333517	N	N	96	N	N
52	20250220	140220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131500	-900	5	-0.68	5238277400	39799	73.21	132500	132500	131200	172100	92700	132400	131618.30	19.97	0	652	134133	133266	132333	131466	130533	132800	131000	584	39700	5000	100620	100	1	11686538	15368	-57.70	1.15	12	0.34	-2279.00	114314.00	181800	20241021	-27.67	108600	20240419	21.09	179500	-26.74	20250102	129800	1.31	20250203	181800	-27.67	20241021	108600	21.09	20240419	0.99	N	006280	5000	584 억	2333517	N	N	96	N	N
53	20250220	130219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131500	-900	5	-0.68	4889102500	37146	68.33	132500	132500	131200	172100	92700	132400	131618.52	19.97	0	-87	134133	133266	132333	131466	130533	132800	131000	584	39700	5000	100620	100	1	11686538	15368	-57.70	1.15	12	0.32	-2279.00	114314.00	181800	20241021	-27.67	108600	20240419	21.09	179500	-26.74	20250102	129800	1.31	20250203	181800	-27.67	20241021	108600	21.09	20240419	0.99	N	006280	5000	584 억	2333517	N	N	96	N	N
54	20250220	120219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131500	-900	5	-0.68	4170620600	31677	58.27	132500	132500	131200	172100	92700	132400	131660.82	19.97	0	-842	134133	133266	132333	131466	130533	132800	131000	584	39700	5000	100620	100	1	11686538	15368	-57.70	1.15	12	0.27	-2279.00	114314.00	181800	20241021	-27.67	108600	20240419	21.09	179500	-26.74	20250102	129800	1.31	20250203	181800	-27.67	20241021	108600	21.09	20240419	0.99	N	006280	5000	584 억	2333517	N	N	96	N	N
55	20250220	110219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131700	-700	5	-0.53	3538267500	26870	49.43	132500	132500	131200	172100	92700	132400	131680.94	19.97	0	-2580	134133	133266	132333	131466	130533	132800	131000	584	39700	5000	100620	100	1	11686538	15391	-57.79	1.15	12	0.23	-2279.00	114314.00	181800	20241021	-27.56	108600	20240419	21.27	179500	-26.63	20250102	129800	1.46	20250203	181800	-27.56	20241021	108600	21.27	20240419	0.99	N	006280	5000	584 억	2333517	N	N	96	N	N
56	20250220	100218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131500	-900	5	-0.68	2545065900	19330	35.56	132500	132500	131200	172100	92700	132400	131664.00	19.97	0	-5479	134133	133266	132333	131466	130533	132800	131000	584	39700	5000	100620	100	1	11686538	15368	-57.70	1.15	12	0.17	-2279.00	114314.00	181800	20241021	-27.67	108600	20240419	21.09	179500	-26.74	20250102	129800	1.31	20250203	181800	-27.67	20241021	108600	21.09	20240419	0.99	N	006280	5000	584 억	2333517	N	N	96	N	N
57	20250220	090220	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132200	-200	5	-0.15	251138500	1901	3.50	132500	132500	131700	172100	92700	132400	132108.47	19.97	0	-1359	134133	133266	132333	131466	130533	132800	131000	584	39700	5000	100620	100	1	11686538	15450	-58.01	1.16	12	0.02	-2279.00	114314.00	181800	20241021	-27.28	108600	20240419	21.73	179500	-26.35	20250102	129800	1.85	20250203	181800	-27.28	20241021	108600	21.73	20240419	0.99	N	006280	5000	584 억	2333517	N	N	96	N	N
58	20250219	160217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132400	-700	5	-0.53	7181766800	54293	112.80	133000	133200	131400	173000	93200	133100	132277.67	19.91	0	4676	136766	134932	133266	131432	129766	134100	130600	584	39900	5000	101150	100	1	11686538	15473	-58.10	1.16	12	0.46	-2279.00	114314.00	181800	20241021	-27.17	108600	20240419	21.92	179500	-26.24	20250102	129800	2.00	20250203	181800	-27.17	20241021	108600	21.92	20240419	0.96	N	006280	5000	584 억	2326955	N	N	96	N	N
59	20250219	150219	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132200	-900	5	-0.68	6749811100	51032	106.02	133000	133200	131400	173000	93200	133100	132266.13	19.91	0	4662	136766	134932	133266	131432	129766	134100	130600	584	39900	5000	101150	100	1	11686538	15450	-58.01	1.16	12	0.44	-2279.00	114314.00	181800	20241021	-27.28	108600	20240419	21.73	179500	-26.35	20250102	129800	1.85	20250203	181800	-27.28	20241021	108600	21.73	20240419	0.96	N	006280	5000	584 억	2326955	N	N	155	N	N
60	20250219	140218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132000	-1100	5	-0.83	5556848800	42000	87.26	133000	133200	131400	173000	93200	133100	132305.79	19.91	0	923	136766	134932	133266	131432	129766	134100	130600	584	39900	5000	101150	100	1	11686538	15426	-57.92	1.15	12	0.36	-2279.00	114314.00	181800	20241021	-27.39	108600	20240419	21.55	179500	-26.46	20250102	129800	1.69	20250203	181800	-27.39	20241021	108600	21.55	20240419	0.96	N	006280	5000	584 억	2326955	N	N	155	N	N
61	20250219	130218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132300	-800	5	-0.60	4496266400	33970	70.58	133000	133200	131400	173000	93200	133100	132359.77	19.91	0	2110	136766	134932	133266	131432	129766	134100	130600	584	39900	5000	101150	100	1	11686538	15461	-58.05	1.16	12	0.29	-2279.00	114314.00	181800	20241021	-27.23	108600	20240419	21.82	179500	-26.30	20250102	129800	1.93	20250203	181800	-27.23	20241021	108600	21.82	20240419	0.96	N	006280	5000	584 억	2326955	N	N	155	N	N
62	20250219	120218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132500	-600	5	-0.45	3727679400	28170	58.53	133000	133200	131400	173000	93200	133100	132327.80	19.91	0	1415	136766	134932	133266	131432	129766	134100	130600	584	39900	5000	101150	100	1	11686538	15485	-58.14	1.16	12	0.24	-2279.00	114314.00	181800	20241021	-27.12	108600	20240419	22.01	179500	-26.18	20250102	129800	2.08	20250203	181800	-27.12	20241021	108600	22.01	20240419	0.96	N	006280	5000	584 억	2326955	N	N	155	N	N
63	20250219	110218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132600	-500	5	-0.38	2973684900	22480	46.70	133000	133200	131400	173000	93200	133100	132281.10	19.91	0	37	136766	134932	133266	131432	129766	134100	130600	584	39900	5000	101150	100	1	11686538	15496	-58.18	1.16	12	0.19	-2279.00	114314.00	181800	20241021	-27.06	108600	20240419	22.10	179500	-26.13	20250102	129800	2.16	20250203	181800	-27.06	20241021	108600	22.10	20240419	0.96	N	006280	5000	584 억	2326955	N	N	155	N	N
64	20250219	100218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132200	-900	5	-0.68	1951018400	14752	30.65	133000	133200	131400	173000	93200	133100	132254.10	19.91	0	-2156	136766	134932	133266	131432	129766	134100	130600	584	39900	5000	101150	100	1	11686538	15450	-58.01	1.16	12	0.13	-2279.00	114314.00	181800	20241021	-27.28	108600	20240419	21.73	179500	-26.35	20250102	129800	1.85	20250203	181800	-27.28	20241021	108600	21.73	20240419	0.96	N	006280	5000	584 억	2326955	N	N	155	N	N
