KissMeData/377740/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	161259	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4915	45	2	0.92	730511695	148883	42.38	4865	4960	4820	6330	3410	4870	4906.48	0.38	0	19125	5043	4956	4863	4776	4683	5000	4820	510	1460	500	3600	5	1	102056048	5016	-24.45	0.32	12	0.15	-201.00	15252.00	6400	20240819	-23.20	3865	20240408	27.17	5260	-6.56	20250108	4580	7.31	20250218	6400	-23.20	20240819	3865	27.17	20240408	0.42	N	377740	500	510 억		392024	N	N	4	N	00	N
3	20250225	151258	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4905	35	2	0.72	600998500	122596	34.90	4865	4955	4820	6330	3410	4870	4902.27	0.38	0	19637	5043	4956	4863	4776	4683	5000	4820	510	1460	500	3600	5	1	102056048	5006	-24.40	0.32	12	0.12	-201.00	15252.00	6400	20240819	-23.36	3865	20240408	26.91	5260	-6.75	20250108	4580	7.10	20250218	6400	-23.36	20240819	3865	26.91	20240408	0.42	N	377740	500	510 억		392024	N	N	3	N	00	N
4	20250225	141257	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4900	30	2	0.62	502943645	102551	29.19	4865	4955	4820	6330	3410	4870	4904.33	0.38	0	14176	5043	4956	4863	4776	4683	5000	4820	510	1460	500	3600	5	1	102056048	5001	-24.38	0.32	12	0.10	-201.00	15252.00	6400	20240819	-23.44	3865	20240408	26.78	5260	-6.84	20250108	4580	6.99	20250218	6400	-23.44	20240819	3865	26.78	20240408	0.42	N	377740	500	510 억		392024	N	N	3	N	00	N
5	20250225	131303	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4925	55	2	1.13	453493850	92487	26.33	4865	4955	4820	6330	3410	4870	4903.33	0.38	0	18967	5043	4956	4863	4776	4683	5000	4820	510	1460	500	3600	5	1	102056048	5026	-24.50	0.32	12	0.09	-201.00	15252.00	6400	20240819	-23.05	3865	20240408	27.43	5260	-6.37	20250108	4580	7.53	20250218	6400	-23.05	20240819	3865	27.43	20240408	0.42	N	377740	500	510 억		392024	N	N	3	N	00	N
6	20250225	121300	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4910	40	2	0.82	350190715	71544	20.37	4865	4935	4820	6330	3410	4870	4894.76	0.38	0	9008	5043	4956	4863	4776	4683	5000	4820	510	1460	500	3600	5	1	102056048	5011	-24.43	0.32	12	0.07	-201.00	15252.00	6400	20240819	-23.28	3865	20240408	27.04	5260	-6.65	20250108	4580	7.21	20250218	6400	-23.28	20240819	3865	27.04	20240408	0.42	N	377740	500	510 억		392024	N	N	3	N	00	N
7	20250225	111258	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4900	30	2	0.62	301606300	61652	17.55	4865	4935	4820	6330	3410	4870	4892.08	0.38	0	8586	5043	4956	4863	4776	4683	5000	4820	510	1460	500	3600	5	1	102056048	5001	-24.38	0.32	12	0.06	-201.00	15252.00	6400	20240819	-23.44	3865	20240408	26.78	5260	-6.84	20250108	4580	6.99	20250218	6400	-23.44	20240819	3865	26.78	20240408	0.42	N	377740	500	510 억		392024	N	N	3	N	00	N
8	20250225	101256	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4880	10	2	0.21	126737795	26050	7.42	4865	4910	4820	6330	3410	4870	4865.17	0.38	0	638	5043	4956	4863	4776	4683	5000	4820	510	1460	500	3600	5	1	102056048	4980	-24.28	0.32	12	0.03	-201.00	15252.00	6400	20240819	-23.75	3865	20240408	26.26	5260	-7.22	20250108	4580	6.55	20250218	6400	-23.75	20240819	3865	26.26	20240408	0.42	N	377740	500	510 억		392024	N	N	3	N	00	N
9	20250225	091304	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4860	-10	5	-0.21	30119200	6196	1.76	4865	4880	4820	6330	3410	4870	4861.07	0.38	0	-3217	5043	4956	4863	4776	4683	5000	4820	510	1460	500	3600	5	1	102056048	4960	-24.18	0.32	12	0.01	-201.00	15252.00	6400	20240819	-24.06	3865	20240408	25.74	5260	-7.60	20250108	4580	6.11	20250218	6400	-24.06	20240819	3865	25.74	20240408	0.42	N	377740	500	510 억		392024	N	N	3	N	00	N
10	20250224	161248	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4870	160	2	3.40	1705160770	351075	568.54	4790	4950	4770	6120	3300	4710	4856.96	0.37	0	14204	4780	4745	4675	4640	4570	4762	4657	510	1410	500	3480	5	1	102056048	4970	-24.23	0.32	12	0.34	-201.00	15252.00	6400	20240819	-23.91	3865	20240408	26.00	5260	-7.41	20250108	4580	6.33	20250218	6400	-23.91	20240819	3865	26.00	20240408	0.42	N	377740	500	510 억		376732	N	N	3	N	00	N
11	20250224	151249	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4870	160	2	3.40	1669743090	343800	556.76	4790	4950	4770	6120	3300	4710	4856.73	0.37	0	15487	4780	4745	4675	4640	4570	4762	4657	510	1410	500	3480	5	1	102056048	4970	-24.23	0.32	12	0.34	-201.00	15252.00	6400	20240819	-23.91	3865	20240408	26.00	5260	-7.41	20250108	4580	6.33	20250218	6400	-23.91	20240819	3865	26.00	20240408	0.42	N	377740	500	510 억		376732	N	N	15	N	00	N
12	20250224	141246	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4885	175	2	3.72	1364888815	281171	455.34	4790	4950	4770	6120	3300	4710	4854.30	0.37	0	22268	4780	4745	4675	4640	4570	4762	4657	510	1410	500	3480	5	1	102056048	4985	-24.30	0.32	12	0.28	-201.00	15252.00	6400	20240819	-23.67	3865	20240408	26.39	5260	-7.13	20250108	4580	6.66	20250218	6400	-23.67	20240819	3865	26.39	20240408	0.42	N	377740	500	510 억		376732	N	N	15	N	00	N
13	20250224	131248	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4795	85	2	1.80	1221061180	251591	407.43	4790	4950	4770	6120	3300	4710	4853.36	0.37	0	25397	4780	4745	4675	4640	4570	4762	4657	510	1410	500	3480	5	1	102056048	4894	-23.86	0.31	12	0.25	-201.00	15252.00	6400	20240819	-25.08	3865	20240408	24.06	5260	-8.84	20250108	4580	4.69	20250218	6400	-25.08	20240819	3865	24.06	20240408	0.42	N	377740	500	510 억		376732	N	N	15	N	00	N
14	20250224	121245	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4830	120	2	2.55	1161317825	239158	387.30	4790	4950	4770	6120	3300	4710	4855.86	0.37	0	31869	4780	4745	4675	4640	4570	4762	4657	510	1410	500	3480	5	1	102056048	4929	-24.03	0.32	12	0.23	-201.00	15252.00	6400	20240819	-24.53	3865	20240408	24.97	5260	-8.17	20250108	4580	5.46	20250218	6400	-24.53	20240819	3865	24.97	20240408	0.42	N	377740	500	510 억		376732	N	N	15	N	00	N
15	20250224	111243	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4815	105	2	2.23	1085328635	223396	361.77	4790	4950	4770	6120	3300	4710	4858.32	0.37	0	35220	4780	4745	4675	4640	4570	4762	4657	510	1410	500	3480	5	1	102056048	4914	-23.96	0.32	12	0.22	-201.00	15252.00	6400	20240819	-24.77	3865	20240408	24.58	5260	-8.46	20250108	4580	5.13	20250218	6400	-24.77	20240819	3865	24.58	20240408	0.42	N	377740	500	510 억		376732	N	N	15	N	00	N
16	20250224	101241	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4875	165	2	3.50	863393540	177598	287.61	4790	4950	4770	6120	3300	4710	4861.50	0.37	0	25128	4780	4745	4675	4640	4570	4762	4657	510	1410	500	3480	5	1	102056048	4975	-24.25	0.32	12	0.17	-201.00	15252.00	6400	20240819	-23.83	3865	20240408	26.13	5260	-7.32	20250108	4580	6.44	20250218	6400	-23.83	20240819	3865	26.13	20240408	0.42	N	377740	500	510 억		376732	N	N	15	N	00	N
17	20250224	091250	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4795	85	2	1.80	141072960	29353	47.54	4790	4830	4775	6120	3300	4710	4806.08	0.37	0	859	4780	4745	4675	4640	4570	4762	4657	510	1410	500	3480	5	1	102056048	4894	-23.86	0.31	12	0.03	-201.00	15252.00	6400	20240819	-25.08	3865	20240408	24.06	5260	-8.84	20250108	4580	4.69	20250218	6400	-25.08	20240819	3865	24.06	20240408	0.42	N	377740	500	510 억		376732	N	N	15	N	00	N
