KissMeData/019170/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250225	160340	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9100	-310	5	-3.29	2610342550	284668	66.13	9410	9410	9070	12230	6590	9410	9169.78	7.26	0	-124738	9623	9516	9343	9236	9063	9570	9290	265	2820	500	6770	10	1	52984990	4822	-8.76	1.80	12	0.54	-1039.00	5043.00	19850	20240325	-54.16	8500	20250218	7.06	11990	-24.10	20250106	8500	7.06	20250218	19850	-54.16	20240325	8500	7.06	20250218	0.13	N	019170	500	264 억		3844691	N	N	7	N	00	N
3	20250225	150340	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9100	-310	5	-3.29	2266335800	246836	57.34	9410	9410	9090	12230	6590	9410	9181.53	7.26	0	-107979	9623	9516	9343	9236	9063	9570	9290	265	2820	500	6770	10	1	52984990	4822	-8.76	1.80	12	0.47	-1039.00	5043.00	19850	20240325	-54.16	8500	20250218	7.06	11990	-24.10	20250106	8500	7.06	20250218	19850	-54.16	20240325	8500	7.06	20250218	0.13	N	019170	500	264 억		3844691	N	N	4	N	00	N
4	20250225	140339	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9110	-300	5	-3.19	2053550080	223485	51.91	9410	9410	9090	12230	6590	9410	9188.74	7.26	0	-92980	9623	9516	9343	9236	9063	9570	9290	265	2820	500	6770	10	1	52984990	4827	-8.77	1.81	12	0.42	-1039.00	5043.00	19850	20240325	-54.11	8500	20250218	7.18	11990	-24.02	20250106	8500	7.18	20250218	19850	-54.11	20240325	8500	7.18	20250218	0.13	N	019170	500	264 억		3844691	N	N	4	N	00	N
5	20250225	130340	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9170	-240	5	-2.55	1894952300	206117	47.88	9410	9410	9090	12230	6590	9410	9193.55	7.26	0	-89715	9623	9516	9343	9236	9063	9570	9290	265	2820	500	6770	10	1	52984990	4859	-8.83	1.82	12	0.39	-1039.00	5043.00	19850	20240325	-53.80	8500	20250218	7.88	11990	-23.52	20250106	8500	7.88	20250218	19850	-53.80	20240325	8500	7.88	20250218	0.13	N	019170	500	264 억		3844691	N	N	4	N	00	N
6	20250225	120339	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9150	-260	5	-2.76	1755572430	190868	44.34	9410	9410	9090	12230	6590	9410	9197.81	7.26	0	-81534	9623	9516	9343	9236	9063	9570	9290	265	2820	500	6770	10	1	52984990	4848	-8.81	1.81	12	0.36	-1039.00	5043.00	19850	20240325	-53.90	8500	20250218	7.65	11990	-23.69	20250106	8500	7.65	20250218	19850	-53.90	20240325	8500	7.65	20250218	0.13	N	019170	500	264 억		3844691	N	N	4	N	00	N
7	20250225	110340	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9150	-260	5	-2.76	1366627850	148197	34.43	9410	9410	9110	12230	6590	9410	9221.67	7.26	0	-50640	9623	9516	9343	9236	9063	9570	9290	265	2820	500	6770	10	1	52984990	4848	-8.81	1.81	12	0.28	-1039.00	5043.00	19850	20240325	-53.90	8500	20250218	7.65	11990	-23.69	20250106	8500	7.65	20250218	19850	-53.90	20240325	8500	7.65	20250218	0.13	N	019170	500	264 억		3844691	N	N	4	N	00	N
8	20250225	100339	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9230	-180	5	-1.91	820095100	88586	20.58	9410	9410	9190	12230	6590	9410	9257.58	7.26	0	-26369	9623	9516	9343	9236	9063	9570	9290	265	2820	500	6770	10	1	52984990	4891	-8.88	1.83	12	0.17	-1039.00	5043.00	19850	20240325	-53.50	8500	20250218	8.59	11990	-23.02	20250106	8500	8.59	20250218	19850	-53.50	20240325	8500	8.59	20250218	0.13	N	019170	500	264 억		3844691	N	N	4	N	00	N
9	20250225	090340	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9210	-200	5	-2.13	218429400	23463	5.45	9410	9410	9190	12230	6590	9410	9309.44	7.26	0	-12233	9623	9516	9343	9236	9063	9570	9290	265	2820	500	6770	10	1	52984990	4880	-8.86	1.83	12	0.04	-1039.00	5043.00	19850	20240325	-53.60	8500	20250218	8.35	11990	-23.19	20250106	8500	8.35	20250218	19850	-53.60	20240325	8500	8.35	20250218	0.13	N	019170	500	264 억		3844691	N	N	4	N	00	N
10	20250224	160337	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9410	310	2	3.41	3984983800	428203	215.48	9310	9450	9170	11830	6370	9100	9306.26	7.25	0	4833	9253	9176	9123	9046	8993	9150	9020	265	2730	500	6550	10	1	52984990	4986	-9.06	1.87	12	0.81	-1039.00	5043.00	19850	20240325	-52.59	8500	20250218	10.71	11990	-21.52	20250106	8500	10.71	20250218	19850	-52.59	20240325	8500	10.71	20250218	0.14	N	019170	500	264 억		3838763	N	N	4	N	00	N
11	20250224	150337	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9360	260	2	2.86	3623651590	389729	196.12	9310	9450	9170	11830	6370	9100	9297.88	7.25	0	-2505	9253	9176	9123	9046	8993	9150	9020	265	2730	500	6550	10	1	52984990	4959	-9.01	1.86	12	0.74	-1039.00	5043.00	19850	20240325	-52.85	8500	20250218	10.12	11990	-21.93	20250106	8500	10.12	20250218	19850	-52.85	20240325	8500	10.12	20250218	0.14	N	019170	500	264 억		3838763	N	N	3	N	00	N
12	20250224	140337	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9350	250	2	2.75	3246153760	349385	175.82	9310	9450	9170	11830	6370	9100	9291.05	7.25	0	-1167	9253	9176	9123	9046	8993	9150	9020	265	2730	500	6550	10	1	52984990	4954	-9.00	1.85	12	0.66	-1039.00	5043.00	19850	20240325	-52.90	8500	20250218	10.00	11990	-22.02	20250106	8500	10.00	20250218	19850	-52.90	20240325	8500	10.00	20250218	0.14	N	019170	500	264 억		3838763	N	N	3	N	00	N
13	20250224	130337	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9250	150	2	1.65	2675622650	288047	144.95	9310	9450	9170	11830	6370	9100	9288.84	7.25	0	-32008	9253	9176	9123	9046	8993	9150	9020	265	2730	500	6550	10	1	52984990	4901	-8.90	1.83	12	0.54	-1039.00	5043.00	19850	20240325	-53.40	8500	20250218	8.82	11990	-22.85	20250106	8500	8.82	20250218	19850	-53.40	20240325	8500	8.82	20250218	0.14	N	019170	500	264 억		3838763	N	N	3	N	00	N
14	20250224	120336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9310	210	2	2.31	2377298420	255879	128.77	9310	9450	9170	11830	6370	9100	9290.72	7.25	0	-20774	9253	9176	9123	9046	8993	9150	9020	265	2730	500	6550	10	1	52984990	4933	-8.96	1.85	12	0.48	-1039.00	5043.00	19850	20240325	-53.10	8500	20250218	9.53	11990	-22.35	20250106	8500	9.53	20250218	19850	-53.10	20240325	8500	9.53	20250218	0.14	N	019170	500	264 억		3838763	N	N	3	N	00	N
15	20250224	110336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9260	160	2	1.76	2090095500	224927	113.19	9310	9450	9170	11830	6370	9100	9292.33	7.25	0	-20580	9253	9176	9123	9046	8993	9150	9020	265	2730	500	6550	10	1	52984990	4906	-8.91	1.84	12	0.42	-1039.00	5043.00	19850	20240325	-53.35	8500	20250218	8.94	11990	-22.77	20250106	8500	8.94	20250218	19850	-53.35	20240325	8500	8.94	20250218	0.14	N	019170	500	264 억		3838763	N	N	3	N	00	N
16	20250224	100335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9300	200	2	2.20	1574140140	169286	85.19	9310	9450	9170	11830	6370	9100	9298.71	7.25	0	-19002	9253	9176	9123	9046	8993	9150	9020	265	2730	500	6550	10	1	52984990	4928	-8.95	1.84	12	0.32	-1039.00	5043.00	19850	20240325	-53.15	8500	20250218	9.41	11990	-22.44	20250106	8500	9.41	20250218	19850	-53.15	20240325	8500	9.41	20250218	0.14	N	019170	500	264 억		3838763	N	N	3	N	00	N
17	20250224	090338	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9240	140	2	1.54	390624020	41849	21.06	9310	9450	9230	11830	6370	9100	9334.15	7.25	0	-10556	9253	9176	9123	9046	8993	9150	9020	265	2730	500	6550	10	1	52984990	4896	-8.89	1.83	12	0.08	-1039.00	5043.00	19850	20240325	-53.45	8500	20250218	8.71	11990	-22.94	20250106	8500	8.71	20250218	19850	-53.45	20240325	8500	8.71	20250218	0.14	N	019170	500	264 억		3838763	N	N	3	N	00	N