65	20250219	090218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132200	-900	5	-0.68	307362200	2316	4.81	133000	133200	132100	173000	93200	133100	132711.35	19.91	0	-1288	136766	134932	133266	131432	129766	134100	130600	584	39900	5000	101150	100	1	11686538	15450	-58.01	1.16	12	0.02	-2279.00	114314.00	181800	20241021	-27.28	108600	20240419	21.73	179500	-26.35	20250102	129800	1.85	20250203	181800	-27.28	20241021	108600	21.73	20240419	0.96	N	006280	5000	584 억	2326955	N	N	155	N	N
66	20250218	160218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133100	-2100	5	-1.55	6374533300	48058	97.37	135000	135100	131600	175700	94700	135200	132642.00	19.92	0	-3310	138133	136666	135533	134066	132933	136100	133500	584	40500	5000	102750	100	1	11686538	15555	-58.40	1.16	12	0.41	-2279.00	114314.00	181800	20241021	-26.79	108600	20240419	22.56	179500	-25.85	20250102	129800	2.54	20250203	181800	-26.79	20241021	108600	22.56	20240419	0.97	N	006280	5000	584 억	2328324	N	N	155	N	N
67	20250218	150218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132700	-2500	5	-1.85	6081190800	45852	92.90	135000	135100	131600	175700	94700	135200	132626.51	19.92	0	-4114	138133	136666	135533	134066	132933	136100	133500	584	40500	5000	102750	100	1	11686538	15508	-58.23	1.16	12	0.39	-2279.00	114314.00	181800	20241021	-27.01	108600	20240419	22.19	179500	-26.07	20250102	129800	2.23	20250203	181800	-27.01	20241021	108600	22.19	20240419	0.97	N	006280	5000	584 억	2328324	N	N	142	N	N
68	20250218	140218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132500	-2700	5	-2.00	4696146500	35404	71.73	135000	135100	131600	175700	94700	135200	132644.52	19.92	0	-7875	138133	136666	135533	134066	132933	136100	133500	584	40500	5000	102750	100	1	11686538	15485	-58.14	1.16	12	0.30	-2279.00	114314.00	181800	20241021	-27.12	108600	20240419	22.01	179500	-26.18	20250102	129800	2.08	20250203	181800	-27.12	20241021	108600	22.01	20240419	0.97	N	006280	5000	584 억	2328324	N	N	142	N	N
69	20250218	130217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132900	-2300	5	-1.70	3510703900	26467	53.63	135000	135100	131600	175700	94700	135200	132644.57	19.92	0	-5266	138133	136666	135533	134066	132933	136100	133500	584	40500	5000	102750	100	1	11686538	15531	-58.32	1.16	12	0.23	-2279.00	114314.00	181800	20241021	-26.90	108600	20240419	22.38	179500	-25.96	20250102	129800	2.39	20250203	181800	-26.90	20241021	108600	22.38	20240419	0.97	N	006280	5000	584 억	2328324	N	N	142	N	N
70	20250218	120217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132600	-2600	5	-1.92	3166169600	23872	48.37	135000	135100	131600	175700	94700	135200	132631.10	19.92	0	-4990	138133	136666	135533	134066	132933	136100	133500	584	40500	5000	102750	100	1	11686538	15496	-58.18	1.16	12	0.20	-2279.00	114314.00	181800	20241021	-27.06	108600	20240419	22.10	179500	-26.13	20250102	129800	2.16	20250203	181800	-27.06	20241021	108600	22.10	20240419	0.97	N	006280	5000	584 억	2328324	N	N	142	N	N
71	20250218	110218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132200	-3000	5	-2.22	2565561000	19337	39.18	135000	135100	131600	175700	94700	135200	132676.27	19.92	0	-5834	138133	136666	135533	134066	132933	136100	133500	584	40500	5000	102750	100	1	11686538	15450	-58.01	1.16	12	0.17	-2279.00	114314.00	181800	20241021	-27.28	108600	20240419	21.73	179500	-26.35	20250102	129800	1.85	20250203	181800	-27.28	20241021	108600	21.73	20240419	0.97	N	006280	5000	584 억	2328324	N	N	142	N	N
72	20250218	100218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133200	-2000	5	-1.48	1901343700	14330	29.03	135000	135100	131600	175700	94700	135200	132682.74	19.92	0	-6010	138133	136666	135533	134066	132933	136100	133500	584	40500	5000	102750	100	1	11686538	15566	-58.45	1.17	12	0.12	-2279.00	114314.00	181800	20241021	-26.73	108600	20240419	22.65	179500	-25.79	20250102	129800	2.62	20250203	181800	-26.73	20241021	108600	22.65	20240419	0.97	N	006280	5000	584 억	2328324	N	N	142	N	N
73	20250218	090218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134200	-1000	5	-0.74	122911600	914	1.85	135000	135100	133900	175700	94700	135200	134476.59	19.92	0	-778	138133	136666	135533	134066	132933	136100	133500	584	40500	5000	102750	100	1	11686538	15683	-58.89	1.17	12	0.01	-2279.00	114314.00	181800	20241021	-26.18	108600	20240419	23.57	179500	-25.24	20250102	129800	3.39	20250203	181800	-26.18	20241021	108600	23.57	20240419	0.97	N	006280	5000	584 억	2328324	N	N	142	N	N
74	20250217	160217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135200	500	2	0.37	6677337600	49294	163.14	135500	137000	134400	175100	94300	134700	135459.85	19.96	0	-7813	138766	136732	134766	132732	130766	137750	133750	584	40400	5000	102370	100	1	11686538	15800	-59.32	1.18	12	0.42	-2279.00	114314.00	181800	20241021	-25.63	108600	20240419	24.49	179500	-24.68	20250102	129800	4.16	20250203	181800	-25.63	20241021	108600	24.49	20240419	0.97	N	006280	5000	584 억	2332681	N	N	142	N	N
75	20250217	150218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134600	-100	5	-0.07	6402041900	47253	156.38	135500	137000	134400	175100	94300	134700	135484.43	19.96	0	-8416	138766	136732	134766	132732	130766	137750	133750	584	40400	5000	102370	100	1	11686538	15730	-59.06	1.18	12	0.40	-2279.00	114314.00	181800	20241021	-25.96	108600	20240419	23.94	179500	-25.01	20250102	129800	3.70	20250203	181800	-25.96	20241021	108600	23.94	20240419	0.97	N	006280	5000	584 억	2332681	N	N	58	N	N
76	20250217	140217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134600	-100	5	-0.07	5078911700	37431	123.88	135500	137000	134400	175100	94300	134700	135687.44	19.96	0	-11972	138766	136732	134766	132732	130766	137750	133750	584	40400	5000	102370	100	1	11686538	15730	-59.06	1.18	12	0.32	-2279.00	114314.00	181800	20241021	-25.96	108600	20240419	23.94	179500	-25.01	20250102	129800	3.70	20250203	181800	-25.96	20241021	108600	23.94	20240419	0.97	N	006280	5000	584 억	2332681	N	N	58	N	N
77	20250217	130218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136100	1400	2	1.04	3600369200	26493	87.68	135500	137000	134800	175100	94300	134700	135899.11	19.96	0	-7784	138766	136732	134766	132732	130766	137750	133750	584	40400	5000	102370	100	1	11686538	15905	-59.72	1.19	12	0.23	-2279.00	114314.00	181800	20241021	-25.14	108600	20240419	25.32	179500	-24.18	20250102	129800	4.85	20250203	181800	-25.14	20241021	108600	25.32	20240419	0.97	N	006280	5000	584 억	2332681	N	N	58	N	N