18	20250221	161237	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4710	80	2	1.73	288093550	61696	171.92	4645	4710	4605	6010	3245	4630	4667.99	0.37	0	4027	4663	4646	4613	4596	4563	4655	4605	510	1380	500	3420	5	1	102056048	4807	-23.43	0.31	12	0.06	-201.00	15252.00	6400	20240819	-26.41	3865	20240408	21.86	5260	-10.46	20250108	4580	2.84	20250218	6400	-26.41	20240819	3865	21.86	20240408	0.41	N	377740	500	510 억		377594	N	N	15	N	00	N
19	20250221	151242	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4690	60	2	1.30	248077660	53182	148.20	4645	4710	4605	6010	3245	4630	4664.69	0.37	0	6236	4663	4646	4613	4596	4563	4655	4605	510	1380	500	3420	5	1	102056048	4786	-23.33	0.31	12	0.05	-201.00	15252.00	6400	20240819	-26.72	3865	20240408	21.35	5260	-10.84	20250108	4580	2.40	20250218	6400	-26.72	20240819	3865	21.35	20240408	0.41	N	377740	500	510 억		377594	N	N	0	N	00	N
20	20250221	141243	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4675	45	2	0.97	203384965	43643	121.62	4645	4700	4605	6010	3245	4630	4660.20	0.37	0	6545	4663	4646	4613	4596	4563	4655	4605	510	1380	500	3420	5	1	102056048	4771	-23.26	0.31	12	0.04	-201.00	15252.00	6400	20240819	-26.95	3865	20240408	20.96	5260	-11.12	20250108	4580	2.07	20250218	6400	-26.95	20240819	3865	20.96	20240408	0.41	N	377740	500	510 억		377594	N	N	0	N	00	N
21	20250221	131243	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4685	55	2	1.19	177309200	38075	106.10	4645	4700	4605	6010	3245	4630	4656.84	0.37	0	7072	4663	4646	4613	4596	4563	4655	4605	510	1380	500	3420	5	1	102056048	4781	-23.31	0.31	12	0.04	-201.00	15252.00	6400	20240819	-26.80	3865	20240408	21.22	5260	-10.93	20250108	4580	2.29	20250218	6400	-26.80	20240819	3865	21.22	20240408	0.41	N	377740	500	510 억		377594	N	N	0	N	00	N
22	20250221	121243	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4680	50	2	1.08	137097875	29495	82.19	4645	4685	4605	6010	3245	4630	4648.17	0.37	0	5936	4663	4646	4613	4596	4563	4655	4605	510	1380	500	3420	5	1	102056048	4776	-23.28	0.31	12	0.03	-201.00	15252.00	6400	20240819	-26.88	3865	20240408	21.09	5260	-11.03	20250108	4580	2.18	20250218	6400	-26.88	20240819	3865	21.09	20240408	0.41	N	377740	500	510 억		377594	N	N	0	N	00	N
23	20250221	111238	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4655	25	2	0.54	87238630	18829	52.47	4645	4675	4605	6010	3245	4630	4633.21	0.37	0	4808	4663	4646	4613	4596	4563	4655	4605	510	1380	500	3420	5	1	102056048	4751	-23.16	0.31	12	0.02	-201.00	15252.00	6400	20240819	-27.27	3865	20240408	20.44	5260	-11.50	20250108	4580	1.64	20250218	6400	-27.27	20240819	3865	20.44	20240408	0.41	N	377740	500	510 억		377594	N	N	0	N	00	N
24	20250221	101241	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4640	10	2	0.22	44746930	9685	26.99	4645	4645	4605	6010	3245	4630	4620.23	0.37	0	2600	4663	4646	4613	4596	4563	4655	4605	510	1380	500	3420	5	1	102056048	4735	-23.08	0.30	12	0.01	-201.00	15252.00	6400	20240819	-27.50	3865	20240408	20.05	5260	-11.79	20250108	4580	1.31	20250218	6400	-27.50	20240819	3865	20.05	20240408	0.41	N	377740	500	510 억		377594	N	N	0	N	00	N
25	20250221	091243	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4620	-10	5	-0.22	8279160	1790	4.99	4645	4645	4605	6010	3245	4630	4625.23	0.37	0	93	4663	4646	4613	4596	4563	4655	4605	510	1380	500	3420	5	1	102056048	4715	-22.99	0.30	12	0.00	-201.00	15252.00	6400	20240819	-27.81	3865	20240408	19.53	5260	-12.17	20250108	4580	0.87	20250218	6400	-27.81	20240819	3865	19.53	20240408	0.41	N	377740	500	510 억		377594	N	N	0	N	00	N
26	20250220	161231	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4630	40	2	0.87	164955910	35836	35.03	4625	4630	4580	5960	3215	4590	4603.07	0.36	0	8034	4703	4646	4613	4556	4523	4630	4540	510	1370	500	3390	5	1	102056048	4725	-23.03	0.30	12	0.04	-201.00	15252.00	6400	20240819	-27.66	3865	20240408	19.79	5260	-11.98	20250108	4580	1.09	20250220	6400	-27.66	20240819	3865	19.79	20240408	0.41	N	377740	500	510 억		369541	N	N	19	N	00	N
27	20250220	151238	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4605	15	2	0.33	161459135	35080	34.29	4625	4630	4580	5960	3215	4590	4602.60	0.36	0	8387	4703	4646	4613	4556	4523	4630	4540	510	1370	500	3390	5	1	102056048	4700	-22.91	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.05	3865	20240408	19.15	5260	-12.45	20250108	4580	0.55	20250220	6400	-28.05	20240819	3865	19.15	20240408	0.41	N	377740	500	510 억		369541	N	N	19	N	00	N
28	20250220	141237	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4620	30	2	0.65	149272340	32438	31.71	4625	4630	4580	5960	3215	4590	4601.77	0.36	0	8974	4703	4646	4613	4556	4523	4630	4540	510	1370	500	3390	5	1	102056048	4715	-22.99	0.30	12	0.03	-201.00	15252.00	6400	20240819	-27.81	3865	20240408	19.53	5260	-12.17	20250108	4580	0.87	20250220	6400	-27.81	20240819	3865	19.53	20240408	0.41	N	377740	500	510 억		369541	N	N	19	N	00	N
29	20250220	131234	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4615	25	2	0.54	143060245	31094	30.39	4625	4625	4580	5960	3215	4590	4600.90	0.36	0	9509	4703	4646	4613	4556	4523	4630	4540	510	1370	500	3390	5	1	102056048	4710	-22.96	0.30	12	0.03	-201.00	15252.00	6400	20240819	-27.89	3865	20240408	19.40	5260	-12.26	20250108	4580	0.76	20250220	6400	-27.89	20240819	3865	19.40	20240408	0.41	N	377740	500	510 억		369541	N	N	19	N	00	N
30	20250220	121236	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4605	15	2	0.33	116133330	25257	24.69	4625	4625	4580	5960	3215	4590	4598.07	0.36	0	7048	4703	4646	4613	4556	4523	4630	4540	510	1370	500	3390	5	1	102056048	4700	-22.91	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.05	3865	20240408	19.15	5260	-12.45	20250108	4580	0.55	20250220	6400	-28.05	20240819	3865	19.15	20240408	0.41	N	377740	500	510 억		369541	N	N	19	N	00	N
31	20250220	111235	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4595	5	2	0.11	98002545	21315	20.83	4625	4625	4580	5960	3215	4590	4597.82	0.36	0	6114	4703	4646	4613	4556	4523	4630	4540	510	1370	500	3390	5	1	102056048	4689	-22.86	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.20	3865	20240408	18.89	5260	-12.64	20250108	4580	0.33	20250220	6400	-28.20	20240819	3865	18.89	20240408	0.41	N	377740	500	510 억		369541	N	N	19	N	00	N
32	20250220	101236	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4590	0	3	0.00	54551205	11867	11.60	4625	4625	4580	5960	3215	4590	4596.88	0.36	0	-225	4703	4646	4613	4556	4523	4630	4540	510	1370	500	3390	5	1	102056048	4684	-22.84	0.30	12	0.01	-201.00	15252.00	6400	20240819	-28.28	3865	20240408	18.76	5260	-12.74	20250108	4580	0.22	20250220	6400	-28.28	20240819	3865	18.76	20240408	0.41	N	377740	500	510 억		369541	N	N	19	N	00	N
33	20250220	091238	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4620	30	2	0.65	5951010	1288	1.26	4625	4625	4590	5960	3215	4590	4620.35	0.36	0	-47	4703	4646	4613	4556	4523	4630	4540	510	1370	500	3390	5	1	102056048	4715	-22.99	0.30	12	0.00	-201.00	15252.00	6400	20240819	-27.81	3865	20240408	19.53	5260	-12.17	20250108	4580	0.87	20250218	6400	-27.81	20240819	3865	19.53	20240408	0.41	N	377740	500	510 억		369541	N	N	19	N	00	N