18	20250221	160335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9100	-10	5	-0.11	1796178890	196919	49.77	9120	9200	9070	11840	6380	9110	9121.50	7.25	0	-4260	9563	9336	9073	8846	8583	9450	8960	265	2730	500	6550	10	1	52984990	4822	-8.76	1.80	12	0.37	-1039.00	5043.00	19850	20240325	-54.16	8500	20250218	7.06	11990	-24.10	20250106	8500	7.06	20250218	19850	-54.16	20240325	8500	7.06	20250218	0.12	N	019170	500	264 억		3839906	N	N	3	N	00	N
19	20250221	150337	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9110	0	3	0.00	1674689160	183582	46.40	9120	9200	9070	11840	6380	9110	9122.29	7.25	0	-3437	9563	9336	9073	8846	8583	9450	8960	265	2730	500	6550	10	1	52984990	4827	-8.77	1.81	12	0.35	-1039.00	5043.00	19850	20240325	-54.11	8500	20250218	7.18	11990	-24.02	20250106	8500	7.18	20250218	19850	-54.11	20240325	8500	7.18	20250218	0.12	N	019170	500	264 억		3839906	N	N	130	N	00	N
20	20250221	140335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9100	-10	5	-0.11	1286291210	140870	35.60	9120	9200	9070	11840	6380	9110	9131.05	7.25	0	-2081	9563	9336	9073	8846	8583	9450	8960	265	2730	500	6550	10	1	52984990	4822	-8.76	1.80	12	0.27	-1039.00	5043.00	19850	20240325	-54.16	8500	20250218	7.06	11990	-24.10	20250106	8500	7.06	20250218	19850	-54.16	20240325	8500	7.06	20250218	0.12	N	019170	500	264 억		3839906	N	N	130	N	00	N
21	20250221	130335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9140	30	2	0.33	1064893740	116561	29.46	9120	9200	9070	11840	6380	9110	9135.94	7.25	0	3808	9563	9336	9073	8846	8583	9450	8960	265	2730	500	6550	10	1	52984990	4843	-8.80	1.81	12	0.22	-1039.00	5043.00	19850	20240325	-53.95	8500	20250218	7.53	11990	-23.77	20250106	8500	7.53	20250218	19850	-53.95	20240325	8500	7.53	20250218	0.12	N	019170	500	264 억		3839906	N	N	130	N	00	N
22	20250221	120336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9120	10	2	0.11	990860490	108454	27.41	9120	9200	9070	11840	6380	9110	9136.23	7.25	0	5969	9563	9336	9073	8846	8583	9450	8960	265	2730	500	6550	10	1	52984990	4832	-8.78	1.81	12	0.20	-1039.00	5043.00	19850	20240325	-54.06	8500	20250218	7.29	11990	-23.94	20250106	8500	7.29	20250218	19850	-54.06	20240325	8500	7.29	20250218	0.12	N	019170	500	264 억		3839906	N	N	130	N	00	N
23	20250221	110335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9150	40	2	0.44	835843110	91466	23.12	9120	9200	9070	11840	6380	9110	9138.29	7.25	0	13386	9563	9336	9073	8846	8583	9450	8960	265	2730	500	6550	10	1	52984990	4848	-8.81	1.81	12	0.17	-1039.00	5043.00	19850	20240325	-53.90	8500	20250218	7.65	11990	-23.69	20250106	8500	7.65	20250218	19850	-53.90	20240325	8500	7.65	20250218	0.12	N	019170	500	264 억		3839906	N	N	130	N	00	N
24	20250221	100335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9110	0	3	0.00	543517640	59505	15.04	9120	9200	9070	11840	6380	9110	9133.98	7.25	0	-1471	9563	9336	9073	8846	8583	9450	8960	265	2730	500	6550	10	1	52984990	4827	-8.77	1.81	12	0.11	-1039.00	5043.00	19850	20240325	-54.11	8500	20250218	7.18	11990	-24.02	20250106	8500	7.18	20250218	19850	-54.11	20240325	8500	7.18	20250218	0.12	N	019170	500	264 억		3839906	N	N	130	N	00	N
25	20250221	090335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9080	-30	5	-0.33	90367080	9912	2.51	9120	9200	9070	11840	6380	9110	9116.94	7.25	0	-5721	9563	9336	9073	8846	8583	9450	8960	265	2730	500	6550	10	1	52984990	4811	-8.74	1.80	12	0.02	-1039.00	5043.00	19850	20240325	-54.26	8500	20250218	6.82	11990	-24.27	20250106	8500	6.82	20250218	19850	-54.26	20240325	8500	6.82	20250218	0.12	N	019170	500	264 억		3839906	N	N	130	N	00	N
26	20250220	160334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9110	240	2	2.71	3598708300	394177	61.08	8910	9300	8810	11530	6210	8870	9129.77	7.17	0	38830	9263	9066	8843	8646	8423	8955	8535	265	2660	500	6380	10	1	52984990	4827	-8.77	1.81	12	0.74	-1039.00	5043.00	19850	20240325	-54.11	8500	20250218	7.18	11990	-24.02	20250106	8500	7.18	20250218	19850	-54.11	20240325	8500	7.18	20250218	0.12	N	019170	500	264 억		3799955	N	N	130	N	00	N
27	20250220	150334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9150	280	2	3.16	3388858050	371152	57.52	8910	9300	8810	11530	6210	8870	9130.72	7.17	0	49757	9263	9066	8843	8646	8423	8955	8535	265	2660	500	6380	10	1	52984990	4848	-8.81	1.81	12	0.70	-1039.00	5043.00	19850	20240325	-53.90	8500	20250218	7.65	11990	-23.69	20250106	8500	7.65	20250218	19850	-53.90	20240325	8500	7.65	20250218	0.12	N	019170	500	264 억		3799955	N	N	1	N	00	N
28	20250220	140336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9160	290	2	3.27	3183894410	348694	54.04	8910	9300	8810	11530	6210	8870	9130.99	7.17	0	55419	9263	9066	8843	8646	8423	8955	8535	265	2660	500	6380	10	1	52984990	4853	-8.82	1.82	12	0.66	-1039.00	5043.00	19850	20240325	-53.85	8500	20250218	7.76	11990	-23.60	20250106	8500	7.76	20250218	19850	-53.85	20240325	8500	7.76	20250218	0.12	N	019170	500	264 억		3799955	N	N	1	N	00	N
29	20250220	130334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9170	300	2	3.38	2952083600	323389	50.11	8910	9300	8810	11530	6210	8870	9128.67	7.17	0	46651	9263	9066	8843	8646	8423	8955	8535	265	2660	500	6380	10	1	52984990	4859	-8.83	1.82	12	0.61	-1039.00	5043.00	19850	20240325	-53.80	8500	20250218	7.88	11990	-23.52	20250106	8500	7.88	20250218	19850	-53.80	20240325	8500	7.88	20250218	0.12	N	019170	500	264 억		3799955	N	N	1	N	00	N
30	20250220	120334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9200	330	2	3.72	2714837040	297466	46.10	8910	9300	8810	11530	6210	8870	9126.64	7.17	0	44447	9263	9066	8843	8646	8423	8955	8535	265	2660	500	6380	10	1	52984990	4875	-8.85	1.82	12	0.56	-1039.00	5043.00	19850	20240325	-53.65	8500	20250218	8.24	11990	-23.27	20250106	8500	8.24	20250218	19850	-53.65	20240325	8500	8.24	20250218	0.12	N	019170	500	264 억		3799955	N	N	1	N	00	N
31	20250220	110334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9240	370	2	4.17	2494557210	273530	42.39	8910	9300	8810	11530	6210	8870	9119.97	7.17	0	38109	9263	9066	8843	8646	8423	8955	8535	265	2660	500	6380	10	1	52984990	4896	-8.89	1.83	12	0.52	-1039.00	5043.00	19850	20240325	-53.45	8500	20250218	8.71	11990	-22.94	20250106	8500	8.71	20250218	19850	-53.45	20240325	8500	8.71	20250218	0.12	N	019170	500	264 억		3799955	N	N	1	N	00	N
32	20250220	100333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9170	300	2	3.38	1454305940	160508	24.87	8910	9180	8810	11530	6210	8870	9060.78	7.17	0	26406	9263	9066	8843	8646	8423	8955	8535	265	2660	500	6380	10	1	52984990	4859	-8.83	1.82	12	0.30	-1039.00	5043.00	19850	20240325	-53.80	8500	20250218	7.88	11990	-23.52	20250106	8500	7.88	20250218	19850	-53.80	20240325	8500	7.88	20250218	0.12	N	019170	500	264 억		3799955	N	N	1	N	00	N
33	20250220	090335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8930	60	2	0.68	92327290	10416	1.61	8910	8950	8810	11530	6210	8870	8863.92	7.17	0	-1383	9263	9066	8843	8646	8423	8955	8535	265	2660	500	6380	10	1	52984990	4732	-8.59	1.77	12	0.02	-1039.00	5043.00	19850	20240325	-55.01	8500	20250218	5.06	11990	-25.52	20250106	8500	5.06	20250218	19850	-55.01	20240325	8500	5.06	20250218	0.12	N	019170	500	264 억		3799955	N	N	1	N	00	N
34	20250219	160332	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8870	-140	5	-1.55	5645702900	641696	72.46	9020	9040	8620	11710	6310	9010	8798.03	7.33	0	-85598	9603	9306	8903	8606	8203	9105	8405	265	2700	500	6480	10	1	52984990	4700	-8.54	1.76	12	1.21	-1039.00	5043.00	19850	20240325	-55.31	8500	20250218	4.35	11990	-26.02	20250106	8500	4.35	20250218	19850	-55.31	20240325	8500	4.35	20250218	0.10	N	019170	500	264 억		3881573	N	N	1	N	00	N