78	20250217	120218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135800	1100	2	0.82	2876274300	21180	70.10	135500	137000	134800	175100	94300	134700	135801.69	19.96	0	-7167	138766	136732	134766	132732	130766	137750	133750	584	40400	5000	102370	100	1	11686538	15870	-59.59	1.19	12	0.18	-2279.00	114314.00	181800	20241021	-25.30	108600	20240419	25.05	179500	-24.35	20250102	129800	4.62	20250203	181800	-25.30	20241021	108600	25.05	20240419	0.97	N	006280	5000	584 억	2332681	N	N	58	N	N
79	20250217	110218	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135800	1100	2	0.82	2039503900	15031	49.75	135500	137000	134800	175100	94300	134700	135686.84	19.96	0	-5420	138766	136732	134766	132732	130766	137750	133750	584	40400	5000	102370	100	1	11686538	15870	-59.59	1.19	12	0.13	-2279.00	114314.00	181800	20241021	-25.30	108600	20240419	25.05	179500	-24.35	20250102	129800	4.62	20250203	181800	-25.30	20241021	108600	25.05	20240419	0.97	N	006280	5000	584 억	2332681	N	N	58	N	N
80	20250217	100217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136400	1700	2	1.26	1434817100	10569	34.98	135500	137000	134800	175100	94300	134700	135757.63	19.96	0	-3650	138766	136732	134766	132732	130766	137750	133750	584	40400	5000	102370	100	1	11686538	15940	-59.85	1.19	12	0.09	-2279.00	114314.00	181800	20241021	-24.97	108600	20240419	25.60	179500	-24.01	20250102	129800	5.08	20250203	181800	-24.97	20241021	108600	25.60	20240419	0.97	N	006280	5000	584 억	2332681	N	N	58	N	N
81	20250217	090217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136600	1900	2	1.41	97631100	717	2.37	135500	136700	135000	175100	94300	134700	136176.40	19.96	0	-164	138766	136732	134766	132732	130766	137750	133750	584	40400	5000	102370	100	1	11686538	15964	-59.94	1.19	12	0.01	-2279.00	114314.00	181800	20241021	-24.86	108600	20240419	25.78	179500	-23.90	20250102	129800	5.24	20250203	181800	-24.86	20241021	108600	25.78	20240419	0.97	N	006280	5000	584 억	2332681	N	N	58	N	N
82	20250214	160216	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134700	1000	2	0.75	4067649100	30209	90.49	134200	136800	132800	173800	93600	133700	134650.23	19.97	0	-1196	136166	134932	134266	133032	132366	134600	132700	584	40100	5000	101610	100	1	11686538	15742	-59.10	1.18	12	0.26	-2279.00	114314.00	181800	20241021	-25.91	107600	20240201	25.19	179500	-24.96	20250102	129800	3.78	20250203	181800	-25.91	20241021	108600	24.03	20240419	0.97	N	006280	5000	584 억	2333952	N	N	58	N	N
83	20250214	150216	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134900	1200	2	0.90	3836482700	28493	85.35	134200	136800	132800	173800	93600	133700	134646.50	19.97	0	-773	136166	134932	134266	133032	132366	134600	132700	584	40100	5000	101610	100	1	11686538	15765	-59.19	1.18	12	0.24	-2279.00	114314.00	181800	20241021	-25.80	107600	20240201	25.37	179500	-24.85	20250102	129800	3.93	20250203	181800	-25.80	20241021	108600	24.22	20240419	0.97	N	006280	5000	584 억	2333952	N	N	37	N	N
84	20250214	140217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135600	1900	2	1.42	3350554900	24900	74.58	134200	136800	132800	173800	93600	133700	134560.44	19.97	0	1243	136166	134932	134266	133032	132366	134600	132700	584	40100	5000	101610	100	1	11686538	15847	-59.50	1.19	12	0.21	-2279.00	114314.00	181800	20241021	-25.41	107600	20240201	26.02	179500	-24.46	20250102	129800	4.47	20250203	181800	-25.41	20241021	108600	24.86	20240419	0.97	N	006280	5000	584 억	2333952	N	N	37	N	N
85	20250214	130217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135200	1500	2	1.12	2714056200	20213	60.55	134200	135500	132800	173800	93600	133700	134272.80	19.97	0	-279	136166	134932	134266	133032	132366	134600	132700	584	40100	5000	101610	100	1	11686538	15800	-59.32	1.18	12	0.17	-2279.00	114314.00	181800	20241021	-25.63	107600	20240201	25.65	179500	-24.68	20250102	129800	4.16	20250203	181800	-25.63	20241021	108600	24.49	20240419	0.97	N	006280	5000	584 억	2333952	N	N	37	N	N
86	20250214	120217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135100	1400	2	1.05	2289705700	17077	51.15	134200	135300	132800	173800	93600	133700	134081.26	19.97	0	-120	136166	134932	134266	133032	132366	134600	132700	584	40100	5000	101610	100	1	11686538	15789	-59.28	1.18	12	0.15	-2279.00	114314.00	181800	20241021	-25.69	107600	20240201	25.56	179500	-24.74	20250102	129800	4.08	20250203	181800	-25.69	20241021	108600	24.40	20240419	0.97	N	006280	5000	584 억	2333952	N	N	37	N	N
87	20250214	110216	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134200	500	2	0.37	1485605800	11112	33.28	134200	135300	132800	173800	93600	133700	133693.83	19.97	0	-3623	136166	134932	134266	133032	132366	134600	132700	584	40100	5000	101610	100	1	11686538	15683	-58.89	1.17	12	0.10	-2279.00	114314.00	181800	20241021	-26.18	107600	20240201	24.72	179500	-25.24	20250102	129800	3.39	20250203	181800	-26.18	20241021	108600	23.57	20240419	0.97	N	006280	5000	584 억	2333952	N	N	37	N	N
88	20250214	100216	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133100	-600	5	-0.45	1023099100	7641	22.89	134200	135300	133100	173800	93600	133700	133895.97	19.97	0	-2671	136166	134932	134266	133032	132366	134600	132700	584	40100	5000	101610	100	1	11686538	15555	-58.40	1.16	12	0.07	-2279.00	114314.00	181800	20241021	-26.79	107600	20240201	23.70	179500	-25.85	20250102	129800	2.54	20250203	181800	-26.79	20241021	108600	22.56	20240419	0.97	N	006280	5000	584 억	2333952	N	N	37	N	N
89	20250214	090217	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135100	1400	2	1.05	55792600	414	1.24	134200	135300	134200	173800	93600	133700	134764.73	19.97	0	299	136166	134932	134266	133032	132366	134600	132700	584	40100	5000	101610	100	1	11686538	15789	-59.28	1.18	12	0.00	-2279.00	114314.00	181800	20241021	-25.69	107600	20240201	25.56	179500	-24.74	20250102	129800	4.08	20250203	181800	-25.69	20241021	108600	24.40	20240419	0.97	N	006280	5000	584 억	2333952	N	N	37	N	N