34	20250219	161230	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4590	-30	5	-0.65	470017050	102287	152.22	4640	4670	4580	6000	3235	4620	4595.08	0.38	0	-22579	4686	4652	4616	4582	4546	4635	4565	510	1380	500	3410	5	1	102056048	4684	-22.84	0.30	12	0.10	-201.00	15252.00	6400	20240819	-28.28	3865	20240408	18.76	5260	-12.74	20250108	4580	0.22	20250219	6400	-28.28	20240819	3865	18.76	20240408	0.41	N	377740	500	510 억		390532	N	N	19	N	00	N
35	20250219	151233	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4585	-35	5	-0.76	409533520	89124	132.63	4640	4670	4580	6000	3235	4620	4595.10	0.38	0	-11250	4686	4652	4616	4582	4546	4635	4565	510	1380	500	3410	5	1	102056048	4679	-22.81	0.30	12	0.09	-201.00	15252.00	6400	20240819	-28.36	3865	20240408	18.63	5260	-12.83	20250108	4580	0.11	20250219	6400	-28.36	20240819	3865	18.63	20240408	0.41	N	377740	500	510 억		390532	N	N	6	N	00	N
36	20250219	141229	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4590	-30	5	-0.65	377616575	82174	122.29	4640	4670	4580	6000	3235	4620	4595.33	0.38	0	-6975	4686	4652	4616	4582	4546	4635	4565	510	1380	500	3410	5	1	102056048	4684	-22.84	0.30	12	0.08	-201.00	15252.00	6400	20240819	-28.28	3865	20240408	18.76	5260	-12.74	20250108	4580	0.22	20250219	6400	-28.28	20240819	3865	18.76	20240408	0.41	N	377740	500	510 억		390532	N	N	6	N	00	N
37	20250219	131230	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4600	-20	5	-0.43	344162300	74890	111.45	4640	4670	4580	6000	3235	4620	4595.57	0.38	0	-3870	4686	4652	4616	4582	4546	4635	4565	510	1380	500	3410	5	1	102056048	4695	-22.89	0.30	12	0.07	-201.00	15252.00	6400	20240819	-28.12	3865	20240408	19.02	5260	-12.55	20250108	4580	0.44	20250219	6400	-28.12	20240819	3865	19.02	20240408	0.41	N	377740	500	510 억		390532	N	N	6	N	00	N
38	20250219	121230	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4605	-15	5	-0.32	326720340	71098	105.80	4640	4670	4580	6000	3235	4620	4595.35	0.38	0	-2858	4686	4652	4616	4582	4546	4635	4565	510	1380	500	3410	5	1	102056048	4700	-22.91	0.30	12	0.07	-201.00	15252.00	6400	20240819	-28.05	3865	20240408	19.15	5260	-12.45	20250108	4580	0.55	20250219	6400	-28.05	20240819	3865	19.15	20240408	0.41	N	377740	500	510 억		390532	N	N	6	N	00	N
39	20250219	111231	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4610	-10	5	-0.22	284705025	61960	92.21	4640	4670	4580	6000	3235	4620	4594.98	0.38	0	-1396	4686	4652	4616	4582	4546	4635	4565	510	1380	500	3410	5	1	102056048	4705	-22.94	0.30	12	0.06	-201.00	15252.00	6400	20240819	-27.97	3865	20240408	19.28	5260	-12.36	20250108	4580	0.66	20250219	6400	-27.97	20240819	3865	19.28	20240408	0.41	N	377740	500	510 억		390532	N	N	6	N	00	N
40	20250219	101231	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4595	-25	5	-0.54	144914810	31542	46.94	4640	4670	4580	6000	3235	4620	4594.34	0.38	0	836	4686	4652	4616	4582	4546	4635	4565	510	1380	500	3410	5	1	102056048	4689	-22.86	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.20	3865	20240408	18.89	5260	-12.64	20250108	4580	0.33	20250219	6400	-28.20	20240819	3865	18.89	20240408	0.41	N	377740	500	510 억		390532	N	N	6	N	00	N
41	20250219	091233	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4610	-10	5	-0.22	10787180	2332	3.47	4640	4670	4605	6000	3235	4620	4625.72	0.38	0	-2163	4686	4652	4616	4582	4546	4635	4565	510	1380	500	3410	5	1	102056048	4705	-22.94	0.30	12	0.00	-201.00	15252.00	6400	20240819	-27.97	3865	20240408	19.28	5260	-12.36	20250108	4580	0.66	20250218	6400	-27.97	20240819	3865	19.28	20240408	0.41	N	377740	500	510 억		390532	N	N	6	N	00	N
42	20250218	161225	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4620	-5	5	-0.11	309005945	67162	184.95	4645	4650	4580	6010	3240	4625	4600.82	0.39	0	-5592	4708	4666	4628	4586	4548	4665	4585	510	1385	500	3420	5	1	102056048	4715	-22.99	0.30	12	0.07	-201.00	15252.00	6400	20240819	-27.81	3865	20240408	19.53	5260	-12.17	20250108	4580	0.87	20250218	6400	-27.81	20240819	3865	19.53	20240408	0.40	N	377740	500	510 억		396235	N	N	6	N	00	N
43	20250218	151227	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4605	-20	5	-0.43	295013555	64127	176.59	4645	4650	4580	6010	3240	4625	4600.46	0.39	0	-5505	4708	4666	4628	4586	4548	4665	4585	510	1385	500	3420	5	1	102056048	4700	-22.91	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.05	3865	20240408	19.15	5260	-12.45	20250108	4580	0.55	20250218	6400	-28.05	20240819	3865	19.15	20240408	0.40	N	377740	500	510 억		396235	N	N	42	N	00	N
44	20250218	141229	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4615	-10	5	-0.22	239808930	52136	143.57	4645	4650	4580	6010	3240	4625	4599.68	0.39	0	-6726	4708	4666	4628	4586	4548	4665	4585	510	1385	500	3420	5	1	102056048	4710	-22.96	0.30	12	0.05	-201.00	15252.00	6400	20240819	-27.89	3865	20240408	19.40	5260	-12.26	20250108	4580	0.76	20250218	6400	-27.89	20240819	3865	19.40	20240408	0.40	N	377740	500	510 억		396235	N	N	42	N	00	N
45	20250218	131225	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4625	0	3	0.00	225088790	48946	134.79	4645	4650	4580	6010	3240	4625	4598.72	0.39	0	-6469	4708	4666	4628	4586	4548	4665	4585	510	1385	500	3420	5	1	102056048	4720	-23.01	0.30	12	0.05	-201.00	15252.00	6400	20240819	-27.73	3865	20240408	19.66	5260	-12.07	20250108	4580	0.98	20250218	6400	-27.73	20240819	3865	19.66	20240408	0.40	N	377740	500	510 억		396235	N	N	42	N	00	N
46	20250218	121228	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4620	-5	5	-0.11	209985130	45680	125.79	4645	4650	4580	6010	3240	4625	4596.87	0.39	0	-7249	4708	4666	4628	4586	4548	4665	4585	510	1385	500	3420	5	1	102056048	4715	-22.99	0.30	12	0.04	-201.00	15252.00	6400	20240819	-27.81	3865	20240408	19.53	5260	-12.17	20250108	4580	0.87	20250218	6400	-27.81	20240819	3865	19.53	20240408	0.40	N	377740	500	510 억		396235	N	N	42	N	00	N
47	20250218	111225	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4600	-25	5	-0.54	156693750	34087	93.87	4645	4650	4580	6010	3240	4625	4596.88	0.39	0	-7782	4708	4666	4628	4586	4548	4665	4585	510	1385	500	3420	5	1	102056048	4695	-22.89	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.12	3865	20240408	19.02	5260	-12.55	20250108	4580	0.44	20250218	6400	-28.12	20240819	3865	19.02	20240408	0.40	N	377740	500	510 억		396235	N	N	42	N	00	N
48	20250218	101225	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4615	-10	5	-0.22	67267405	14615	40.25	4645	4650	4585	6010	3240	4625	4602.63	0.39	0	-3554	4708	4666	4628	4586	4548	4665	4585	510	1385	500	3420	5	1	102056048	4710	-22.96	0.30	12	0.01	-201.00	15252.00	6400	20240819	-27.89	3865	20240408	19.40	5260	-12.26	20250108	4585	0.65	20250218	6400	-27.89	20240819	3865	19.40	20240408	0.40	N	377740	500	510 억		396235	N	N	42	N	00	N
49	20250218	091229	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4600	-25	5	-0.54	16616840	3605	9.93	4645	4650	4585	6010	3240	4625	4609.39	0.39	0	-1504	4708	4666	4628	4586	4548	4665	4585	510	1385	500	3420	5	1	102056048	4695	-22.89	0.30	12	0.00	-201.00	15252.00	6400	20240819	-28.12	3865	20240408	19.02	5260	-12.55	20250108	4585	0.33	20250218	6400	-28.12	20240819	3865	19.02	20240408	0.40	N	377740	500	510 억		396235	N	N	42	N	00	N