35	20250219	150334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8900	-110	5	-1.22	5366650360	610298	68.92	9020	9040	8620	11710	6310	9010	8793.49	7.33	0	-79421	9603	9306	8903	8606	8203	9105	8405	265	2700	500	6480	10	1	52984990	4716	-8.57	1.76	12	1.15	-1039.00	5043.00	19850	20240325	-55.16	8500	20250218	4.71	11990	-25.77	20250106	8500	4.71	20250218	19850	-55.16	20240325	8500	4.71	20250218	0.10	N	019170	500	264 억		3881573	N	N	229	N	00	N
36	20250219	140332	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8900	-110	5	-1.22	5023757620	571688	64.56	9020	9040	8620	11710	6310	9010	8787.59	7.33	0	-80959	9603	9306	8903	8606	8203	9105	8405	265	2700	500	6480	10	1	52984990	4716	-8.57	1.76	12	1.08	-1039.00	5043.00	19850	20240325	-55.16	8500	20250218	4.71	11990	-25.77	20250106	8500	4.71	20250218	19850	-55.16	20240325	8500	4.71	20250218	0.10	N	019170	500	264 억		3881573	N	N	229	N	00	N
37	20250219	130333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8830	-180	5	-2.00	4321282690	492377	55.60	9020	9040	8620	11710	6310	9010	8776.37	7.33	0	-100210	9603	9306	8903	8606	8203	9105	8405	265	2700	500	6480	10	1	52984990	4679	-8.50	1.75	12	0.93	-1039.00	5043.00	19850	20240325	-55.52	8500	20250218	3.88	11990	-26.36	20250106	8500	3.88	20250218	19850	-55.52	20240325	8500	3.88	20250218	0.10	N	019170	500	264 억		3881573	N	N	229	N	00	N
38	20250219	120333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8860	-150	5	-1.66	3979832810	453767	51.24	9020	9040	8620	11710	6310	9010	8770.65	7.33	0	-99947	9603	9306	8903	8606	8203	9105	8405	265	2700	500	6480	10	1	52984990	4694	-8.53	1.76	12	0.86	-1039.00	5043.00	19850	20240325	-55.37	8500	20250218	4.24	11990	-26.11	20250106	8500	4.24	20250218	19850	-55.37	20240325	8500	4.24	20250218	0.10	N	019170	500	264 억		3881573	N	N	229	N	00	N
39	20250219	110333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8880	-130	5	-1.44	3698790770	422059	47.66	9020	9040	8620	11710	6310	9010	8763.68	7.33	0	-97754	9603	9306	8903	8606	8203	9105	8405	265	2700	500	6480	10	1	52984990	4705	-8.55	1.76	12	0.80	-1039.00	5043.00	19850	20240325	-55.26	8500	20250218	4.47	11990	-25.94	20250106	8500	4.47	20250218	19850	-55.26	20240325	8500	4.47	20250218	0.10	N	019170	500	264 억		3881573	N	N	229	N	00	N
40	20250219	100332	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8730	-280	5	-3.11	2936115210	335651	37.90	9020	9040	8620	11710	6310	9010	8747.52	7.33	0	-101417	9603	9306	8903	8606	8203	9105	8405	265	2700	500	6480	10	1	52984990	4626	-8.40	1.73	12	0.63	-1039.00	5043.00	19850	20240325	-56.02	8500	20250218	2.71	11990	-27.19	20250106	8500	2.71	20250218	19850	-56.02	20240325	8500	2.71	20250218	0.10	N	019170	500	264 억		3881573	N	N	229	N	00	N
41	20250219	090333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	9000	-10	5	-0.11	201262120	22333	2.52	9020	9040	8950	11710	6310	9010	9011.87	7.33	0	-11240	9603	9306	8903	8606	8203	9105	8405	265	2700	500	6480	10	1	52984990	4769	-8.66	1.78	12	0.04	-1039.00	5043.00	19850	20240325	-54.66	8500	20250218	5.88	11990	-24.94	20250106	8500	5.88	20250218	19850	-54.66	20240325	8500	5.88	20250218	0.10	N	019170	500	264 억		3881573	N	N	229	N	00	N
42	20250218	160332	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	9010	-350	5	-3.74	7799609050	880223	83.28	9170	9200	8500	12160	6560	9360	8859.78	7.49	0	-85012	10860	10110	9600	8850	8340	9855	8595	265	2800	500	6730	10	1	52984990	4774	-8.67	1.79	12	1.66	-1039.00	5043.00	19850	20240325	-54.61	8500	20250218	6.00	11990	-24.85	20250106	8500	6.00	20250218	19850	-54.61	20240325	8500	6.00	20250218	0.09	N	019170	500	264 억		3968862	N	N	229	N	00	N
43	20250218	150333	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	9010	-350	5	-3.74	7536273900	850988	80.51	9170	9200	8500	12160	6560	9360	8855.01	7.49	0	-71244	10860	10110	9600	8850	8340	9855	8595	265	2800	500	6730	10	1	52984990	4774	-8.67	1.79	12	1.61	-1039.00	5043.00	19850	20240325	-54.61	8500	20250218	6.00	11990	-24.85	20250106	8500	6.00	20250218	19850	-54.61	20240325	8500	6.00	20250218	0.09	N	019170	500	264 억		3968862	N	N	642	N	00	N
44	20250218	140332	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	9000	-360	5	-3.85	6793412530	768339	72.69	9170	9200	8500	12160	6560	9360	8840.66	7.49	0	-74710	10860	10110	9600	8850	8340	9855	8595	265	2800	500	6730	10	1	52984990	4769	-8.66	1.78	12	1.45	-1039.00	5043.00	19850	20240325	-54.66	8500	20250218	5.88	11990	-24.94	20250106	8500	5.88	20250218	19850	-54.66	20240325	8500	5.88	20250218	0.09	N	019170	500	264 억		3968862	N	N	642	N	00	N
45	20250218	130332	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	9070	-290	5	-3.10	6378547240	722382	68.34	9170	9200	8500	12160	6560	9360	8828.77	7.49	0	-54537	10860	10110	9600	8850	8340	9855	8595	265	2800	500	6730	10	1	52984990	4806	-8.73	1.80	12	1.36	-1039.00	5043.00	19850	20240325	-54.31	8500	20250218	6.71	11990	-24.35	20250106	8500	6.71	20250218	19850	-54.31	20240325	8500	6.71	20250218	0.09	N	019170	500	264 억		3968862	N	N	642	N	00	N
46	20250218	120332	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	9070	-290	5	-3.10	6012468410	682007	64.52	9170	9200	8500	12160	6560	9360	8814.63	7.49	0	-54535	10860	10110	9600	8850	8340	9855	8595	265	2800	500	6730	10	1	52984990	4806	-8.73	1.80	12	1.29	-1039.00	5043.00	19850	20240325	-54.31	8500	20250218	6.71	11990	-24.35	20250106	8500	6.71	20250218	19850	-54.31	20240325	8500	6.71	20250218	0.09	N	019170	500	264 억		3968862	N	N	642	N	00	N
47	20250218	110332	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8980	-380	5	-4.06	5457578840	620579	58.71	9170	9200	8500	12160	6560	9360	8792.95	7.49	0	-58988	10860	10110	9600	8850	8340	9855	8595	265	2800	500	6730	10	1	52984990	4758	-8.64	1.78	12	1.17	-1039.00	5043.00	19850	20240325	-54.76	8500	20250218	5.65	11990	-25.10	20250106	8500	5.65	20250218	19850	-54.76	20240325	8500	5.65	20250218	0.09	N	019170	500	264 억		3968862	N	N	642	N	00	N
48	20250218	100332	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8970	-390	5	-4.17	4579175230	522535	49.44	9170	9200	8500	12160	6560	9360	8761.65	7.49	0	-57605	10860	10110	9600	8850	8340	9855	8595	265	2800	500	6730	10	1	52984990	4753	-8.63	1.78	12	0.99	-1039.00	5043.00	19850	20240325	-54.81	8500	20250218	5.53	11990	-25.19	20250106	8500	5.53	20250218	19850	-54.81	20240325	8500	5.53	20250218	0.09	N	019170	500	264 억		3968862	N	N	642	N	00	N
49	20250218	090332	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8620	-740	5	-7.91	1074739920	120904	11.44	9170	9200	8500	12160	6560	9360	8883.23	7.49	0	-35818	10860	10110	9600	8850	8340	9855	8595	265	2800	500	6730	10	1	52984990	4567	-8.30	1.71	12	0.23	-1039.00	5043.00	19850	20240325	-56.57	8500	20250218	1.41	11990	-28.11	20250106	8500	1.41	20250218	19850	-56.57	20240325	8500	1.41	20250218	0.09	N	019170	500	264 억		3968862	N	N	642	N	00	N
50	20250217	160332	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	9360	-890	5	-8.68	10048507180	1048617	1021.08	10250	10350	9090	13320	7180	10250	9583.60	8.00	0	-271793	10543	10396	10253	10106	9963	10470	10180	265	3070	500	7380	10	1	52984990	4959	-9.01	1.86	12	1.98	-1039.00	5043.00	19850	20240325	-52.85	9090	20250217	2.97	11990	-21.93	20250106	9090	2.97	20250217	19850	-52.85	20240325	9090	2.97	20250217	0.09	N	019170	500	264 억		4239422	N	N	642	N	00	N