90	20250213	160215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133700	-100	5	-0.07	4471546600	33292	81.82	134900	135500	133600	173900	93700	133800	134317.38	19.95	-256	1761	140266	137032	134266	131032	128266	135650	129650	584	40100	5000	101680	100	1	11686538	15625	-58.67	1.17	12	0.28	-2279.00	114314.00	181800	20241021	-26.46	107600	20240131	24.26	179500	-25.52	20250102	129800	3.00	20250203	181800	-26.46	20241021	108600	23.11	20240419	0.96	N	006280	5000	584 억	2331848	N	N	37	N	N
91	20250213	150215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133900	100	2	0.07	3331891700	24771	60.88	134900	135500	133600	173900	93700	133800	134507.76	19.95	-256	672	140266	137032	134266	131032	128266	135650	129650	584	40100	5000	101680	100	1	11686538	15648	-58.75	1.17	12	0.21	-2279.00	114314.00	181800	20241021	-26.35	107600	20240131	24.44	179500	-25.40	20250102	129800	3.16	20250203	181800	-26.35	20241021	108600	23.30	20240419	0.96	N	006280	5000	584 억	2331848	N	N	117	N	N
92	20250213	140215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134100	300	2	0.22	2546229500	18910	46.48	134900	135500	133600	173900	93700	133800	134649.89	19.95	-256	-531	140266	137032	134266	131032	128266	135650	129650	584	40100	5000	101680	100	1	11686538	15672	-58.84	1.17	12	0.16	-2279.00	114314.00	181800	20241021	-26.24	107600	20240131	24.63	179500	-25.29	20250102	129800	3.31	20250203	181800	-26.24	20241021	108600	23.48	20240419	0.96	N	006280	5000	584 억	2331848	N	N	117	N	N
93	20250213	130215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134500	700	2	0.52	2154172100	15994	39.31	134900	135500	133600	173900	93700	133800	134686.26	19.95	-256	-811	140266	137032	134266	131032	128266	135650	129650	584	40100	5000	101680	100	1	11686538	15718	-59.02	1.18	12	0.14	-2279.00	114314.00	181800	20241021	-26.02	107600	20240131	25.00	179500	-25.07	20250102	129800	3.62	20250203	181800	-26.02	20241021	108600	23.85	20240419	0.96	N	006280	5000	584 억	2331848	N	N	117	N	N
94	20250213	120215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134500	700	2	0.52	1820861000	13518	33.22	134900	135500	133600	173900	93700	133800	134698.99	19.95	-256	-1491	140266	137032	134266	131032	128266	135650	129650	584	40100	5000	101680	100	1	11686538	15718	-59.02	1.18	12	0.12	-2279.00	114314.00	181800	20241021	-26.02	107600	20240131	25.00	179500	-25.07	20250102	129800	3.62	20250203	181800	-26.02	20241021	108600	23.85	20240419	0.96	N	006280	5000	584 억	2331848	N	N	117	N	N
95	20250213	110214	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134600	800	2	0.60	1399457800	10395	25.55	134900	135400	133600	173900	93700	133800	134627.97	19.95	-256	-2585	140266	137032	134266	131032	128266	135650	129650	584	40100	5000	101680	100	1	11686538	15730	-59.06	1.18	12	0.09	-2279.00	114314.00	181800	20241021	-25.96	107600	20240131	25.09	179500	-25.01	20250102	129800	3.70	20250203	181800	-25.96	20241021	108600	23.94	20240419	0.96	N	006280	5000	584 억	2331848	N	N	117	N	N
96	20250213	100216	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135200	1400	2	1.05	831471500	6167	15.16	134900	135400	134000	173900	93700	133800	134825.93	19.95	-256	-1812	140266	137032	134266	131032	128266	135650	129650	584	40100	5000	101680	100	1	11686538	15800	-59.32	1.18	12	0.05	-2279.00	114314.00	181800	20241021	-25.63	107600	20240131	25.65	179500	-24.68	20250102	129800	4.16	20250203	181800	-25.63	20241021	108600	24.49	20240419	0.96	N	006280	5000	584 억	2331848	N	N	117	N	N
97	20250213	090215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134600	800	2	0.60	182232600	1353	3.33	134900	135300	134000	173900	93700	133800	134687.80	19.95	-256	41	140266	137032	134266	131032	128266	135650	129650	584	40100	5000	101680	100	1	11686538	15730	-59.06	1.18	12	0.01	-2279.00	114314.00	181800	20241021	-25.96	107600	20240131	25.09	179500	-25.01	20250102	129800	3.70	20250203	181800	-25.96	20241021	108600	23.94	20240419	0.96	N	006280	5000	584 억	2331848	N	N	117	N	N
98	20250212	160215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133800	-3300	5	-2.41	5446923400	40620	103.39	137500	137500	131500	178200	96000	137100	134094.65	19.93	0	1644	142033	139566	138033	135566	134033	138800	134800	584	41100	5000	104190	100	1	11686538	15637	-58.71	1.17	12	0.35	-2279.00	114314.00	181800	20241021	-26.40	107600	20240131	24.35	179500	-25.46	20250102	129800	3.08	20250203	181800	-26.40	20241021	108600	23.20	20240419	0.91	N	006280	5000	584 억	2329529	N	N	117	N	N
99	20250212	150214	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133700	-3400	5	-2.48	5048148500	37637	95.80	137500	137500	131500	178200	96000	137100	134127.28	19.93	0	605	142033	139566	138033	135566	134033	138800	134800	584	41100	5000	104190	100	1	11686538	15625	-58.67	1.17	12	0.32	-2279.00	114314.00	181800	20241021	-26.46	107600	20240131	24.26	179500	-25.52	20250102	129800	3.00	20250203	181800	-26.46	20241021	108600	23.11	20240419	0.91	N	006280	5000	584 억	2329529	N	N	1458	N	N
100	20250212	140214	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133500	-3600	5	-2.63	4172860700	31083	79.12	137500	137500	131500	178200	96000	137100	134248.97	19.93	0	-266	142033	139566	138033	135566	134033	138800	134800	584	41100	5000	104190	100	1	11686538	15602	-58.58	1.17	12	0.27	-2279.00	114314.00	181800	20241021	-26.57	107600	20240131	24.07	179500	-25.63	20250102	129800	2.85	20250203	181800	-26.57	20241021	108600	22.93	20240419	0.91	N	006280	5000	584 억	2329529	N	N	1458	N	N
101	20250212	130215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134300	-2800	5	-2.04	3523227100	26245	66.80	137500	137500	131500	178200	96000	137100	134243.75	19.93	0	914	142033	139566	138033	135566	134033	138800	134800	584	41100	5000	104190	100	1	11686538	15695	-58.93	1.17	12	0.22	-2279.00	114314.00	181800	20241021	-26.13	107600	20240131	24.81	179500	-25.18	20250102	129800	3.47	20250203	181800	-26.13	20241021	108600	23.66	20240419	0.91	N	006280	5000	584 억	2329529	N	N	1458	N	N
102	20250212	120214	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133600	-3500	5	-2.55	2972224700	22123	56.31	137500	137500	131500	178200	96000	137100	134349.98	19.93	0	299	142033	139566	138033	135566	134033	138800	134800	584	41100	5000	104190	100	1	11686538	15613	-58.62	1.17	12	0.19	-2279.00	114314.00	181800	20241021	-26.51	107600	20240131	24.16	179500	-25.57	20250102	129800	2.93	20250203	181800	-26.51	20241021	108600	23.02	20240419	0.91	N	006280	5000	584 억	2329529	N	N	1458	N	N