50	20250217	161225	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4625	0	3	0.00	167832665	36313	38.31	4625	4670	4590	6010	3240	4625	4621.83	0.39	0	-8400	4768	4696	4643	4571	4518	4670	4545	510	1385	500	3420	5	1	102056048	4720	-23.01	0.30	12	0.04	-201.00	15252.00	6400	20240819	-27.73	3865	20240408	19.66	5260	-12.07	20250108	4590	0.76	20250217	6400	-27.73	20240819	3865	19.66	20240408	0.40	N	377740	500	510 억		401402	N	N	42	N	00	N
51	20250217	151223	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4625	0	3	0.00	161379085	34917	36.84	4625	4670	4590	6010	3240	4625	4621.79	0.39	0	-7091	4768	4696	4643	4571	4518	4670	4545	510	1385	500	3420	5	1	102056048	4720	-23.01	0.30	12	0.03	-201.00	15252.00	6400	20240819	-27.73	3865	20240408	19.66	5260	-12.07	20250108	4590	0.76	20250217	6400	-27.73	20240819	3865	19.66	20240408	0.40	N	377740	500	510 억		401402	N	N	220	N	00	N
52	20250217	141222	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4635	10	2	0.22	145225695	31428	33.16	4625	4670	4590	6010	3240	4625	4620.90	0.39	0	-5146	4768	4696	4643	4571	4518	4670	4545	510	1385	500	3420	5	1	102056048	4730	-23.06	0.30	12	0.03	-201.00	15252.00	6400	20240819	-27.58	3865	20240408	19.92	5260	-11.88	20250108	4590	0.98	20250217	6400	-27.58	20240819	3865	19.92	20240408	0.40	N	377740	500	510 억		401402	N	N	220	N	00	N
53	20250217	131227	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4660	35	2	0.76	134658155	29153	30.76	4625	4670	4590	6010	3240	4625	4619.01	0.39	0	-3948	4768	4696	4643	4571	4518	4670	4545	510	1385	500	3420	5	1	102056048	4756	-23.18	0.31	12	0.03	-201.00	15252.00	6400	20240819	-27.19	3865	20240408	20.57	5260	-11.41	20250108	4590	1.53	20250217	6400	-27.19	20240819	3865	20.57	20240408	0.40	N	377740	500	510 억		401402	N	N	220	N	00	N
54	20250217	121226	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4640	15	2	0.32	124089260	26882	28.36	4625	4655	4590	6010	3240	4625	4616.07	0.39	0	-2848	4768	4696	4643	4571	4518	4670	4545	510	1385	500	3420	5	1	102056048	4735	-23.08	0.30	12	0.03	-201.00	15252.00	6400	20240819	-27.50	3865	20240408	20.05	5260	-11.79	20250108	4590	1.09	20250217	6400	-27.50	20240819	3865	20.05	20240408	0.40	N	377740	500	510 억		401402	N	N	220	N	00	N
55	20250217	111225	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4635	10	2	0.22	116617955	25273	26.66	4625	4655	4590	6010	3240	4625	4614.32	0.39	0	-2557	4768	4696	4643	4571	4518	4670	4545	510	1385	500	3420	5	1	102056048	4730	-23.06	0.30	12	0.02	-201.00	15252.00	6400	20240819	-27.58	3865	20240408	19.92	5260	-11.88	20250108	4590	0.98	20250217	6400	-27.58	20240819	3865	19.92	20240408	0.40	N	377740	500	510 억		401402	N	N	220	N	00	N
56	20250217	101222	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4635	10	2	0.22	81166870	17635	18.61	4625	4640	4590	6010	3240	4625	4602.58	0.39	0	93	4768	4696	4643	4571	4518	4670	4545	510	1385	500	3420	5	1	102056048	4730	-23.06	0.30	12	0.02	-201.00	15252.00	6400	20240819	-27.58	3865	20240408	19.92	5260	-11.88	20250108	4590	0.98	20250217	6400	-27.58	20240819	3865	19.92	20240408	0.40	N	377740	500	510 억		401402	N	N	220	N	00	N
57	20250217	091224	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4610	-15	5	-0.32	11014420	2394	2.53	4625	4625	4590	6010	3240	4625	4600.69	0.39	0	466	4768	4696	4643	4571	4518	4670	4545	510	1385	500	3420	5	1	102056048	4705	-22.94	0.30	12	0.00	-201.00	15252.00	6400	20240819	-27.97	3865	20240408	19.28	5260	-12.36	20250108	4590	0.44	20250217	6400	-27.97	20240819	3865	19.28	20240408	0.40	N	377740	500	510 억		401402	N	N	220	N	00	N
58	20250214	161216	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4625	-60	5	-1.28	438039095	94629	117.32	4665	4715	4590	6090	3280	4685	4629.02	0.43	0	-34229	4801	4742	4696	4637	4591	4720	4615	510	1405	500	3460	5	1	102056048	4720	-23.01	0.30	12	0.09	-201.00	15252.00	6400	20240819	-27.73	3865	20240408	19.66	5260	-12.07	20250108	4590	0.76	20250214	6400	-27.73	20240819	3865	19.66	20240408	0.39	N	377740	500	510 억		435369	N	N	220	N	00	N
59	20250214	151216	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4625	-60	5	-1.28	424325710	91664	113.65	4665	4715	4590	6090	3280	4685	4629.14	0.43	0	-31620	4801	4742	4696	4637	4591	4720	4615	510	1405	500	3460	5	1	102056048	4720	-23.01	0.30	12	0.09	-201.00	15252.00	6400	20240819	-27.73	3865	20240408	19.66	5260	-12.07	20250108	4590	0.76	20250214	6400	-27.73	20240819	3865	19.66	20240408	0.39	N	377740	500	510 억		435369	N	N	42	N	00	N
60	20250214	141216	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4635	-50	5	-1.07	397931925	85965	106.58	4665	4715	4590	6090	3280	4685	4629.00	0.43	0	-28276	4801	4742	4696	4637	4591	4720	4615	510	1405	500	3460	5	1	102056048	4730	-23.06	0.30	12	0.08	-201.00	15252.00	6400	20240819	-27.58	3865	20240408	19.92	5260	-11.88	20250108	4590	0.98	20250214	6400	-27.58	20240819	3865	19.92	20240408	0.39	N	377740	500	510 억		435369	N	N	42	N	00	N
61	20250214	131219	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4645	-40	5	-0.85	376779240	81404	100.92	4665	4715	4590	6090	3280	4685	4628.51	0.43	0	-25864	4801	4742	4696	4637	4591	4720	4615	510	1405	500	3460	5	1	102056048	4741	-23.11	0.30	12	0.08	-201.00	15252.00	6400	20240819	-27.42	3865	20240408	20.18	5260	-11.69	20250108	4590	1.20	20250214	6400	-27.42	20240819	3865	20.18	20240408	0.39	N	377740	500	510 억		435369	N	N	42	N	00	N
62	20250214	121215	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4650	-35	5	-0.75	332122720	71775	88.99	4665	4715	4590	6090	3280	4685	4627.28	0.43	0	-24441	4801	4742	4696	4637	4591	4720	4615	510	1405	500	3460	5	1	102056048	4746	-23.13	0.30	12	0.07	-201.00	15252.00	6400	20240819	-27.34	3865	20240408	20.31	5260	-11.60	20250108	4590	1.31	20250214	6400	-27.34	20240819	3865	20.31	20240408	0.39	N	377740	500	510 억		435369	N	N	42	N	00	N
63	20250214	111211	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4650	-35	5	-0.75	307071510	66389	82.31	4665	4715	4590	6090	3280	4685	4625.34	0.43	0	-19994	4801	4742	4696	4637	4591	4720	4615	510	1405	500	3460	5	1	102056048	4746	-23.13	0.30	12	0.07	-201.00	15252.00	6400	20240819	-27.34	3865	20240408	20.31	5260	-11.60	20250108	4590	1.31	20250214	6400	-27.34	20240819	3865	20.31	20240408	0.39	N	377740	500	510 억		435369	N	N	42	N	00	N
64	20250214	101212	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4615	-70	5	-1.49	170509025	36770	45.59	4665	4715	4610	6090	3280	4685	4637.18	0.43	0	-11322	4801	4742	4696	4637	4591	4720	4615	510	1405	500	3460	5	1	102056048	4710	-22.96	0.30	12	0.04	-201.00	15252.00	6400	20240819	-27.89	3865	20240408	19.40	5260	-12.26	20250108	4610	0.11	20250214	6400	-27.89	20240819	3865	19.40	20240408	0.39	N	377740	500	510 억		435369	N	N	42	N	00	N
65	20250214	091217	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4685	0	3	0.00	39002810	8360	10.36	4665	4715	4655	6090	3280	4685	4665.41	0.43	0	1520	4801	4742	4696	4637	4591	4720	4615	510	1405	500	3460	5	1	102056048	4781	-23.31	0.31	12	0.01	-201.00	15252.00	6400	20240819	-26.80	3865	20240408	21.22	5260	-10.93	20250108	4650	0.75	20250213	6400	-26.80	20240819	3865	21.22	20240408	0.39	N	377740	500	510 억		435369	N	N	42	N	00	N