51	20250217	150331	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	9350	-900	5	-8.78	9177580000	955556	930.46	10250	10350	9090	13320	7180	10250	9604.44	8.00	0	-222098	10543	10396	10253	10106	9963	10470	10180	265	3070	500	7380	10	1	52984990	4954	-9.00	1.85	12	1.80	-1039.00	5043.00	19850	20240325	-52.90	9090	20250217	2.86	11990	-22.02	20250106	9090	2.86	20250217	19850	-52.90	20240325	9090	2.86	20250217	0.09	N	019170	500	264 억		4239422	N	N	342	N	00	N
52	20250217	140331	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	9120	-1130	5	-11.02	6137035030	630176	613.63	10250	10350	9090	13320	7180	10250	9738.60	8.00	0	-137891	10543	10396	10253	10106	9963	10470	10180	265	3070	500	7380	10	1	52984990	4832	-8.78	1.81	12	1.19	-1039.00	5043.00	19850	20240325	-54.06	9090	20250217	0.33	11990	-23.94	20250106	9090	0.33	20250217	19850	-54.06	20240325	9090	0.33	20250217	0.09	N	019170	500	264 억		4239422	N	N	342	N	00	N
53	20250217	130333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10110	-140	5	-1.37	1197797910	116651	113.59	10250	10350	10100	13320	7180	10250	10268.22	8.00	0	15173	10543	10396	10253	10106	9963	10470	10180	265	3070	500	7380	10	1	52984990	5357	-9.73	2.00	12	0.22	-1039.00	5043.00	19850	20240325	-49.07	9720	20241210	4.01	11990	-15.68	20250106	10020	0.90	20250203	19850	-49.07	20240325	9720	4.01	20241210	0.09	N	019170	500	264 억		4239422	N	N	342	N	00	N
54	20250217	120333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10340	90	2	0.88	603759070	58625	57.09	10250	10350	10200	13320	7180	10250	10298.66	8.00	0	19667	10543	10396	10253	10106	9963	10470	10180	265	3070	500	7380	10	1	52984990	5479	-9.95	2.05	12	0.11	-1039.00	5043.00	19850	20240325	-47.91	9720	20241210	6.38	11990	-13.76	20250106	10020	3.19	20250203	19850	-47.91	20240325	9720	6.38	20241210	0.09	N	019170	500	264 억		4239422	N	N	342	N	00	N
55	20250217	110332	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10330	80	2	0.78	507500970	49303	48.01	10250	10350	10200	13320	7180	10250	10293.51	8.00	0	19514	10543	10396	10253	10106	9963	10470	10180	265	3070	500	7380	10	1	52984990	5473	-9.94	2.05	12	0.09	-1039.00	5043.00	19850	20240325	-47.96	9720	20241210	6.28	11990	-13.84	20250106	10020	3.09	20250203	19850	-47.96	20240325	9720	6.28	20241210	0.09	N	019170	500	264 억		4239422	N	N	342	N	00	N
56	20250217	100330	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10320	70	2	0.68	374079150	36383	35.43	10250	10320	10200	13320	7180	10250	10281.70	8.00	0	15349	10543	10396	10253	10106	9963	10470	10180	265	3070	500	7380	10	1	52984990	5468	-9.93	2.05	12	0.07	-1039.00	5043.00	19850	20240325	-48.01	9720	20241210	6.17	11990	-13.93	20250106	10020	2.99	20250203	19850	-48.01	20240325	9720	6.17	20241210	0.09	N	019170	500	264 억		4239422	N	N	342	N	00	N
57	20250217	090331	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10220	-30	5	-0.29	27502190	2690	2.62	10250	10250	10200	13320	7180	10250	10223.85	8.00	0	-741	10543	10396	10253	10106	9963	10470	10180	265	3070	500	7380	10	1	52984990	5415	-9.84	2.03	12	0.01	-1039.00	5043.00	19850	20240325	-48.51	9720	20241210	5.14	11990	-14.76	20250106	10020	2.00	20250203	19850	-48.51	20240325	9720	5.14	20241210	0.09	N	019170	500	264 억		4239422	N	N	342	N	00	N
58	20250214	160329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10250	70	2	0.69	1039945880	101304	109.59	10180	10400	10110	13230	7130	10180	10265.80	8.01	0	-6538	10366	10272	10186	10092	10006	10270	10090	265	3050	500	7320	10	1	52984990	5431	-9.87	2.03	12	0.19	-1039.00	5043.00	19850	20240325	-48.36	9720	20241210	5.45	11990	-14.51	20250106	10020	2.30	20250203	19850	-48.36	20240325	9720	5.45	20241210	0.09	N	019170	500	264 억		4246494	N	N	342	N	00	N
59	20250214	150329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10250	70	2	0.69	890159980	86650	93.73	10180	10400	10110	13230	7130	10180	10273.05	8.01	0	-5705	10366	10272	10186	10092	10006	10270	10090	265	3050	500	7320	10	1	52984990	5431	-9.87	2.03	12	0.16	-1039.00	5043.00	19850	20240325	-48.36	9720	20241210	5.45	11990	-14.51	20250106	10020	2.30	20250203	19850	-48.36	20240325	9720	5.45	20241210	0.09	N	019170	500	264 억		4246494	N	N	70	N	00	N
60	20250214	140330	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10260	80	2	0.79	773171400	75229	81.38	10180	10400	10110	13230	7130	10180	10277.57	8.01	0	-2761	10366	10272	10186	10092	10006	10270	10090	265	3050	500	7320	10	1	52984990	5436	-9.87	2.03	12	0.14	-1039.00	5043.00	19850	20240325	-48.31	9720	20241210	5.56	11990	-14.43	20250106	10020	2.40	20250203	19850	-48.31	20240325	9720	5.56	20241210	0.09	N	019170	500	264 억		4246494	N	N	70	N	00	N
61	20250214	130330	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10270	90	2	0.88	725123160	70553	76.32	10180	10400	10110	13230	7130	10180	10277.71	8.01	0	-3550	10366	10272	10186	10092	10006	10270	10090	265	3050	500	7320	10	1	52984990	5442	-9.88	2.04	12	0.13	-1039.00	5043.00	19850	20240325	-48.26	9720	20241210	5.66	11990	-14.35	20250106	10020	2.50	20250203	19850	-48.26	20240325	9720	5.66	20241210	0.09	N	019170	500	264 억		4246494	N	N	70	N	00	N
62	20250214	120330	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10240	60	2	0.59	663787930	64563	69.84	10180	10400	10110	13230	7130	10180	10281.24	8.01	0	-4844	10366	10272	10186	10092	10006	10270	10090	265	3050	500	7320	10	1	52984990	5426	-9.86	2.03	12	0.12	-1039.00	5043.00	19850	20240325	-48.41	9720	20241210	5.35	11990	-14.60	20250106	10020	2.20	20250203	19850	-48.41	20240325	9720	5.35	20241210	0.09	N	019170	500	264 억		4246494	N	N	70	N	00	N
63	20250214	110329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10240	60	2	0.59	609460500	59262	64.11	10180	10400	10110	13230	7130	10180	10284.17	8.01	0	-4490	10366	10272	10186	10092	10006	10270	10090	265	3050	500	7320	10	1	52984990	5426	-9.86	2.03	12	0.11	-1039.00	5043.00	19850	20240325	-48.41	9720	20241210	5.35	11990	-14.60	20250106	10020	2.20	20250203	19850	-48.41	20240325	9720	5.35	20241210	0.09	N	019170	500	264 억		4246494	N	N	70	N	00	N
64	20250214	100330	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10240	60	2	0.59	488061550	47393	51.27	10180	10400	10110	13230	7130	10180	10298.18	8.01	0	-4094	10366	10272	10186	10092	10006	10270	10090	265	3050	500	7320	10	1	52984990	5426	-9.86	2.03	12	0.09	-1039.00	5043.00	19850	20240325	-48.41	9720	20241210	5.35	11990	-14.60	20250106	10020	2.20	20250203	19850	-48.41	20240325	9720	5.35	20241210	0.09	N	019170	500	264 억		4246494	N	N	70	N	00	N
65	20250214	090330	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10140	-40	5	-0.39	18308770	1806	1.95	10180	10180	10110	13230	7130	10180	10137.75	8.01	0	467	10366	10272	10186	10092	10006	10270	10090	265	3050	500	7320	10	1	52984990	5373	-9.76	2.01	12	0.00	-1039.00	5043.00	19850	20240325	-48.92	9720	20241210	4.32	11990	-15.43	20250106	10020	1.20	20250203	19850	-48.92	20240325	9720	4.32	20241210	0.09	N	019170	500	264 억		4246494	N	N	70	N	00	N
66	20250213	160327	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10180	50	2	0.49	939457780	92210	77.78	10180	10280	10100	13160	7100	10130	10188.24	7.93	0	5604	10450	10290	10170	10010	9890	10230	9950	265	3030	500	7290	10	1	52984990	5394	-9.80	2.02	12	0.17	-1039.00	5043.00	19850	20240325	-48.72	9720	20241210	4.73	11990	-15.10	20250106	10020	1.60	20250203	19850	-48.72	20240325	9720	4.73	20241210	0.09	N	019170	500	264 억		4199778	N	N	70	N	00	N