103	20250212	110214	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133800	-3300	5	-2.41	2266073300	16842	42.87	137500	137500	131500	178200	96000	137100	134548.94	19.93	0	1708	142033	139566	138033	135566	134033	138800	134800	584	41100	5000	104190	100	1	11686538	15637	-58.71	1.17	12	0.14	-2279.00	114314.00	181800	20241021	-26.40	107600	20240131	24.35	179500	-25.46	20250102	129800	3.08	20250203	181800	-26.40	20241021	108600	23.20	20240419	0.91	N	006280	5000	584 억	2329529	N	N	1458	N	N
104	20250212	100215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134200	-2900	5	-2.12	1849491400	13732	34.95	137500	137500	131500	178200	96000	137100	134684.78	19.93	0	1478	142033	139566	138033	135566	134033	138800	134800	584	41100	5000	104190	100	1	11686538	15683	-58.89	1.17	12	0.12	-2279.00	114314.00	181800	20241021	-26.18	107600	20240131	24.72	179500	-25.24	20250102	129800	3.39	20250203	181800	-26.18	20241021	108600	23.57	20240419	0.91	N	006280	5000	584 억	2329529	N	N	1458	N	N
105	20250212	090215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137100	0	3	0.00	65358400	476	1.21	137500	137500	136900	178200	96000	137100	137307.56	19.93	0	-247	142033	139566	138033	135566	134033	138800	134800	584	41100	5000	104190	100	1	11686538	16022	-60.16	1.20	12	0.00	-2279.00	114314.00	181800	20241021	-24.59	107600	20240131	27.42	179500	-23.62	20250102	129800	5.62	20250203	181800	-24.59	20241021	108600	26.24	20240419	0.91	N	006280	5000	584 억	2329529	N	N	1458	N	N
106	20250211	160214	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137100	-1200	5	-0.87	5413022900	39233	73.40	140500	140500	136500	179700	96900	138300	137972.57	20.07	0	-15582	141900	140100	138000	136200	134100	141000	137100	584	41400	5000	105100	100	1	11686538	16022	-60.16	1.20	12	0.34	-2279.00	114314.00	181800	20241021	-24.59	107600	20240131	27.42	179500	-23.62	20250102	129800	5.62	20250203	181800	-24.59	20241021	108600	26.24	20240419	0.90	N	006280	5000	584 억	2344907	N	N	1458	N	N
107	20250211	150214	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137500	-800	5	-0.58	4838143500	35039	65.55	140500	140500	136500	179700	96900	138300	138078.81	20.07	0	-14937	141900	140100	138000	136200	134100	141000	137100	584	41400	5000	105100	100	1	11686538	16069	-60.33	1.20	12	0.30	-2279.00	114314.00	181800	20241021	-24.37	107600	20240131	27.79	179500	-23.40	20250102	129800	5.93	20250203	181800	-24.37	20241021	108600	26.61	20240419	0.90	N	006280	5000	584 억	2344907	N	N	51	N	N
108	20250211	140215	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137500	-800	5	-0.58	4168878900	30170	56.44	140500	140500	136500	179700	96900	138300	138179.61	20.07	0	-12602	141900	140100	138000	136200	134100	141000	137100	584	41400	5000	105100	100	1	11686538	16069	-60.33	1.20	12	0.26	-2279.00	114314.00	181800	20241021	-24.37	107600	20240131	27.79	179500	-23.40	20250102	129800	5.93	20250203	181800	-24.37	20241021	108600	26.61	20240419	0.90	N	006280	5000	584 억	2344907	N	N	51	N	N
109	20250211	130212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138000	-300	5	-0.22	3060995700	22104	41.35	140500	140500	137700	179700	96900	138300	138481.53	20.07	0	-8056	141900	140100	138000	136200	134100	141000	137100	584	41400	5000	105100	100	1	11686538	16127	-60.55	1.21	12	0.19	-2279.00	114314.00	181800	20241021	-24.09	107600	20240131	28.25	179500	-23.12	20250102	129800	6.32	20250203	181800	-24.09	20241021	108600	27.07	20240419	0.90	N	006280	5000	584 억	2344907	N	N	51	N	N
110	20250211	120214	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138100	-200	5	-0.14	2723121700	19657	36.78	140500	140500	137700	179700	96900	138300	138531.91	20.07	0	-7679	141900	140100	138000	136200	134100	141000	137100	584	41400	5000	105100	100	1	11686538	16139	-60.60	1.21	12	0.17	-2279.00	114314.00	181800	20241021	-24.04	107600	20240131	28.35	179500	-23.06	20250102	129800	6.39	20250203	181800	-24.04	20241021	108600	27.16	20240419	0.90	N	006280	5000	584 억	2344907	N	N	51	N	N
111	20250211	110214	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138600	300	2	0.22	1946693100	14033	26.25	140500	140500	137800	179700	96900	138300	138722.52	20.07	0	-4934	141900	140100	138000	136200	134100	141000	137100	584	41400	5000	105100	100	1	11686538	16198	-60.82	1.21	12	0.12	-2279.00	114314.00	181800	20241021	-23.76	107600	20240131	28.81	179500	-22.79	20250102	129800	6.78	20250203	181800	-23.76	20241021	108600	27.62	20240419	0.90	N	006280	5000	584 억	2344907	N	N	51	N	N
112	20250211	100214	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138600	300	2	0.22	1523324900	10978	20.54	140500	140500	137800	179700	96900	138300	138761.61	20.07	0	-5469	141900	140100	138000	136200	134100	141000	137100	584	41400	5000	105100	100	1	11686538	16198	-60.82	1.21	12	0.09	-2279.00	114314.00	181800	20241021	-23.76	107600	20240131	28.81	179500	-22.79	20250102	129800	6.78	20250203	181800	-23.76	20241021	108600	27.62	20240419	0.90	N	006280	5000	584 억	2344907	N	N	51	N	N
113	20250211	090214	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138700	400	2	0.29	398455000	2857	5.34	140500	140500	138000	179700	96900	138300	139466.22	20.07	0	-2134	141900	140100	138000	136200	134100	141000	137100	584	41400	5000	105100	100	1	11686538	16209	-60.86	1.21	12	0.02	-2279.00	114314.00	181800	20241021	-23.71	107600	20240131	28.90	179500	-22.73	20250102	129800	6.86	20250203	181800	-23.71	20241021	108600	27.72	20240419	0.90	N	006280	5000	584 억	2344907	N	N	51	N	N
114	20250210	160213	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138300	3100	2	2.29	7357516400	53194	144.67	136300	139800	135900	175700	94700	135200	138315.36	20.12	0	-2516	139866	137532	136066	133732	132266	136800	133000	584	40500	5000	102750	100	1	11686538	16162	-60.68	1.21	12	0.46	-2279.00	114314.00	181800	20241021	-23.93	107600	20240131	28.53	179500	-22.95	20250102	129800	6.55	20250203	181800	-23.93	20241021	108600	27.35	20240419	0.91	N	006280	5000	584 억	2350780	N	N	51	N	N
115	20250210	150213	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138300	3100	2	2.29	6591737400	47648	129.59	136300	139800	135900	175700	94700	135200	138342.97	20.12	0	194	139866	137532	136066	133732	132266	136800	133000	584	40500	5000	102750	100	1	11686538	16162	-60.68	1.21	12	0.41	-2279.00	114314.00	181800	20241021	-23.93	107600	20240131	28.53	179500	-22.95	20250102	129800	6.55	20250203	181800	-23.93	20241021	108600	27.35	20240419	0.91	N	006280	5000	584 억	2350780	N	N	60	N	N