66	20250213	161206	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4685	-20	5	-0.43	377561305	80658	51.27	4755	4755	4650	6110	3295	4705	4681.01	0.43	0	-1328	4871	4787	4736	4652	4601	4762	4627	510	1405	500	3480	5	1	102056048	4781	-23.31	0.31	12	0.08	-201.00	15252.00	6400	20240819	-26.80	3865	20240408	21.22	5260	-10.93	20250108	4650	0.75	20250213	6400	-26.80	20240819	3865	21.22	20240408	0.38	N	377740	500	510 억		436263	N	N	42	N	00	N
67	20250213	151207	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4685	-20	5	-0.43	373874540	79871	50.77	4755	4755	4650	6110	3295	4705	4680.98	0.43	0	-736	4871	4787	4736	4652	4601	4762	4627	510	1405	500	3480	5	1	102056048	4781	-23.31	0.31	12	0.08	-201.00	15252.00	6400	20240819	-26.80	3865	20240408	21.22	5260	-10.93	20250108	4650	0.75	20250213	6400	-26.80	20240819	3865	21.22	20240408	0.38	N	377740	500	510 억		436263	N	N	397	N	00	N
68	20250213	141203	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4715	10	2	0.21	322526465	68929	43.82	4755	4755	4650	6110	3295	4705	4679.11	0.43	0	-1593	4871	4787	4736	4652	4601	4762	4627	510	1405	500	3480	5	1	102056048	4812	-23.46	0.31	12	0.07	-201.00	15252.00	6400	20240819	-26.33	3865	20240408	21.99	5260	-10.36	20250108	4650	1.40	20250213	6400	-26.33	20240819	3865	21.99	20240408	0.38	N	377740	500	510 억		436263	N	N	397	N	00	N
69	20250213	131205	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4700	-5	5	-0.11	268414060	57432	36.51	4755	4755	4650	6110	3295	4705	4673.60	0.43	0	-1133	4871	4787	4736	4652	4601	4762	4627	510	1405	500	3480	5	1	102056048	4797	-23.38	0.31	12	0.06	-201.00	15252.00	6400	20240819	-26.56	3865	20240408	21.60	5260	-10.65	20250108	4650	1.08	20250213	6400	-26.56	20240819	3865	21.60	20240408	0.38	N	377740	500	510 억		436263	N	N	397	N	00	N
70	20250213	121203	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4690	-15	5	-0.32	258559100	55333	35.17	4755	4755	4650	6110	3295	4705	4672.78	0.43	0	-975	4871	4787	4736	4652	4601	4762	4627	510	1405	500	3480	5	1	102056048	4786	-23.33	0.31	12	0.05	-201.00	15252.00	6400	20240819	-26.72	3865	20240408	21.35	5260	-10.84	20250108	4650	0.86	20250213	6400	-26.72	20240819	3865	21.35	20240408	0.38	N	377740	500	510 억		436263	N	N	397	N	00	N
71	20250213	111202	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4685	-20	5	-0.43	247723840	53017	33.70	4755	4755	4650	6110	3295	4705	4672.54	0.43	0	-1034	4871	4787	4736	4652	4601	4762	4627	510	1405	500	3480	5	1	102056048	4781	-23.31	0.31	12	0.05	-201.00	15252.00	6400	20240819	-26.80	3865	20240408	21.22	5260	-10.93	20250108	4650	0.75	20250213	6400	-26.80	20240819	3865	21.22	20240408	0.38	N	377740	500	510 억		436263	N	N	397	N	00	N
72	20250213	101204	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4685	-20	5	-0.43	210413735	45047	28.64	4755	4755	4650	6110	3295	4705	4670.98	0.43	0	970	4871	4787	4736	4652	4601	4762	4627	510	1405	500	3480	5	1	102056048	4781	-23.31	0.31	12	0.04	-201.00	15252.00	6400	20240819	-26.80	3865	20240408	21.22	5260	-10.93	20250108	4650	0.75	20250213	6400	-26.80	20240819	3865	21.22	20240408	0.38	N	377740	500	510 억		436263	N	N	397	N	00	N
73	20250213	091157	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4695	-10	5	-0.21	25253645	5385	3.42	4755	4755	4665	6110	3295	4705	4689.63	0.43	0	-791	4871	4787	4736	4652	4601	4762	4627	510	1405	500	3480	5	1	102056048	4792	-23.36	0.31	12	0.01	-201.00	15252.00	6400	20240819	-26.64	3865	20240408	21.47	5260	-10.74	20250108	4665	0.64	20250213	6400	-26.64	20240819	3865	21.47	20240408	0.38	N	377740	500	510 억		436263	N	N	397	N	00	N
74	20250212	161155	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4705	-90	5	-1.88	740984400	157072	256.72	4795	4820	4685	6230	3360	4795	4717.49	0.46	0	-33548	4911	4852	4806	4747	4701	4830	4725	510	1435	500	3540	5	1	102056048	4802	-23.41	0.31	12	0.15	-201.00	15252.00	6400	20240819	-26.48	3865	20240408	21.73	5260	-10.55	20250108	4665	0.86	20250102	6400	-26.48	20240819	3865	21.73	20240408	0.38	N	377740	500	510 억		465512	N	N	397	N	00	N
75	20250212	151153	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4700	-95	5	-1.98	719332555	152462	249.19	4795	4820	4685	6230	3360	4795	4718.11	0.46	0	-31442	4911	4852	4806	4747	4701	4830	4725	510	1435	500	3540	5	1	102056048	4797	-23.38	0.31	12	0.15	-201.00	15252.00	6400	20240819	-26.56	3865	20240408	21.60	5260	-10.65	20250108	4665	0.75	20250102	6400	-26.56	20240819	3865	21.60	20240408	0.38	N	377740	500	510 억		465512	N	N	3	N	00	N
76	20250212	141155	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4695	-100	5	-2.09	687699605	145725	238.18	4795	4820	4685	6230	3360	4795	4719.16	0.46	0	-30084	4911	4852	4806	4747	4701	4830	4725	510	1435	500	3540	5	1	102056048	4792	-23.36	0.31	12	0.14	-201.00	15252.00	6400	20240819	-26.64	3865	20240408	21.47	5260	-10.74	20250108	4665	0.64	20250102	6400	-26.64	20240819	3865	21.47	20240408	0.38	N	377740	500	510 억		465512	N	N	3	N	00	N
77	20250212	131158	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4695	-100	5	-2.09	652549945	138248	225.95	4795	4820	4685	6230	3360	4795	4720.14	0.46	0	-28113	4911	4852	4806	4747	4701	4830	4725	510	1435	500	3540	5	1	102056048	4792	-23.36	0.31	12	0.14	-201.00	15252.00	6400	20240819	-26.64	3865	20240408	21.47	5260	-10.74	20250108	4665	0.64	20250102	6400	-26.64	20240819	3865	21.47	20240408	0.38	N	377740	500	510 억		465512	N	N	3	N	00	N
78	20250212	121153	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4690	-105	5	-2.19	556065185	117712	192.39	4795	4820	4690	6230	3360	4795	4723.95	0.46	0	-25490	4911	4852	4806	4747	4701	4830	4725	510	1435	500	3540	5	1	102056048	4786	-23.33	0.31	12	0.12	-201.00	15252.00	6400	20240819	-26.72	3865	20240408	21.35	5260	-10.84	20250108	4665	0.54	20250102	6400	-26.72	20240819	3865	21.35	20240408	0.38	N	377740	500	510 억		465512	N	N	3	N	00	N
79	20250212	111152	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4705	-90	5	-1.88	453416035	95867	156.69	4795	4820	4700	6230	3360	4795	4729.64	0.46	0	-18004	4911	4852	4806	4747	4701	4830	4725	510	1435	500	3540	5	1	102056048	4802	-23.41	0.31	12	0.09	-201.00	15252.00	6400	20240819	-26.48	3865	20240408	21.73	5260	-10.55	20250108	4665	0.86	20250102	6400	-26.48	20240819	3865	21.73	20240408	0.38	N	377740	500	510 억		465512	N	N	3	N	00	N
80	20250212	101146	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4730	-65	5	-1.36	221841865	46791	76.48	4795	4820	4715	6230	3360	4795	4741.12	0.46	0	-2090	4911	4852	4806	4747	4701	4830	4725	510	1435	500	3540	5	1	102056048	4827	-23.53	0.31	12	0.05	-201.00	15252.00	6400	20240819	-26.09	3865	20240408	22.38	5260	-10.08	20250108	4665	1.39	20250102	6400	-26.09	20240819	3865	22.38	20240408	0.38	N	377740	500	510 억		465512	N	N	3	N	00	N
81	20250212	091111	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4750	-45	5	-0.94	36390700	7651	12.50	4795	4820	4740	6230	3360	4795	4756.33	0.46	0	-3842	4911	4852	4806	4747	4701	4830	4725	510	1435	500	3540	5	1	102056048	4848	-23.63	0.31	12	0.01	-201.00	15252.00	6400	20240819	-25.78	3865	20240408	22.90	5260	-9.70	20250108	4665	1.82	20250102	6400	-25.78	20240819	3865	22.90	20240408	0.38	N	377740	500	510 억		465512	N	N	3	N	00	N