67	20250213	150327	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10170	40	2	0.39	899800790	88309	74.49	10180	10280	10100	13160	7100	10130	10189.23	7.93	0	6641	10450	10290	10170	10010	9890	10230	9950	265	3030	500	7290	10	1	52984990	5389	-9.79	2.02	12	0.17	-1039.00	5043.00	19850	20240325	-48.77	9720	20241210	4.63	11990	-15.18	20250106	10020	1.50	20250203	19850	-48.77	20240325	9720	4.63	20241210	0.09	N	019170	500	264 억		4199778	N	N	201	N	00	N
68	20250213	140327	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10150	20	2	0.20	832080180	81644	68.87	10180	10280	10100	13160	7100	10130	10191.57	7.93	0	6704	10450	10290	10170	10010	9890	10230	9950	265	3030	500	7290	10	1	52984990	5378	-9.77	2.01	12	0.15	-1039.00	5043.00	19850	20240325	-48.87	9720	20241210	4.42	11990	-15.35	20250106	10020	1.30	20250203	19850	-48.87	20240325	9720	4.42	20241210	0.09	N	019170	500	264 억		4199778	N	N	201	N	00	N
69	20250213	130328	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10160	30	2	0.30	738174690	72395	61.07	10180	10280	10100	13160	7100	10130	10196.49	7.93	0	5884	10450	10290	10170	10010	9890	10230	9950	265	3030	500	7290	10	1	52984990	5383	-9.78	2.01	12	0.14	-1039.00	5043.00	19850	20240325	-48.82	9720	20241210	4.53	11990	-15.26	20250106	10020	1.40	20250203	19850	-48.82	20240325	9720	4.53	20241210	0.09	N	019170	500	264 억		4199778	N	N	201	N	00	N
70	20250213	120328	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10270	140	2	1.38	586280040	57546	48.54	10180	10280	10100	13160	7100	10130	10188.02	7.93	0	4912	10450	10290	10170	10010	9890	10230	9950	265	3030	500	7290	10	1	52984990	5442	-9.88	2.04	12	0.11	-1039.00	5043.00	19850	20240325	-48.26	9720	20241210	5.66	11990	-14.35	20250106	10020	2.50	20250203	19850	-48.26	20240325	9720	5.66	20241210	0.09	N	019170	500	264 억		4199778	N	N	201	N	00	N
71	20250213	110326	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10180	50	2	0.49	381869920	37575	31.70	10180	10220	10100	13160	7100	10130	10162.87	7.93	0	-2895	10450	10290	10170	10010	9890	10230	9950	265	3030	500	7290	10	1	52984990	5394	-9.80	2.02	12	0.07	-1039.00	5043.00	19850	20240325	-48.72	9720	20241210	4.73	11990	-15.10	20250106	10020	1.60	20250203	19850	-48.72	20240325	9720	4.73	20241210	0.09	N	019170	500	264 억		4199778	N	N	201	N	00	N
72	20250213	100327	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10170	40	2	0.39	244973760	24123	20.35	10180	10220	10100	13160	7100	10130	10155.19	7.93	0	-2273	10450	10290	10170	10010	9890	10230	9950	265	3030	500	7290	10	1	52984990	5389	-9.79	2.02	12	0.05	-1039.00	5043.00	19850	20240325	-48.77	9720	20241210	4.63	11990	-15.18	20250106	10020	1.50	20250203	19850	-48.77	20240325	9720	4.63	20241210	0.09	N	019170	500	264 억		4199778	N	N	201	N	00	N
73	20250213	090326	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10200	70	2	0.69	57276030	5626	4.75	10180	10200	10170	13160	7100	10130	10180.60	7.93	0	2764	10450	10290	10170	10010	9890	10230	9950	265	3030	500	7290	10	1	52984990	5404	-9.82	2.02	12	0.01	-1039.00	5043.00	19850	20240325	-48.61	9720	20241210	4.94	11990	-14.93	20250106	10020	1.80	20250203	19850	-48.61	20240325	9720	4.94	20241210	0.09	N	019170	500	264 억		4199778	N	N	201	N	00	N
74	20250212	160325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10130	0	3	0.00	1203995870	118414	150.74	10150	10330	10050	13160	7100	10130	10167.70	7.88	0	-8404	10296	10212	10166	10082	10036	10190	10060	265	3030	500	7290	10	1	52984990	5367	-9.75	2.01	12	0.22	-1039.00	5043.00	19850	20240325	-48.97	9720	20241210	4.22	11990	-15.51	20250106	10020	1.10	20250203	19850	-48.97	20240325	9720	4.22	20241210	0.09	N	019170	500	264 억		4172729	N	N	201	N	00	N
75	20250212	150325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10110	-20	5	-0.20	1139380850	112034	142.61	10150	10330	10050	13160	7100	10130	10169.96	7.88	0	-5208	10296	10212	10166	10082	10036	10190	10060	265	3030	500	7290	10	1	52984990	5357	-9.73	2.00	12	0.21	-1039.00	5043.00	19850	20240325	-49.07	9720	20241210	4.01	11990	-15.68	20250106	10020	0.90	20250203	19850	-49.07	20240325	9720	4.01	20241210	0.09	N	019170	500	264 억		4172729	N	N	599	N	00	N
76	20250212	140326	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10160	30	2	0.30	892773210	87695	111.63	10150	10330	10050	13160	7100	10130	10180.43	7.88	0	-10216	10296	10212	10166	10082	10036	10190	10060	265	3030	500	7290	10	1	52984990	5383	-9.78	2.01	12	0.17	-1039.00	5043.00	19850	20240325	-48.82	9720	20241210	4.53	11990	-15.26	20250106	10020	1.40	20250203	19850	-48.82	20240325	9720	4.53	20241210	0.09	N	019170	500	264 억		4172729	N	N	599	N	00	N
77	20250212	130326	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10180	50	2	0.49	802800940	78829	100.35	10150	10330	10050	13160	7100	10130	10184.08	7.88	0	-10352	10296	10212	10166	10082	10036	10190	10060	265	3030	500	7290	10	1	52984990	5394	-9.80	2.02	12	0.15	-1039.00	5043.00	19850	20240325	-48.72	9720	20241210	4.73	11990	-15.10	20250106	10020	1.60	20250203	19850	-48.72	20240325	9720	4.73	20241210	0.09	N	019170	500	264 억		4172729	N	N	599	N	00	N
78	20250212	120325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10210	80	2	0.79	734692120	72148	91.84	10150	10330	10050	13160	7100	10130	10183.13	7.88	0	-8190	10296	10212	10166	10082	10036	10190	10060	265	3030	500	7290	10	1	52984990	5410	-9.83	2.02	12	0.14	-1039.00	5043.00	19850	20240325	-48.56	9720	20241210	5.04	11990	-14.85	20250106	10020	1.90	20250203	19850	-48.56	20240325	9720	5.04	20241210	0.09	N	019170	500	264 억		4172729	N	N	599	N	00	N
79	20250212	110325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10230	100	2	0.99	621352990	61047	77.71	10150	10330	10050	13160	7100	10130	10178.27	7.88	0	-9280	10296	10212	10166	10082	10036	10190	10060	265	3030	500	7290	10	1	52984990	5420	-9.85	2.03	12	0.12	-1039.00	5043.00	19850	20240325	-48.46	9720	20241210	5.25	11990	-14.68	20250106	10020	2.10	20250203	19850	-48.46	20240325	9720	5.25	20241210	0.09	N	019170	500	264 억		4172729	N	N	599	N	00	N
80	20250212	100326	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10140	10	2	0.10	330940890	32709	41.64	10150	10210	10050	13160	7100	10130	10117.73	7.88	0	-9970	10296	10212	10166	10082	10036	10190	10060	265	3030	500	7290	10	1	52984990	5373	-9.76	2.01	12	0.06	-1039.00	5043.00	19850	20240325	-48.92	9720	20241210	4.32	11990	-15.43	20250106	10020	1.20	20250203	19850	-48.92	20240325	9720	4.32	20241210	0.09	N	019170	500	264 억		4172729	N	N	599	N	00	N
81	20250212	090328	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10120	-10	5	-0.10	25406510	2507	3.19	10150	10190	10120	13160	7100	10130	10134.23	7.88	0	-1275	10296	10212	10166	10082	10036	10190	10060	265	3030	500	7290	10	1	52984990	5362	-9.74	2.01	12	0.00	-1039.00	5043.00	19850	20240325	-49.02	9720	20241210	4.12	11990	-15.60	20250106	10020	1.00	20250203	19850	-49.02	20240325	9720	4.12	20241210	0.09	N	019170	500	264 억		4172729	N	N	599	N	00	N