116	20250210	140213	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	139100	3900	2	2.88	5168169000	37366	101.63	136300	139800	135900	175700	94700	135200	138312.82	20.12	0	3866	139866	137532	136066	133732	132266	136800	133000	584	40500	5000	102750	100	1	11686538	16256	-61.04	1.22	12	0.32	-2279.00	114314.00	181800	20241021	-23.49	107600	20240131	29.28	179500	-22.51	20250102	129800	7.16	20250203	181800	-23.49	20241021	108600	28.08	20240419	0.91	N	006280	5000	584 억	2350780	N	N	60	N	N
117	20250210	130213	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	139500	4300	2	3.18	4214859300	30531	83.04	136300	139600	135900	175700	94700	135200	138052.63	20.12	0	5572	139866	137532	136066	133732	132266	136800	133000	584	40500	5000	102750	100	1	11686538	16303	-61.21	1.22	12	0.26	-2279.00	114314.00	181800	20241021	-23.27	107600	20240131	29.65	179500	-22.28	20250102	129800	7.47	20250203	181800	-23.27	20241021	108600	28.45	20240419	0.91	N	006280	5000	584 억	2350780	N	N	60	N	N
118	20250210	120213	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138700	3500	2	2.59	3306017300	24003	65.28	136300	138900	135900	175700	94700	135200	137734.45	20.12	0	4652	139866	137532	136066	133732	132266	136800	133000	584	40500	5000	102750	100	1	11686538	16209	-60.86	1.21	12	0.21	-2279.00	114314.00	181800	20241021	-23.71	107600	20240131	28.90	179500	-22.73	20250102	129800	6.86	20250203	181800	-23.71	20241021	108600	27.72	20240419	0.91	N	006280	5000	584 억	2350780	N	N	60	N	N
119	20250210	110212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	138300	3100	2	2.29	2664491700	19371	52.68	136300	138600	135900	175700	94700	135200	137551.64	20.12	0	2790	139866	137532	136066	133732	132266	136800	133000	584	40500	5000	102750	100	1	11686538	16162	-60.68	1.21	12	0.17	-2279.00	114314.00	181800	20241021	-23.93	107600	20240131	28.53	179500	-22.95	20250102	129800	6.55	20250203	181800	-23.93	20241021	108600	27.35	20240419	0.91	N	006280	5000	584 억	2350780	N	N	60	N	N
120	20250210	100212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137300	2100	2	1.55	1607475900	11715	31.86	136300	138300	135900	175700	94700	135200	137216.74	20.12	0	714	139866	137532	136066	133732	132266	136800	133000	584	40500	5000	102750	100	1	11686538	16046	-60.25	1.20	12	0.10	-2279.00	114314.00	181800	20241021	-24.48	107600	20240131	27.60	179500	-23.51	20250102	129800	5.78	20250203	181800	-24.48	20241021	108600	26.43	20240419	0.91	N	006280	5000	584 억	2350780	N	N	60	N	N
121	20250210	090213	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136300	1100	2	0.81	108449800	795	2.16	136300	136900	136200	175700	94700	135200	136428.75	20.12	0	104	139866	137532	136066	133732	132266	136800	133000	584	40500	5000	102750	100	1	11686538	15929	-59.81	1.19	12	0.01	-2279.00	114314.00	181800	20241021	-25.03	107600	20240131	26.67	179500	-24.07	20250102	129800	5.01	20250203	181800	-25.03	20241021	108600	25.51	20240419	0.91	N	006280	5000	584 억	2350780	N	N	60	N	N
122	20250207	160211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135200	-2100	5	-1.53	4946793000	36472	55.40	137300	138400	134600	178400	96200	137300	135633.04	20.16	0	-5889	141700	139500	136900	134700	132100	140600	135800	584	41100	5000	104340	100	1	11686538	15800	-59.32	1.18	12	0.31	-2279.00	114314.00	181800	20241021	-25.63	107600	20240131	25.65	179500	-24.68	20250102	129800	4.16	20250203	181800	-25.63	20241021	108600	24.49	20240419	0.89	N	006280	5000	584 억	2356334	N	N	60	N	N
123	20250207	150212	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135000	-2300	5	-1.68	4584183400	33784	51.32	137300	138400	134600	178400	96200	137300	135690.96	20.16	0	-6045	141700	139500	136900	134700	132100	140600	135800	584	41100	5000	104340	100	1	11686538	15777	-59.24	1.18	12	0.29	-2279.00	114314.00	181800	20241021	-25.74	107600	20240131	25.46	179500	-24.79	20250102	129800	4.01	20250203	181800	-25.74	20241021	108600	24.31	20240419	0.89	N	006280	5000	584 억	2356334	N	N	856	N	N
124	20250207	140211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134800	-2500	5	-1.82	3592310600	26427	40.14	137300	138400	134700	178400	96200	137300	135933.35	20.16	0	-7965	141700	139500	136900	134700	132100	140600	135800	584	41100	5000	104340	100	1	11686538	15753	-59.15	1.18	12	0.23	-2279.00	114314.00	181800	20241021	-25.85	107600	20240131	25.28	179500	-24.90	20250102	129800	3.85	20250203	181800	-25.85	20241021	108600	24.13	20240419	0.89	N	006280	5000	584 억	2356334	N	N	856	N	N
125	20250207	130211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135800	-1500	5	-1.09	2598235100	19092	29.00	137300	138400	135500	178400	96200	137300	136090.25	20.16	0	-4847	141700	139500	136900	134700	132100	140600	135800	584	41100	5000	104340	100	1	11686538	15870	-59.59	1.19	12	0.16	-2279.00	114314.00	181800	20241021	-25.30	107600	20240131	26.21	179500	-24.35	20250102	129800	4.62	20250203	181800	-25.30	20241021	108600	25.05	20240419	0.89	N	006280	5000	584 억	2356334	N	N	856	N	N
126	20250207	120211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136100	-1200	5	-0.87	2127650500	15633	23.75	137300	138400	135500	178400	96200	137300	136099.95	20.16	0	-3789	141700	139500	136900	134700	132100	140600	135800	584	41100	5000	104340	100	1	11686538	15905	-59.72	1.19	12	0.13	-2279.00	114314.00	181800	20241021	-25.14	107600	20240131	26.49	179500	-24.18	20250102	129800	4.85	20250203	181800	-25.14	20241021	108600	25.32	20240419	0.89	N	006280	5000	584 억	2356334	N	N	856	N	N
127	20250207	110211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136100	-1200	5	-0.87	1763567700	12957	19.68	137300	138400	135500	178400	96200	137300	136109.26	20.16	0	-3260	141700	139500	136900	134700	132100	140600	135800	584	41100	5000	104340	100	1	11686538	15905	-59.72	1.19	12	0.11	-2279.00	114314.00	181800	20241021	-25.14	107600	20240131	26.49	179500	-24.18	20250102	129800	4.85	20250203	181800	-25.14	20241021	108600	25.32	20240419	0.89	N	006280	5000	584 억	2356334	N	N	856	N	N
128	20250207	100211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135600	-1700	5	-1.24	1375442200	10104	15.35	137300	138400	135500	178400	96200	137300	136128.48	20.16	0	-3020	141700	139500	136900	134700	132100	140600	135800	584	41100	5000	104340	100	1	11686538	15847	-59.50	1.19	12	0.09	-2279.00	114314.00	181800	20241021	-25.41	107600	20240131	26.02	179500	-24.46	20250102	129800	4.47	20250203	181800	-25.41	20241021	108600	24.86	20240419	0.89	N	006280	5000	584 억	2356334	N	N	856	N	N