82	20250211	161157	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4795	0	3	0.00	291481935	61021	72.44	4810	4865	4760	6230	3360	4795	4776.67	0.48	0	-26713	4921	4857	4826	4762	4731	4842	4747	510	1435	500	3540	5	1	102056048	4894	-23.86	0.31	12	0.06	-201.00	15252.00	6400	20240819	-25.08	3865	20240408	24.06	5260	-8.84	20250108	4665	2.79	20250102	6400	-25.08	20240819	3865	24.06	20240408	0.38	N	377740	500	510 억		489813	N	N	3	N	00	N
83	20250211	151158	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4780	-15	5	-0.31	282064980	59049	70.10	4810	4865	4760	6230	3360	4795	4776.74	0.48	0	-26133	4921	4857	4826	4762	4731	4842	4747	510	1435	500	3540	5	1	102056048	4878	-23.78	0.31	12	0.06	-201.00	15252.00	6400	20240819	-25.31	3865	20240408	23.67	5260	-9.13	20250108	4665	2.47	20250102	6400	-25.31	20240819	3865	23.67	20240408	0.38	N	377740	500	510 억		489813	N	N	31	N	00	N
84	20250211	141157	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4775	-20	5	-0.42	250909405	52522	62.35	4810	4865	4760	6230	3360	4795	4777.16	0.48	0	-22306	4921	4857	4826	4762	4731	4842	4747	510	1435	500	3540	5	1	102056048	4873	-23.76	0.31	12	0.05	-201.00	15252.00	6400	20240819	-25.39	3865	20240408	23.54	5260	-9.22	20250108	4665	2.36	20250102	6400	-25.39	20240819	3865	23.54	20240408	0.38	N	377740	500	510 억		489813	N	N	31	N	00	N
85	20250211	131157	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4775	-20	5	-0.42	225968830	47302	56.15	4810	4865	4760	6230	3360	4795	4777.08	0.48	0	-20207	4921	4857	4826	4762	4731	4842	4747	510	1435	500	3540	5	1	102056048	4873	-23.76	0.31	12	0.05	-201.00	15252.00	6400	20240819	-25.39	3865	20240408	23.54	5260	-9.22	20250108	4665	2.36	20250102	6400	-25.39	20240819	3865	23.54	20240408	0.38	N	377740	500	510 억		489813	N	N	31	N	00	N
86	20250211	121155	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4765	-30	5	-0.63	190036455	39764	47.20	4810	4865	4765	6230	3360	4795	4779.04	0.48	0	-16290	4921	4857	4826	4762	4731	4842	4747	510	1435	500	3540	5	1	102056048	4863	-23.71	0.31	12	0.04	-201.00	15252.00	6400	20240819	-25.55	3865	20240408	23.29	5260	-9.41	20250108	4665	2.14	20250102	6400	-25.55	20240819	3865	23.29	20240408	0.38	N	377740	500	510 억		489813	N	N	31	N	00	N
87	20250211	111157	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4790	-5	5	-0.10	122696850	25655	30.45	4810	4865	4765	6230	3360	4795	4782.48	0.48	0	-11347	4921	4857	4826	4762	4731	4842	4747	510	1435	500	3540	5	1	102056048	4888	-23.83	0.31	12	0.03	-201.00	15252.00	6400	20240819	-25.16	3865	20240408	23.93	5260	-8.94	20250108	4665	2.68	20250102	6400	-25.16	20240819	3865	23.93	20240408	0.38	N	377740	500	510 억		489813	N	N	31	N	00	N
88	20250211	101155	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4775	-20	5	-0.42	78075190	16317	19.37	4810	4865	4765	6230	3360	4795	4784.79	0.48	0	-5803	4921	4857	4826	4762	4731	4842	4747	510	1435	500	3540	5	1	102056048	4873	-23.76	0.31	12	0.02	-201.00	15252.00	6400	20240819	-25.39	3865	20240408	23.54	5260	-9.22	20250108	4665	2.36	20250102	6400	-25.39	20240819	3865	23.54	20240408	0.38	N	377740	500	510 억		489813	N	N	31	N	00	N
89	20250211	091202	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4775	-20	5	-0.42	18426000	3836	4.55	4810	4865	4775	6230	3360	4795	4803.85	0.48	0	-2418	4921	4857	4826	4762	4731	4842	4747	510	1435	500	3540	5	1	102056048	4873	-23.76	0.31	12	0.00	-201.00	15252.00	6400	20240819	-25.39	3865	20240408	23.54	5260	-9.22	20250108	4665	2.36	20250102	6400	-25.39	20240819	3865	23.54	20240408	0.38	N	377740	500	510 억		489813	N	N	31	N	00	N
90	20250210	161148	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4795	-55	5	-1.13	404113705	83924	52.20	4850	4890	4795	6300	3395	4850	4815.36	0.48	0	3079	5133	4991	4918	4776	4703	4955	4740	510	1450	500	3580	5	1	102056048	4894	-23.86	0.31	12	0.08	-201.00	15252.00	6400	20240819	-25.08	3865	20240408	24.06	5260	-8.84	20250108	4665	2.79	20250102	6400	-25.08	20240819	3865	24.06	20240408	0.40	N	377740	500	510 억		486622	N	N	31	N	00	N
91	20250210	151149	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4815	-35	5	-0.72	371031425	77028	47.91	4850	4890	4800	6300	3395	4850	4816.84	0.48	0	4382	5133	4991	4918	4776	4703	4955	4740	510	1450	500	3580	5	1	102056048	4914	-23.96	0.32	12	0.08	-201.00	15252.00	6400	20240819	-24.77	3865	20240408	24.58	5260	-8.46	20250108	4665	3.22	20250102	6400	-24.77	20240819	3865	24.58	20240408	0.40	N	377740	500	510 억		486622	N	N	2	N	00	N
92	20250210	141148	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4815	-35	5	-0.72	347675060	72170	44.89	4850	4890	4800	6300	3395	4850	4817.45	0.48	0	6421	5133	4991	4918	4776	4703	4955	4740	510	1450	500	3580	5	1	102056048	4914	-23.96	0.32	12	0.07	-201.00	15252.00	6400	20240819	-24.77	3865	20240408	24.58	5260	-8.46	20250108	4665	3.22	20250102	6400	-24.77	20240819	3865	24.58	20240408	0.40	N	377740	500	510 억		486622	N	N	2	N	00	N
93	20250210	131151	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4825	-25	5	-0.52	208612065	43242	26.90	4850	4890	4800	6300	3395	4850	4824.29	0.48	0	5958	5133	4991	4918	4776	4703	4955	4740	510	1450	500	3580	5	1	102056048	4924	-24.00	0.32	12	0.04	-201.00	15252.00	6400	20240819	-24.61	3865	20240408	24.84	5260	-8.27	20250108	4665	3.43	20250102	6400	-24.61	20240819	3865	24.84	20240408	0.40	N	377740	500	510 억		486622	N	N	2	N	00	N
94	20250210	121145	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4830	-20	5	-0.41	164662670	34139	21.24	4850	4890	4800	6300	3395	4850	4823.30	0.48	0	4078	5133	4991	4918	4776	4703	4955	4740	510	1450	500	3580	5	1	102056048	4929	-24.03	0.32	12	0.03	-201.00	15252.00	6400	20240819	-24.53	3865	20240408	24.97	5260	-8.17	20250108	4665	3.54	20250102	6400	-24.53	20240819	3865	24.97	20240408	0.40	N	377740	500	510 억		486622	N	N	2	N	00	N
95	20250210	111141	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4835	-15	5	-0.31	143105565	29681	18.46	4850	4890	4800	6300	3395	4850	4821.45	0.48	0	3796	5133	4991	4918	4776	4703	4955	4740	510	1450	500	3580	5	1	102056048	4934	-24.05	0.32	12	0.03	-201.00	15252.00	6400	20240819	-24.45	3865	20240408	25.10	5260	-8.08	20250108	4665	3.64	20250102	6400	-24.45	20240819	3865	25.10	20240408	0.40	N	377740	500	510 억		486622	N	N	2	N	00	N
96	20250210	101140	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4820	-30	5	-0.62	121280545	25167	15.65	4850	4890	4800	6300	3395	4850	4819.03	0.48	0	4788	5133	4991	4918	4776	4703	4955	4740	510	1450	500	3580	5	1	102056048	4919	-23.98	0.32	12	0.02	-201.00	15252.00	6400	20240819	-24.69	3865	20240408	24.71	5260	-8.37	20250108	4665	3.32	20250102	6400	-24.69	20240819	3865	24.71	20240408	0.40	N	377740	500	510 억		486622	N	N	2	N	00	N
97	20250210	091139	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4845	-5	5	-0.10	34307505	7123	4.43	4850	4890	4800	6300	3395	4850	4816.44	0.48	0	479	5133	4991	4918	4776	4703	4955	4740	510	1450	500	3580	5	1	102056048	4945	-24.10	0.32	12	0.01	-201.00	15252.00	6400	20240819	-24.30	3865	20240408	25.36	5260	-7.89	20250108	4665	3.86	20250102	6400	-24.30	20240819	3865	25.36	20240408	0.40	N	377740	500	510 억		486622	N	N	2	N	00	N