82	20250211	160325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10130	-70	5	-0.69	793843200	77876	105.13	10200	10250	10120	13260	7140	10200	10193.71	7.91	0	-18510	10400	10300	10180	10080	9960	10240	10020	265	3060	500	7340	10	1	52984990	5367	-9.75	2.01	12	0.15	-1039.00	5043.00	19850	20240325	-48.97	9720	20241210	4.22	11990	-15.51	20250106	10020	1.10	20250203	19850	-48.97	20240325	9720	4.22	20241210	0.10	N	019170	500	264 억		4191488	N	N	599	N	00	N
83	20250211	150325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10160	-40	5	-0.39	671745820	65839	88.88	10200	10250	10150	13260	7140	10200	10202.86	7.91	0	-15696	10400	10300	10180	10080	9960	10240	10020	265	3060	500	7340	10	1	52984990	5383	-9.78	2.01	12	0.12	-1039.00	5043.00	19850	20240325	-48.82	9720	20241210	4.53	11990	-15.26	20250106	10020	1.40	20250203	19850	-48.82	20240325	9720	4.53	20241210	0.10	N	019170	500	264 억		4191488	N	N	357	N	00	N
84	20250211	140326	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10220	20	2	0.20	504179590	49378	66.66	10200	10250	10180	13260	7140	10200	10210.61	7.91	0	-7095	10400	10300	10180	10080	9960	10240	10020	265	3060	500	7340	10	1	52984990	5415	-9.84	2.03	12	0.09	-1039.00	5043.00	19850	20240325	-48.51	9720	20241210	5.14	11990	-14.76	20250106	10020	2.00	20250203	19850	-48.51	20240325	9720	5.14	20241210	0.10	N	019170	500	264 억		4191488	N	N	357	N	00	N
85	20250211	130323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10210	10	2	0.10	442361210	43316	58.47	10200	10250	10180	13260	7140	10200	10212.42	7.91	0	-6608	10400	10300	10180	10080	9960	10240	10020	265	3060	500	7340	10	1	52984990	5410	-9.83	2.02	12	0.08	-1039.00	5043.00	19850	20240325	-48.56	9720	20241210	5.04	11990	-14.85	20250106	10020	1.90	20250203	19850	-48.56	20240325	9720	5.04	20241210	0.10	N	019170	500	264 억		4191488	N	N	357	N	00	N
86	20250211	120324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10210	10	2	0.10	374756420	36688	49.53	10200	10250	10180	13260	7140	10200	10214.69	7.91	0	-4214	10400	10300	10180	10080	9960	10240	10020	265	3060	500	7340	10	1	52984990	5410	-9.83	2.02	12	0.07	-1039.00	5043.00	19850	20240325	-48.56	9720	20241210	5.04	11990	-14.85	20250106	10020	1.90	20250203	19850	-48.56	20240325	9720	5.04	20241210	0.10	N	019170	500	264 억		4191488	N	N	357	N	00	N
87	20250211	110325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10230	30	2	0.29	264841480	25933	35.01	10200	10250	10180	13260	7140	10200	10212.53	7.91	0	-3590	10400	10300	10180	10080	9960	10240	10020	265	3060	500	7340	10	1	52984990	5420	-9.85	2.03	12	0.05	-1039.00	5043.00	19850	20240325	-48.46	9720	20241210	5.25	11990	-14.68	20250106	10020	2.10	20250203	19850	-48.46	20240325	9720	5.25	20241210	0.10	N	019170	500	264 억		4191488	N	N	357	N	00	N
88	20250211	100325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10220	20	2	0.20	192514720	18858	25.46	10200	10250	10180	13260	7140	10200	10208.65	7.91	0	-3396	10400	10300	10180	10080	9960	10240	10020	265	3060	500	7340	10	1	52984990	5415	-9.84	2.03	12	0.04	-1039.00	5043.00	19850	20240325	-48.51	9720	20241210	5.14	11990	-14.76	20250106	10020	2.00	20250203	19850	-48.51	20240325	9720	5.14	20241210	0.10	N	019170	500	264 억		4191488	N	N	357	N	00	N
89	20250211	090326	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10250	50	2	0.49	14725220	1442	1.95	10200	10250	10200	13260	7140	10200	10211.66	7.91	0	-556	10400	10300	10180	10080	9960	10240	10020	265	3060	500	7340	10	1	52984990	5431	-9.87	2.03	12	0.00	-1039.00	5043.00	19850	20240325	-48.36	9720	20241210	5.45	11990	-14.51	20250106	10020	2.30	20250203	19850	-48.36	20240325	9720	5.45	20241210	0.10	N	019170	500	264 억		4191488	N	N	357	N	00	N
90	20250210	160323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10200	-60	5	-0.58	748399190	73405	80.31	10250	10280	10060	13330	7190	10260	10195.47	7.89	0	8949	10613	10436	10343	10166	10073	10390	10120	265	3070	500	7380	10	1	52984990	5404	-9.82	2.02	12	0.14	-1039.00	5043.00	19850	20240325	-48.61	9720	20241210	4.94	11990	-14.93	20250106	10020	1.80	20250203	19850	-48.61	20240325	9720	4.94	20241210	0.09	N	019170	500	264 억		4182104	N	N	357	N	00	N
91	20250210	150324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10200	-60	5	-0.58	658980940	64639	70.72	10250	10280	10060	13330	7190	10260	10194.79	7.89	0	9710	10613	10436	10343	10166	10073	10390	10120	265	3070	500	7380	10	1	52984990	5404	-9.82	2.02	12	0.12	-1039.00	5043.00	19850	20240325	-48.61	9720	20241210	4.94	11990	-14.93	20250106	10020	1.80	20250203	19850	-48.61	20240325	9720	4.94	20241210	0.09	N	019170	500	264 억		4182104	N	N	1668	N	00	N
92	20250210	140324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10200	-60	5	-0.58	590411350	57918	63.37	10250	10280	10060	13330	7190	10260	10193.92	7.89	0	10382	10613	10436	10343	10166	10073	10390	10120	265	3070	500	7380	10	1	52984990	5404	-9.82	2.02	12	0.11	-1039.00	5043.00	19850	20240325	-48.61	9720	20241210	4.94	11990	-14.93	20250106	10020	1.80	20250203	19850	-48.61	20240325	9720	4.94	20241210	0.09	N	019170	500	264 억		4182104	N	N	1668	N	00	N
93	20250210	130324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10230	-30	5	-0.29	500094570	49079	53.70	10250	10280	10060	13330	7190	10260	10189.58	7.89	0	8601	10613	10436	10343	10166	10073	10390	10120	265	3070	500	7380	10	1	52984990	5420	-9.85	2.03	12	0.09	-1039.00	5043.00	19850	20240325	-48.46	9720	20241210	5.25	11990	-14.68	20250106	10020	2.10	20250203	19850	-48.46	20240325	9720	5.25	20241210	0.09	N	019170	500	264 억		4182104	N	N	1668	N	00	N
94	20250210	120322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10200	-60	5	-0.58	424704160	41697	45.62	10250	10280	10060	13330	7190	10260	10185.48	7.89	0	5301	10613	10436	10343	10166	10073	10390	10120	265	3070	500	7380	10	1	52984990	5404	-9.82	2.02	12	0.08	-1039.00	5043.00	19850	20240325	-48.61	9720	20241210	4.94	11990	-14.93	20250106	10020	1.80	20250203	19850	-48.61	20240325	9720	4.94	20241210	0.09	N	019170	500	264 억		4182104	N	N	1668	N	00	N
95	20250210	110322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10230	-30	5	-0.29	333830110	32809	35.90	10250	10260	10060	13330	7190	10260	10174.96	7.89	0	3487	10613	10436	10343	10166	10073	10390	10120	265	3070	500	7380	10	1	52984990	5420	-9.85	2.03	12	0.06	-1039.00	5043.00	19850	20240325	-48.46	9720	20241210	5.25	11990	-14.68	20250106	10020	2.10	20250203	19850	-48.46	20240325	9720	5.25	20241210	0.09	N	019170	500	264 억		4182104	N	N	1668	N	00	N
96	20250210	100321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10200	-60	5	-0.58	240487870	23689	25.92	10250	10260	10060	13330	7190	10260	10151.88	7.89	0	-1353	10613	10436	10343	10166	10073	10390	10120	265	3070	500	7380	10	1	52984990	5404	-9.82	2.02	12	0.04	-1039.00	5043.00	19850	20240325	-48.61	9720	20241210	4.94	11990	-14.93	20250106	10020	1.80	20250203	19850	-48.61	20240325	9720	4.94	20241210	0.09	N	019170	500	264 억		4182104	N	N	1668	N	00	N
97	20250210	090322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10140	-120	5	-1.17	52679390	5158	5.64	10250	10260	10130	13330	7190	10260	10213.14	7.89	0	-3360	10613	10436	10343	10166	10073	10390	10120	265	3070	500	7380	10	1	52984990	5373	-9.76	2.01	12	0.01	-1039.00	5043.00	19850	20240325	-48.92	9720	20241210	4.32	11990	-15.43	20250106	10020	1.20	20250203	19850	-48.92	20240325	9720	4.32	20241210	0.09	N	019170	500	264 억		4182104	N	N	1668	N	00	N