129	20250207	090211	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136400	-900	5	-0.66	133644800	975	1.48	137300	138400	136200	178400	96200	137300	137071.59	20.16	0	-630	141700	139500	136900	134700	132100	140600	135800	584	41100	5000	104340	100	1	11686538	15940	-59.85	1.19	12	0.01	-2279.00	114314.00	181800	20241021	-24.97	107600	20240131	26.77	179500	-24.01	20250102	129800	5.08	20250203	181800	-24.97	20241021	108600	25.60	20240419	0.89	N	006280	5000	584 억	2356334	N	N	856	N	N
130	20250206	160208	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137300	3200	2	2.39	8962039000	65284	131.64	134300	139100	134300	174300	93900	134100	137277.62	20.20	0	-4810	137233	135666	133233	131666	129233	136450	132450	584	40200	5000	101910	100	1	11686538	16046	-60.25	1.20	12	0.56	-2279.00	114314.00	181800	20241021	-24.48	107600	20240131	27.60	179500	-23.51	20250102	129800	5.78	20250203	181800	-24.48	20241021	108600	26.43	20240419	0.89	N	006280	5000	584 억	2361039	N	N	856	N	N
131	20250206	150209	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136700	2600	2	1.94	8339932700	60742	122.48	134300	139100	134300	174300	93900	134100	137300.92	20.20	0	-5345	137233	135666	133233	131666	129233	136450	132450	584	40200	5000	101910	100	1	11686538	15975	-59.98	1.20	12	0.52	-2279.00	114314.00	181800	20241021	-24.81	107600	20240131	27.04	179500	-23.84	20250102	129800	5.32	20250203	181800	-24.81	20241021	108600	25.87	20240419	0.89	N	006280	5000	584 억	2361039	N	N	138	N	N
132	20250206	140210	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136700	2600	2	1.94	7210772300	52479	105.82	134300	139100	134300	174300	93900	134100	137403.01	20.20	0	-4555	137233	135666	133233	131666	129233	136450	132450	584	40200	5000	101910	100	1	11686538	15975	-59.98	1.20	12	0.45	-2279.00	114314.00	181800	20241021	-24.81	107600	20240131	27.04	179500	-23.84	20250102	129800	5.32	20250203	181800	-24.81	20241021	108600	25.87	20240419	0.89	N	006280	5000	584 억	2361039	N	N	138	N	N
133	20250206	130208	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136400	2300	2	1.72	6181148200	44959	90.66	134300	139100	134300	174300	93900	134100	137484.11	20.20	0	-3070	137233	135666	133233	131666	129233	136450	132450	584	40200	5000	101910	100	1	11686538	15940	-59.85	1.19	12	0.38	-2279.00	114314.00	181800	20241021	-24.97	107600	20240131	26.77	179500	-24.01	20250102	129800	5.08	20250203	181800	-24.97	20241021	108600	25.60	20240419	0.89	N	006280	5000	584 억	2361039	N	N	138	N	N
134	20250206	120207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137400	3300	2	2.46	5427669400	39457	79.56	134300	139100	134300	174300	93900	134100	137559.10	20.20	0	-2462	137233	135666	133233	131666	129233	136450	132450	584	40200	5000	101910	100	1	11686538	16057	-60.29	1.20	12	0.34	-2279.00	114314.00	181800	20241021	-24.42	107600	20240131	27.70	179500	-23.45	20250102	129800	5.86	20250203	181800	-24.42	20241021	108600	26.52	20240419	0.89	N	006280	5000	584 억	2361039	N	N	138	N	N
135	20250206	110201	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	137900	3800	2	2.83	4662687700	33886	68.33	134300	139100	134300	174300	93900	134100	137599.24	20.20	0	-1902	137233	135666	133233	131666	129233	136450	132450	584	40200	5000	101910	100	1	11686538	16116	-60.51	1.21	12	0.29	-2279.00	114314.00	181800	20241021	-24.15	107600	20240131	28.16	179500	-23.18	20250102	129800	6.24	20250203	181800	-24.15	20241021	108600	26.98	20240419	0.89	N	006280	5000	584 억	2361039	N	N	138	N	N
136	20250206	100208	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	136900	2800	2	2.09	3634716200	26395	53.22	134300	139100	134300	174300	93900	134100	137704.72	20.20	0	-1728	137233	135666	133233	131666	129233	136450	132450	584	40200	5000	101910	100	1	11686538	15999	-60.07	1.20	12	0.23	-2279.00	114314.00	181800	20241021	-24.70	107600	20240131	27.23	179500	-23.73	20250102	129800	5.47	20250203	181800	-24.70	20241021	108600	26.06	20240419	0.89	N	006280	5000	584 억	2361039	N	N	138	N	N
137	20250206	090208	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	135900	1800	2	1.34	242181500	1787	3.60	134300	136700	134300	174300	93900	134100	135524.06	20.20	0	-86	137233	135666	133233	131666	129233	136450	132450	584	40200	5000	101910	100	1	11686538	15882	-59.63	1.19	12	0.02	-2279.00	114314.00	181800	20241021	-25.25	107600	20240131	26.30	179500	-24.29	20250102	129800	4.70	20250203	181800	-25.25	20241021	108600	25.14	20240419	0.89	N	006280	5000	584 억	2361039	N	N	138	N	N
138	20250205	160207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134100	2800	2	2.13	6531506800	49193	99.22	131300	134800	130800	170600	92000	131300	132770.69	20.21	-464	-1573	133233	132266	131533	130566	129833	132750	131050	584	39300	5000	99780	100	1	11686538	15672	-58.84	1.17	12	0.42	-2279.00	114314.00	181800	20241021	-26.24	107600	20240131	24.63	179500	-25.29	20250102	129800	3.31	20250203	181800	-26.24	20241021	108600	23.48	20240419	0.85	N	006280	5000	584 억	2361454	N	N	138	N	N
139	20250205	150207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	133100	1800	2	1.37	5610840900	42305	85.32	131300	134800	130800	170600	92000	131300	132628.32	20.21	-464	-198	133233	132266	131533	130566	129833	132750	131050	584	39300	5000	99780	100	1	11686538	15555	-58.40	1.16	12	0.36	-2279.00	114314.00	181800	20241021	-26.79	107600	20240131	23.70	179500	-25.85	20250102	129800	2.54	20250203	181800	-26.79	20241021	108600	22.56	20240419	0.85	N	006280	5000	584 억	2361454	N	N	179	N	N
140	20250205	140207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	134400	3100	2	2.36	4505344700	34040	68.65	131300	134800	130800	170600	92000	131300	132354.43	20.21	-464	3405	133233	132266	131533	130566	129833	132750	131050	584	39300	5000	99780	100	1	11686538	15707	-58.97	1.18	12	0.29	-2279.00	114314.00	181800	20241021	-26.07	107600	20240131	24.91	179500	-25.13	20250102	129800	3.54	20250203	181800	-26.07	20241021	108600	23.76	20240419	0.85	N	006280	5000	584 억	2361454	N	N	179	N	N