98	20250207	161127	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4850	-150	5	-3.00	784678865	160529	113.61	5050	5060	4845	6500	3500	5000	4888.10	0.51	0	-31741	5153	5076	4963	4886	4773	5115	4925	510	1500	500	3700	5	1	102056048	4950	-24.13	0.32	12	0.16	-201.00	15252.00	6400	20240819	-24.22	3865	20240408	25.49	5260	-7.79	20250108	4665	3.97	20250102	6400	-24.22	20240819	3865	25.49	20240408	0.38	N	377740	500	510 억		519519	N	N	2	N	00	N
99	20250207	151129	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4860	-140	5	-2.80	714609905	146096	103.40	5050	5060	4845	6500	3500	5000	4891.37	0.51	0	-29444	5153	5076	4963	4886	4773	5115	4925	510	1500	500	3700	5	1	102056048	4960	-24.18	0.32	12	0.14	-201.00	15252.00	6400	20240819	-24.06	3865	20240408	25.74	5260	-7.60	20250108	4665	4.18	20250102	6400	-24.06	20240819	3865	25.74	20240408	0.38	N	377740	500	510 억		519519	N	N	1	N	00	N
100	20250207	141129	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4860	-140	5	-2.80	644551305	131717	93.22	5050	5060	4845	6500	3500	5000	4893.46	0.51	0	-26796	5153	5076	4963	4886	4773	5115	4925	510	1500	500	3700	5	1	102056048	4960	-24.18	0.32	12	0.13	-201.00	15252.00	6400	20240819	-24.06	3865	20240408	25.74	5260	-7.60	20250108	4665	4.18	20250102	6400	-24.06	20240819	3865	25.74	20240408	0.38	N	377740	500	510 억		519519	N	N	1	N	00	N
101	20250207	131127	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4870	-130	5	-2.60	604946650	123579	87.46	5050	5060	4845	6500	3500	5000	4895.22	0.51	0	-25458	5153	5076	4963	4886	4773	5115	4925	510	1500	500	3700	5	1	102056048	4970	-24.23	0.32	12	0.12	-201.00	15252.00	6400	20240819	-23.91	3865	20240408	26.00	5260	-7.41	20250108	4665	4.39	20250102	6400	-23.91	20240819	3865	26.00	20240408	0.38	N	377740	500	510 억		519519	N	N	1	N	00	N
102	20250207	121125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4875	-125	5	-2.50	553263925	112960	79.95	5050	5060	4845	6500	3500	5000	4897.87	0.51	0	-26412	5153	5076	4963	4886	4773	5115	4925	510	1500	500	3700	5	1	102056048	4975	-24.25	0.32	12	0.11	-201.00	15252.00	6400	20240819	-23.83	3865	20240408	26.13	5260	-7.32	20250108	4665	4.50	20250102	6400	-23.83	20240819	3865	26.13	20240408	0.38	N	377740	500	510 억		519519	N	N	1	N	00	N
103	20250207	111123	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4850	-150	5	-3.00	483298685	98557	69.75	5050	5060	4845	6500	3500	5000	4903.75	0.51	0	-21367	5153	5076	4963	4886	4773	5115	4925	510	1500	500	3700	5	1	102056048	4950	-24.13	0.32	12	0.10	-201.00	15252.00	6400	20240819	-24.22	3865	20240408	25.49	5260	-7.79	20250108	4665	3.97	20250102	6400	-24.22	20240819	3865	25.49	20240408	0.38	N	377740	500	510 억		519519	N	N	1	N	00	N
104	20250207	101128	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4890	-110	5	-2.20	371444315	75569	53.48	5050	5060	4860	6500	3500	5000	4915.30	0.51	0	-16821	5153	5076	4963	4886	4773	5115	4925	510	1500	500	3700	5	1	102056048	4991	-24.33	0.32	12	0.07	-201.00	15252.00	6400	20240819	-23.59	3865	20240408	26.52	5260	-7.03	20250108	4665	4.82	20250102	6400	-23.59	20240819	3865	26.52	20240408	0.38	N	377740	500	510 억		519519	N	N	1	N	00	N
105	20250207	091135	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4930	-70	5	-1.40	89728670	18099	12.81	5050	5060	4920	6500	3500	5000	4957.66	0.51	0	-1701	5153	5076	4963	4886	4773	5115	4925	510	1500	500	3700	5	1	102056048	5031	-24.53	0.32	12	0.02	-201.00	15252.00	6400	20240819	-22.97	3865	20240408	27.55	5260	-6.27	20250108	4665	5.68	20250102	6400	-22.97	20240819	3865	27.55	20240408	0.38	N	377740	500	510 억		519519	N	N	1	N	00	N
106	20250206	161058	55	60.00	KOSPI		제약	N	N	N	Y	60	N	5000	150	2	3.09	697224720	140357	174.78	4910	5040	4850	6300	3395	4850	4967.34	0.47	0	29061	4946	4897	4871	4822	4796	4885	4810	510	1450	500	3580	10	1	102056048	5103	-24.88	0.33	12	0.14	-201.00	15252.00	6400	20240819	-21.88	3865	20240408	29.37	5260	-4.94	20250108	4665	7.18	20250102	6400	-21.88	20240819	3865	29.37	20240408	0.40	N	377740	500	510 억		484670	N	N	1	N	00	N
107	20250206	151104	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4985	135	2	2.78	657420660	132381	164.85	4910	5040	4850	6300	3395	4850	4966.13	0.47	0	29876	4946	4897	4871	4822	4796	4885	4810	510	1450	500	3580	5	1	102056048	5087	-24.80	0.33	12	0.13	-201.00	15252.00	6400	20240819	-22.11	3865	20240408	28.98	5260	-5.23	20250108	4665	6.86	20250102	6400	-22.11	20240819	3865	28.98	20240408	0.40	N	377740	500	510 억		484670	N	N	4	N	00	N
108	20250206	141103	55	60.00	KOSPI		제약	N	N	N	Y	60	N	5000	150	2	3.09	607422250	122360	152.37	4910	5040	4850	6300	3395	4850	4964.22	0.47	0	32449	4946	4897	4871	4822	4796	4885	4810	510	1450	500	3580	10	1	102056048	5103	-24.88	0.33	12	0.12	-201.00	15252.00	6400	20240819	-21.88	3865	20240408	29.37	5260	-4.94	20250108	4665	7.18	20250102	6400	-21.88	20240819	3865	29.37	20240408	0.40	N	377740	500	510 억		484670	N	N	4	N	00	N
109	20250206	131100	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4990	140	2	2.89	581878820	117244	146.00	4910	5040	4850	6300	3395	4850	4962.97	0.47	0	34884	4946	4897	4871	4822	4796	4885	4810	510	1450	500	3580	5	1	102056048	5093	-24.83	0.33	12	0.11	-201.00	15252.00	6400	20240819	-22.03	3865	20240408	29.11	5260	-5.13	20250108	4665	6.97	20250102	6400	-22.03	20240819	3865	29.11	20240408	0.40	N	377740	500	510 억		484670	N	N	4	N	00	N
110	20250206	121057	55	60.00	KOSPI		제약	N	N	N	Y	60	N	5020	170	2	3.51	538007925	108481	135.09	4910	5040	4850	6300	3395	4850	4959.47	0.47	0	35630	4946	4897	4871	4822	4796	4885	4810	510	1450	500	3580	10	1	102056048	5123	-24.98	0.33	12	0.11	-201.00	15252.00	6400	20240819	-21.56	3865	20240408	29.88	5260	-4.56	20250108	4665	7.61	20250102	6400	-21.56	20240819	3865	29.88	20240408	0.40	N	377740	500	510 억		484670	N	N	4	N	00	N
111	20250206	111052	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4975	125	2	2.58	288813545	58677	73.07	4910	4975	4850	6300	3395	4850	4922.09	0.47	0	22341	4946	4897	4871	4822	4796	4885	4810	510	1450	500	3580	5	1	102056048	5077	-24.75	0.33	12	0.06	-201.00	15252.00	6400	20240819	-22.27	3865	20240408	28.72	5260	-5.42	20250108	4665	6.65	20250102	6400	-22.27	20240819	3865	28.72	20240408	0.40	N	377740	500	510 억		484670	N	N	4	N	00	N
112	20250206	101052	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4915	65	2	1.34	176661570	36042	44.88	4910	4935	4850	6300	3395	4850	4901.55	0.47	0	16365	4946	4897	4871	4822	4796	4885	4810	510	1450	500	3580	5	1	102056048	5016	-24.45	0.32	12	0.04	-201.00	15252.00	6400	20240819	-23.20	3865	20240408	27.17	5260	-6.56	20250108	4665	5.36	20250102	6400	-23.20	20240819	3865	27.17	20240408	0.40	N	377740	500	510 억		484670	N	N	4	N	00	N
113	20250206	091105	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4855	5	2	0.10	4278910	878	1.09	4910	4910	4855	6300	3395	4850	4873.47	0.47	0	-403	4946	4897	4871	4822	4796	4885	4810	510	1450	500	3580	5	1	102056048	4955	-24.15	0.32	12	0.00	-201.00	15252.00	6400	20240819	-24.14	3865	20240408	25.61	5260	-7.70	20250108	4665	4.07	20250102	6400	-24.14	20240819	3865	25.61	20240408	0.40	N	377740	500	510 억		484670	N	N	4	N	00	N