98	20250207	160319	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10260	-230	5	-2.19	940100910	91113	121.68	10490	10520	10250	13630	7350	10490	10317.97	7.93	0	-21740	10603	10546	10433	10376	10263	10575	10405	265	3140	500	7550	10	1	52984990	5436	-9.87	2.03	12	0.17	-1039.00	5043.00	19850	20240325	-48.31	9720	20241210	5.56	11990	-14.43	20250106	10020	2.40	20250203	19850	-48.31	20240325	9720	5.56	20241210	0.09	N	019170	500	264 억		4203724	N	N	1668	N	00	N
99	20250207	150321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10280	-210	5	-2.00	767763740	74345	99.29	10490	10520	10250	13630	7350	10490	10327.04	7.93	0	-13879	10603	10546	10433	10376	10263	10575	10405	265	3140	500	7550	10	1	52984990	5447	-9.89	2.04	12	0.14	-1039.00	5043.00	19850	20240325	-48.21	9720	20241210	5.76	11990	-14.26	20250106	10020	2.59	20250203	19850	-48.21	20240325	9720	5.76	20241210	0.09	N	019170	500	264 억		4203724	N	N	1399	N	00	N
100	20250207	140319	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10280	-210	5	-2.00	608919580	58892	78.65	10490	10520	10250	13630	7350	10490	10339.60	7.93	0	-9741	10603	10546	10433	10376	10263	10575	10405	265	3140	500	7550	10	1	52984990	5447	-9.89	2.04	12	0.11	-1039.00	5043.00	19850	20240325	-48.21	9720	20241210	5.76	11990	-14.26	20250106	10020	2.59	20250203	19850	-48.21	20240325	9720	5.76	20241210	0.09	N	019170	500	264 억		4203724	N	N	1399	N	00	N
101	20250207	130319	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10280	-210	5	-2.00	513650990	49624	66.27	10490	10520	10250	13630	7350	10490	10350.86	7.93	0	-8386	10603	10546	10433	10376	10263	10575	10405	265	3140	500	7550	10	1	52984990	5447	-9.89	2.04	12	0.09	-1039.00	5043.00	19850	20240325	-48.21	9720	20241210	5.76	11990	-14.26	20250106	10020	2.59	20250203	19850	-48.21	20240325	9720	5.76	20241210	0.09	N	019170	500	264 억		4203724	N	N	1399	N	00	N
102	20250207	120319	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10300	-190	5	-1.81	414326950	39972	53.38	10490	10520	10250	13630	7350	10490	10365.43	7.93	0	-4625	10603	10546	10433	10376	10263	10575	10405	265	3140	500	7550	10	1	52984990	5457	-9.91	2.04	12	0.08	-1039.00	5043.00	19850	20240325	-48.11	9720	20241210	5.97	11990	-14.10	20250106	10020	2.79	20250203	19850	-48.11	20240325	9720	5.97	20241210	0.09	N	019170	500	264 억		4203724	N	N	1399	N	00	N
103	20250207	110318	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10340	-150	5	-1.43	279862800	26930	35.96	10490	10520	10250	13630	7350	10490	10392.23	7.93	0	-2663	10603	10546	10433	10376	10263	10575	10405	265	3140	500	7550	10	1	52984990	5479	-9.95	2.05	12	0.05	-1039.00	5043.00	19850	20240325	-47.91	9720	20241210	6.38	11990	-13.76	20250106	10020	3.19	20250203	19850	-47.91	20240325	9720	6.38	20241210	0.09	N	019170	500	264 억		4203724	N	N	1399	N	00	N
104	20250207	100319	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10380	-110	5	-1.05	175200770	16818	22.46	10490	10520	10250	13630	7350	10490	10417.46	7.93	0	403	10603	10546	10433	10376	10263	10575	10405	265	3140	500	7550	10	1	52984990	5500	-9.99	2.06	12	0.03	-1039.00	5043.00	19850	20240325	-47.71	9720	20241210	6.79	11990	-13.43	20250106	10020	3.59	20250203	19850	-47.71	20240325	9720	6.79	20241210	0.09	N	019170	500	264 억		4203724	N	N	1399	N	00	N
105	20250207	090320	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10400	-90	5	-0.86	37793880	3627	4.84	10490	10500	10250	13630	7350	10490	10420.15	7.93	0	495	10603	10546	10433	10376	10263	10575	10405	265	3140	500	7550	10	1	52984990	5510	-10.01	2.06	12	0.01	-1039.00	5043.00	19850	20240325	-47.61	9720	20241210	7.00	11990	-13.26	20250106	10020	3.79	20250203	19850	-47.61	20240325	9720	7.00	20241210	0.09	N	019170	500	264 억		4203724	N	N	1399	N	00	N
106	20250206	160313	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10490	50	2	0.48	772413970	74127	66.96	10440	10490	10320	13570	7310	10440	10419.99	7.96	0	-17639	10686	10562	10356	10232	10026	10625	10295	265	3130	500	7510	10	1	52984990	5558	-10.10	2.08	12	0.14	-1039.00	5043.00	19850	20240325	-47.15	9720	20241210	7.92	11990	-12.51	20250106	10020	4.69	20250203	19850	-47.15	20240325	9720	7.92	20241210	0.09	N	019170	500	264 억		4218183	N	N	1399	N	00	N
107	20250206	150314	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10460	20	2	0.19	702183230	67422	60.91	10440	10490	10320	13570	7310	10440	10414.75	7.96	0	-17659	10686	10562	10356	10232	10026	10625	10295	265	3130	500	7510	10	1	52984990	5542	-10.07	2.07	12	0.13	-1039.00	5043.00	19850	20240325	-47.30	9720	20241210	7.61	11990	-12.76	20250106	10020	4.39	20250203	19850	-47.30	20240325	9720	7.61	20241210	0.09	N	019170	500	264 억		4218183	N	N	1012	N	00	N
108	20250206	140316	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10390	-50	5	-0.48	514513900	49450	44.67	10440	10490	10320	13570	7310	10440	10404.73	7.96	0	-12225	10686	10562	10356	10232	10026	10625	10295	265	3130	500	7510	10	1	52984990	5505	-10.00	2.06	12	0.09	-1039.00	5043.00	19850	20240325	-47.66	9720	20241210	6.89	11990	-13.34	20250106	10020	3.69	20250203	19850	-47.66	20240325	9720	6.89	20241210	0.09	N	019170	500	264 억		4218183	N	N	1012	N	00	N
109	20250206	130313	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10380	-60	5	-0.57	445798720	42829	38.69	10440	10490	10320	13570	7310	10440	10408.81	7.96	0	-9187	10686	10562	10356	10232	10026	10625	10295	265	3130	500	7510	10	1	52984990	5500	-9.99	2.06	12	0.08	-1039.00	5043.00	19850	20240325	-47.71	9720	20241210	6.79	11990	-13.43	20250106	10020	3.59	20250203	19850	-47.71	20240325	9720	6.79	20241210	0.09	N	019170	500	264 억		4218183	N	N	1012	N	00	N
110	20250206	120312	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10390	-50	5	-0.48	395056290	37940	34.27	10440	10490	10320	13570	7310	10440	10412.66	7.96	0	-5698	10686	10562	10356	10232	10026	10625	10295	265	3130	500	7510	10	1	52984990	5505	-10.00	2.06	12	0.07	-1039.00	5043.00	19850	20240325	-47.66	9720	20241210	6.89	11990	-13.34	20250106	10020	3.69	20250203	19850	-47.66	20240325	9720	6.89	20241210	0.09	N	019170	500	264 억		4218183	N	N	1012	N	00	N
111	20250206	110306	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10390	-50	5	-0.48	316637160	30386	27.45	10440	10490	10320	13570	7310	10440	10420.49	7.96	0	-2765	10686	10562	10356	10232	10026	10625	10295	265	3130	500	7510	10	1	52984990	5505	-10.00	2.06	12	0.06	-1039.00	5043.00	19850	20240325	-47.66	9720	20241210	6.89	11990	-13.34	20250106	10020	3.69	20250203	19850	-47.66	20240325	9720	6.89	20241210	0.09	N	019170	500	264 억		4218183	N	N	1012	N	00	N
112	20250206	100313	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10440	0	3	0.00	216777750	20793	18.78	10440	10490	10320	13570	7310	10440	10425.52	7.96	0	-3024	10686	10562	10356	10232	10026	10625	10295	265	3130	500	7510	10	1	52984990	5532	-10.05	2.07	12	0.04	-1039.00	5043.00	19850	20240325	-47.41	9720	20241210	7.41	11990	-12.93	20250106	10020	4.19	20250203	19850	-47.41	20240325	9720	7.41	20241210	0.09	N	019170	500	264 억		4218183	N	N	1012	N	00	N
113	20250206	090314	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10480	40	2	0.38	17068530	1633	1.48	10440	10490	10440	13570	7310	10440	10452.25	7.96	0	-531	10686	10562	10356	10232	10026	10625	10295	265	3130	500	7510	10	1	52984990	5553	-10.09	2.08	12	0.00	-1039.00	5043.00	19850	20240325	-47.20	9720	20241210	7.82	11990	-12.59	20250106	10020	4.59	20250203	19850	-47.20	20240325	9720	7.82	20241210	0.09	N	019170	500	264 억		4218183	N	N	1012	N	00	N