141	20250205	130207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132100	800	2	0.61	3156568300	23945	48.29	131300	132800	130800	170600	92000	131300	131825.78	20.21	-464	370	133233	132266	131533	130566	129833	132750	131050	584	39300	5000	99780	100	1	11686538	15438	-57.96	1.16	12	0.20	-2279.00	114314.00	181800	20241021	-27.34	107600	20240131	22.77	179500	-26.41	20250102	129800	1.77	20250203	181800	-27.34	20241021	108600	21.64	20240419	0.85	N	006280	5000	584 억	2361454	N	N	179	N	N
142	20250205	120208	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131900	600	2	0.46	2623827700	19915	40.17	131300	132800	130800	170600	92000	131300	131751.33	20.21	-464	-1156	133233	132266	131533	130566	129833	132750	131050	584	39300	5000	99780	100	1	11686538	15415	-57.88	1.15	12	0.17	-2279.00	114314.00	181800	20241021	-27.45	107600	20240131	22.58	179500	-26.52	20250102	129800	1.62	20250203	181800	-27.45	20241021	108600	21.45	20240419	0.85	N	006280	5000	584 억	2361454	N	N	179	N	N
143	20250205	110207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	132000	700	2	0.53	2171491200	16486	33.25	131300	132800	130800	170600	92000	131300	131717.29	20.21	-464	-2175	133233	132266	131533	130566	129833	132750	131050	584	39300	5000	99780	100	1	11686538	15426	-57.92	1.15	12	0.14	-2279.00	114314.00	181800	20241021	-27.39	107600	20240131	22.68	179500	-26.46	20250102	129800	1.69	20250203	181800	-27.39	20241021	108600	21.55	20240419	0.85	N	006280	5000	584 억	2361454	N	N	179	N	N
144	20250205	100207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131200	-100	5	-0.08	1291739900	9821	19.81	131300	132400	130800	170600	92000	131300	131528.35	20.21	-464	-3244	133233	132266	131533	130566	129833	132750	131050	584	39300	5000	99780	100	1	11686538	15333	-57.57	1.15	12	0.08	-2279.00	114314.00	181800	20241021	-27.83	107600	20240131	21.93	179500	-26.91	20250102	129800	1.08	20250203	181800	-27.83	20241021	108600	20.81	20240419	0.85	N	006280	5000	584 억	2361454	N	N	179	N	N
145	20250205	090210	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131800	500	2	0.38	100664800	764	1.54	131300	132400	131300	170600	92000	131300	131760.21	20.21	-464	371	133233	132266	131533	130566	129833	132750	131050	584	39300	5000	99780	100	1	11686538	15403	-57.83	1.15	12	0.01	-2279.00	114314.00	181800	20241021	-27.50	107600	20240131	22.49	179500	-26.57	20250102	129800	1.54	20250203	181800	-27.50	20241021	108600	21.36	20240419	0.85	N	006280	5000	584 억	2361454	N	N	179	N	N
146	20250204	160205	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131300	900	2	0.69	6457119400	49093	56.59	131000	132500	130800	169500	91300	130400	131541.90	20.23	0	-7749	139333	134866	132333	127866	125333	133600	126600	584	39100	5000	99100	100	1	11686538	15344	-57.61	1.15	12	0.42	-2279.00	114314.00	181800	20241021	-27.78	107600	20240131	22.03	179500	-26.85	20250102	129800	1.16	20250203	181800	-27.78	20241021	108600	20.90	20240419	0.83	N	006280	5000	584 억	2363650	N	N	179	N	N
147	20250204	150205	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131800	1400	2	1.07	6121758200	46542	53.65	131000	132500	130800	169500	91300	130400	131546.05	20.23	0	-7227	139333	134866	132333	127866	125333	133600	126600	584	39100	5000	99100	100	1	11686538	15403	-57.83	1.15	12	0.40	-2279.00	114314.00	181800	20241021	-27.50	107600	20240131	22.49	179500	-26.57	20250102	129800	1.54	20250203	181800	-27.50	20241021	108600	21.36	20240419	0.83	N	006280	5000	584 억	2363650	N	N	288	N	N
148	20250204	140205	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131400	1000	2	0.77	4960612200	37697	43.45	131000	132500	130800	169500	91300	130400	131610.12	20.23	0	-5278	139333	134866	132333	127866	125333	133600	126600	584	39100	5000	99100	100	1	11686538	15356	-57.66	1.15	12	0.32	-2279.00	114314.00	181800	20241021	-27.72	107600	20240131	22.12	179500	-26.80	20250102	129800	1.23	20250203	181800	-27.72	20241021	108600	20.99	20240419	0.83	N	006280	5000	584 억	2363650	N	N	288	N	N
149	20250204	130205	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131500	1100	2	0.84	4331663000	32916	37.94	131000	132500	130800	169500	91300	130400	131618.74	20.23	0	-4954	139333	134866	132333	127866	125333	133600	126600	584	39100	5000	99100	100	1	11686538	15368	-57.70	1.15	12	0.28	-2279.00	114314.00	181800	20241021	-27.67	107600	20240131	22.21	179500	-26.74	20250102	129800	1.31	20250203	181800	-27.67	20241021	108600	21.09	20240419	0.83	N	006280	5000	584 억	2363650	N	N	288	N	N
150	20250204	120207	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131900	1500	2	1.15	3674270900	27922	32.18	131000	132500	130800	169500	91300	130400	131615.52	20.23	0	-3751	139333	134866	132333	127866	125333	133600	126600	584	39100	5000	99100	100	1	11686538	15415	-57.88	1.15	12	0.24	-2279.00	114314.00	181800	20241021	-27.45	107600	20240131	22.58	179500	-26.52	20250102	129800	1.62	20250203	181800	-27.45	20241021	108600	21.45	20240419	0.83	N	006280	5000	584 억	2363650	N	N	288	N	N
151	20250204	110203	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131900	1500	2	1.15	2953256900	22464	25.89	131000	132500	130800	169500	91300	130400	131494.17	20.23	0	-2220	139333	134866	132333	127866	125333	133600	126600	584	39100	5000	99100	100	1	11686538	15415	-57.88	1.15	12	0.19	-2279.00	114314.00	181800	20241021	-27.45	107600	20240131	22.58	179500	-26.52	20250102	129800	1.62	20250203	181800	-27.45	20241021	108600	21.45	20240419	0.83	N	006280	5000	584 억	2363650	N	N	288	N	N
152	20250204	100205	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131100	700	2	0.54	1812777100	13812	15.92	131000	132100	130800	169500	91300	130400	131283.24	20.23	0	-3540	139333	134866	132333	127866	125333	133600	126600	584	39100	5000	99100	100	1	11686538	15321	-57.53	1.15	12	0.12	-2279.00	114314.00	181800	20241021	-27.89	107600	20240131	21.84	179500	-26.96	20250102	129800	1.00	20250203	181800	-27.89	20241021	108600	20.72	20240419	0.83	N	006280	5000	584 억	2363650	N	N	288	N	N
153	20250204	090206	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	131500	1100	2	0.84	315570700	2404	2.77	131000	132100	131000	169500	91300	130400	131541.58	20.23	0	-426	139333	134866	132333	127866	125333	133600	126600	584	39100	5000	99100	100	1	11686538	15368	-57.70	1.15	12	0.02	-2279.00	114314.00	181800	20241021	-27.67	107600	20240131	22.21	179500	-26.74	20250102	129800	1.31	20250203	181800	-27.67	20241021	108600	21.09	20240419	0.83	N	006280	5000	584 억	2363650	N	N	288	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History