114	20250205	161047	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4850	-40	5	-0.82	390424575	80198	115.33	4900	4920	4845	6350	3425	4890	4868.29	0.49	0	-14819	5006	4947	4881	4822	4756	4977	4852	510	1460	500	3610	5	1	102056048	4950	-24.13	0.32	12	0.08	-201.00	15252.00	6400	20240819	-24.22	3865	20240408	25.49	5260	-7.79	20250108	4665	3.97	20250102	6400	-24.22	20240819	3865	25.49	20240408	0.40	N	377740	500	510 억		496075	N	N	4	N	00	N
115	20250205	151051	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4855	-35	5	-0.72	366428025	75251	108.22	4900	4920	4845	6350	3425	4890	4869.41	0.49	0	-13188	5006	4947	4881	4822	4756	4977	4852	510	1460	500	3610	5	1	102056048	4955	-24.15	0.32	12	0.07	-201.00	15252.00	6400	20240819	-24.14	3865	20240408	25.61	5260	-7.70	20250108	4665	4.07	20250102	6400	-24.14	20240819	3865	25.61	20240408	0.40	N	377740	500	510 억		496075	N	N	54	N	00	N
116	20250205	141051	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4875	-15	5	-0.31	255357460	52396	75.35	4900	4920	4845	6350	3425	4890	4873.61	0.49	0	-10516	5006	4947	4881	4822	4756	4977	4852	510	1460	500	3610	5	1	102056048	4975	-24.25	0.32	12	0.05	-201.00	15252.00	6400	20240819	-23.83	3865	20240408	26.13	5260	-7.32	20250108	4665	4.50	20250102	6400	-23.83	20240819	3865	26.13	20240408	0.40	N	377740	500	510 억		496075	N	N	54	N	00	N
117	20250205	131048	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4870	-20	5	-0.41	232405495	47688	68.58	4900	4920	4845	6350	3425	4890	4873.46	0.49	0	-11625	5006	4947	4881	4822	4756	4977	4852	510	1460	500	3610	5	1	102056048	4970	-24.23	0.32	12	0.05	-201.00	15252.00	6400	20240819	-23.91	3865	20240408	26.00	5260	-7.41	20250108	4665	4.39	20250102	6400	-23.91	20240819	3865	26.00	20240408	0.40	N	377740	500	510 억		496075	N	N	54	N	00	N
118	20250205	121053	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4890	0	3	0.00	222802225	45718	65.75	4900	4920	4845	6350	3425	4890	4873.40	0.49	0	-11504	5006	4947	4881	4822	4756	4977	4852	510	1460	500	3610	5	1	102056048	4991	-24.33	0.32	12	0.04	-201.00	15252.00	6400	20240819	-23.59	3865	20240408	26.52	5260	-7.03	20250108	4665	4.82	20250102	6400	-23.59	20240819	3865	26.52	20240408	0.40	N	377740	500	510 억		496075	N	N	54	N	00	N
119	20250205	111046	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4855	-35	5	-0.72	190856760	39178	56.34	4900	4920	4845	6350	3425	4890	4871.53	0.49	0	-11026	5006	4947	4881	4822	4756	4977	4852	510	1460	500	3610	5	1	102056048	4955	-24.15	0.32	12	0.04	-201.00	15252.00	6400	20240819	-24.14	3865	20240408	25.61	5260	-7.70	20250108	4665	4.07	20250102	6400	-24.14	20240819	3865	25.61	20240408	0.40	N	377740	500	510 억		496075	N	N	54	N	00	N
120	20250205	101057	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4845	-45	5	-0.92	147632845	30278	43.54	4900	4920	4845	6350	3425	4890	4875.91	0.49	0	-12598	5006	4947	4881	4822	4756	4977	4852	510	1460	500	3610	5	1	102056048	4945	-24.10	0.32	12	0.03	-201.00	15252.00	6400	20240819	-24.30	3865	20240408	25.36	5260	-7.89	20250108	4665	3.86	20250102	6400	-24.30	20240819	3865	25.36	20240408	0.40	N	377740	500	510 억		496075	N	N	54	N	00	N
121	20250205	091107	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4875	-15	5	-0.31	42119320	8617	12.39	4900	4920	4870	6350	3425	4890	4887.93	0.49	0	-5018	5006	4947	4881	4822	4756	4977	4852	510	1460	500	3610	5	1	102056048	4975	-24.25	0.32	12	0.01	-201.00	15252.00	6400	20240819	-23.83	3865	20240408	26.13	5260	-7.32	20250108	4665	4.50	20250102	6400	-23.83	20240819	3865	26.13	20240408	0.40	N	377740	500	510 억		496075	N	N	54	N	00	N
122	20250204	161024	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4890	75	2	1.56	333972880	68503	72.26	4815	4940	4815	6250	3375	4815	4875.30	0.47	0	16143	4938	4876	4818	4756	4698	4847	4727	510	1435	500	3560	5	1	102056048	4991	-24.33	0.32	12	0.07	-201.00	15252.00	6400	20240819	-23.59	3865	20240408	26.52	5260	-7.03	20250108	4665	4.82	20250102	6400	-23.59	20240819	3865	26.52	20240408	0.39	N	377740	500	510 억		476028	N	N	54	N	00	N
123	20250204	151039	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4870	55	2	1.14	326461445	66964	70.64	4815	4940	4815	6250	3375	4815	4875.18	0.47	0	15922	4938	4876	4818	4756	4698	4847	4727	510	1435	500	3560	5	1	102056048	4970	-24.23	0.32	12	0.07	-201.00	15252.00	6400	20240819	-23.91	3865	20240408	26.00	5260	-7.41	20250108	4665	4.39	20250102	6400	-23.91	20240819	3865	26.00	20240408	0.39	N	377740	500	510 억		476028	N	N	3	N	00	N
124	20250204	141037	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4880	65	2	1.35	270761570	55489	58.53	4815	4940	4815	6250	3375	4815	4879.55	0.47	0	15300	4938	4876	4818	4756	4698	4847	4727	510	1435	500	3560	5	1	102056048	4980	-24.28	0.32	12	0.05	-201.00	15252.00	6400	20240819	-23.75	3865	20240408	26.26	5260	-7.22	20250108	4665	4.61	20250102	6400	-23.75	20240819	3865	26.26	20240408	0.39	N	377740	500	510 억		476028	N	N	3	N	00	N
125	20250204	131040	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4885	70	2	1.45	245695995	50355	53.12	4815	4940	4815	6250	3375	4815	4879.28	0.47	0	14177	4938	4876	4818	4756	4698	4847	4727	510	1435	500	3560	5	1	102056048	4985	-24.30	0.32	12	0.05	-201.00	15252.00	6400	20240819	-23.67	3865	20240408	26.39	5260	-7.13	20250108	4665	4.72	20250102	6400	-23.67	20240819	3865	26.39	20240408	0.39	N	377740	500	510 억		476028	N	N	3	N	00	N
126	20250204	121052	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4890	75	2	1.56	181404780	37228	39.27	4815	4940	4815	6250	3375	4815	4872.80	0.47	0	8542	4938	4876	4818	4756	4698	4847	4727	510	1435	500	3560	5	1	102056048	4991	-24.33	0.32	12	0.04	-201.00	15252.00	6400	20240819	-23.59	3865	20240408	26.52	5260	-7.03	20250108	4665	4.82	20250102	6400	-23.59	20240819	3865	26.52	20240408	0.39	N	377740	500	510 억		476028	N	N	3	N	00	N
127	20250204	111032	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4885	70	2	1.45	154257200	31682	33.42	4815	4940	4815	6250	3375	4815	4868.92	0.47	0	6566	4938	4876	4818	4756	4698	4847	4727	510	1435	500	3560	5	1	102056048	4985	-24.30	0.32	12	0.03	-201.00	15252.00	6400	20240819	-23.67	3865	20240408	26.39	5260	-7.13	20250108	4665	4.72	20250102	6400	-23.67	20240819	3865	26.39	20240408	0.39	N	377740	500	510 억		476028	N	N	3	N	00	N
128	20250204	101035	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4835	20	2	0.42	62545570	12920	13.63	4815	4890	4815	6250	3375	4815	4840.99	0.47	0	3619	4938	4876	4818	4756	4698	4847	4727	510	1435	500	3560	5	1	102056048	4934	-24.05	0.32	12	0.01	-201.00	15252.00	6400	20240819	-24.45	3865	20240408	25.10	5260	-8.08	20250108	4665	3.64	20250102	6400	-24.45	20240819	3865	25.10	20240408	0.39	N	377740	500	510 억		476028	N	N	3	N	00	N
129	20250204	091035	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4855	40	2	0.83	6593625	1359	1.43	4815	4890	4815	6250	3375	4815	4851.82	0.47	0	314	4938	4876	4818	4756	4698	4847	4727	510	1435	500	3560	5	1	102056048	4955	-24.15	0.32	12	0.00	-201.00	15252.00	6400	20240819	-24.14	3865	20240408	25.61	5260	-7.70	20250108	4665	4.07	20250102	6400	-24.14	20240819	3865	25.61	20240408	0.39	N	377740	500	510 억		476028	N	N	3	N	00	N