114	20250205	160310	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10440	290	2	2.86	1139542240	110240	152.49	10200	10480	10150	13190	7110	10150	10336.83	7.92	0	18775	10370	10260	10180	10070	9990	10315	10125	265	3040	500	7300	10	1	52984990	5532	-10.05	2.07	12	0.21	-1039.00	5043.00	19850	20240325	-47.41	9720	20241210	7.41	11990	-12.93	20250106	10020	4.19	20250203	19850	-47.41	20240325	9720	7.41	20241210	0.09	N	019170	500	264 억		4194040	N	N	1012	N	00	N
115	20250205	150311	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10440	290	2	2.86	1096318520	106103	146.77	10200	10480	10150	13190	7110	10150	10332.59	7.92	0	20157	10370	10260	10180	10070	9990	10315	10125	265	3040	500	7300	10	1	52984990	5532	-10.05	2.07	12	0.20	-1039.00	5043.00	19850	20240325	-47.41	9720	20241210	7.41	11990	-12.93	20250106	10020	4.19	20250203	19850	-47.41	20240325	9720	7.41	20241210	0.09	N	019170	500	264 억		4194040	N	N	611	N	00	N
116	20250205	140311	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10470	320	2	3.15	987389140	95672	132.34	10200	10480	10150	13190	7110	10150	10320.57	7.92	0	23354	10370	10260	10180	10070	9990	10315	10125	265	3040	500	7300	10	1	52984990	5548	-10.08	2.08	12	0.18	-1039.00	5043.00	19850	20240325	-47.25	9720	20241210	7.72	11990	-12.68	20250106	10020	4.49	20250203	19850	-47.25	20240325	9720	7.72	20241210	0.09	N	019170	500	264 억		4194040	N	N	611	N	00	N
117	20250205	130311	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10350	200	2	1.97	709657120	69012	95.46	10200	10390	10150	13190	7110	10150	10283.10	7.92	0	15519	10370	10260	10180	10070	9990	10315	10125	265	3040	500	7300	10	1	52984990	5484	-9.96	2.05	12	0.13	-1039.00	5043.00	19850	20240325	-47.86	9720	20241210	6.48	11990	-13.68	20250106	10020	3.29	20250203	19850	-47.86	20240325	9720	6.48	20241210	0.09	N	019170	500	264 억		4194040	N	N	611	N	00	N
118	20250205	120312	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10330	180	2	1.77	557399830	54296	75.11	10200	10350	10150	13190	7110	10150	10265.95	7.92	0	13031	10370	10260	10180	10070	9990	10315	10125	265	3040	500	7300	10	1	52984990	5473	-9.94	2.05	12	0.10	-1039.00	5043.00	19850	20240325	-47.96	9720	20241210	6.28	11990	-13.84	20250106	10020	3.09	20250203	19850	-47.96	20240325	9720	6.28	20241210	0.09	N	019170	500	264 억		4194040	N	N	611	N	00	N
119	20250205	110310	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10240	90	2	0.89	381654740	37241	51.51	10200	10330	10150	13190	7110	10150	10248.24	7.92	0	3782	10370	10260	10180	10070	9990	10315	10125	265	3040	500	7300	10	1	52984990	5426	-9.86	2.03	12	0.07	-1039.00	5043.00	19850	20240325	-48.41	9720	20241210	5.35	11990	-14.60	20250106	10020	2.20	20250203	19850	-48.41	20240325	9720	5.35	20241210	0.09	N	019170	500	264 억		4194040	N	N	611	N	00	N
120	20250205	100312	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10220	70	2	0.69	233860350	22818	31.56	10200	10330	10150	13190	7110	10150	10248.94	7.92	0	3777	10370	10260	10180	10070	9990	10315	10125	265	3040	500	7300	10	1	52984990	5415	-9.84	2.03	12	0.04	-1039.00	5043.00	19850	20240325	-48.51	9720	20241210	5.14	11990	-14.76	20250106	10020	2.00	20250203	19850	-48.51	20240325	9720	5.14	20241210	0.09	N	019170	500	264 억		4194040	N	N	611	N	00	N
121	20250205	090316	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10330	180	2	1.77	20154770	1966	2.72	10200	10330	10200	13190	7110	10150	10251.66	7.92	0	414	10370	10260	10180	10070	9990	10315	10125	265	3040	500	7300	10	1	52984990	5473	-9.94	2.05	12	0.00	-1039.00	5043.00	19850	20240325	-47.96	9720	20241210	6.28	11990	-13.84	20250106	10020	3.09	20250203	19850	-47.96	20240325	9720	6.28	20241210	0.09	N	019170	500	264 억		4194040	N	N	611	N	00	N
122	20250204	160308	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10150	40	2	0.40	726578550	71307	57.63	10130	10290	10100	13140	7080	10110	10189.52	7.92	0	-2831	10370	10240	10130	10000	9890	10185	9945	265	3030	500	7270	10	1	52984990	5378	-9.77	2.01	12	0.13	-1039.00	5043.00	19850	20240325	-48.87	9720	20241210	4.42	11990	-15.35	20250106	10020	1.30	20250203	19850	-48.87	20240325	9720	4.42	20241210	0.09	N	019170	500	264 억		4194468	N	N	611	N	00	N
123	20250204	150308	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10140	30	2	0.30	620172770	60794	49.13	10130	10290	10120	13140	7080	10110	10201.22	7.92	0	-1799	10370	10240	10130	10000	9890	10185	9945	265	3030	500	7270	10	1	52984990	5373	-9.76	2.01	12	0.11	-1039.00	5043.00	19850	20240325	-48.92	9720	20241210	4.32	11990	-15.43	20250106	10020	1.20	20250203	19850	-48.92	20240325	9720	4.32	20241210	0.09	N	019170	500	264 억		4194468	N	N	0	N	00	N
124	20250204	140308	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10230	120	2	1.19	385765330	37716	30.48	10130	10290	10130	13140	7080	10110	10228.16	7.92	0	9655	10370	10240	10130	10000	9890	10185	9945	265	3030	500	7270	10	1	52984990	5420	-9.85	2.03	12	0.07	-1039.00	5043.00	19850	20240325	-48.46	9720	20241210	5.25	11990	-14.68	20250106	10020	2.10	20250203	19850	-48.46	20240325	9720	5.25	20241210	0.09	N	019170	500	264 억		4194468	N	N	0	N	00	N
125	20250204	130308	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10280	170	2	1.68	349348670	34158	27.60	10130	10290	10130	13140	7080	10110	10227.43	7.92	0	9897	10370	10240	10130	10000	9890	10185	9945	265	3030	500	7270	10	1	52984990	5447	-9.89	2.04	12	0.06	-1039.00	5043.00	19850	20240325	-48.21	9720	20241210	5.76	11990	-14.26	20250106	10020	2.59	20250203	19850	-48.21	20240325	9720	5.76	20241210	0.09	N	019170	500	264 억		4194468	N	N	0	N	00	N
126	20250204	120311	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10260	150	2	1.48	327219690	32000	25.86	10130	10290	10130	13140	7080	10110	10225.62	7.92	0	9535	10370	10240	10130	10000	9890	10185	9945	265	3030	500	7270	10	1	52984990	5436	-9.87	2.03	12	0.06	-1039.00	5043.00	19850	20240325	-48.31	9720	20241210	5.56	11990	-14.43	20250106	10020	2.40	20250203	19850	-48.31	20240325	9720	5.56	20241210	0.09	N	019170	500	264 억		4194468	N	N	0	N	00	N
127	20250204	110305	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10280	170	2	1.68	307133290	30043	24.28	10130	10280	10130	13140	7080	10110	10223.12	7.92	0	9830	10370	10240	10130	10000	9890	10185	9945	265	3030	500	7270	10	1	52984990	5447	-9.89	2.04	12	0.06	-1039.00	5043.00	19850	20240325	-48.21	9720	20241210	5.76	11990	-14.26	20250106	10020	2.59	20250203	19850	-48.21	20240325	9720	5.76	20241210	0.09	N	019170	500	264 억		4194468	N	N	0	N	00	N
128	20250204	100308	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10220	110	2	1.09	149616790	14650	11.84	10130	10250	10130	13140	7080	10110	10212.75	7.92	0	3142	10370	10240	10130	10000	9890	10185	9945	265	3030	500	7270	10	1	52984990	5415	-9.84	2.03	12	0.03	-1039.00	5043.00	19850	20240325	-48.51	9720	20241210	5.14	11990	-14.76	20250106	10020	2.00	20250203	19850	-48.51	20240325	9720	5.14	20241210	0.09	N	019170	500	264 억		4194468	N	N	0	N	00	N
129	20250204	090308	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10210	100	2	0.99	21883770	2149	1.74	10130	10230	10130	13140	7080	10110	10183.23	7.92	0	1888	10370	10240	10130	10000	9890	10185	9945	265	3030	500	7270	10	1	52984990	5410	-9.83	2.02	12	0.00	-1039.00	5043.00	19850	20240325	-48.56	9720	20241210	5.04	11990	-14.85	20250106	10020	1.90	20250203	19850	-48.56	20240325	9720	5.04	20241210	0.09	N	019170	500	264 억		4194468	N	N	0	N	00	N