KissMeData/001360/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	20250227	160119	57	100.00	KOSPI		제약	N	N	N	N		N	1611	-26	5	-1.59	321551591	199150	53.04	1637	1637	1600	2125	1146	1637	1614.62	6.12	0	-14364	1689	1662	1631	1604	1573	1647	1589	471	488	500	1140	1	1	94162079	1517	-4.75	1.52	12	0.21	-339.00	1063.00	2410	20240223	-33.15	1390	20241209	15.90	1667	-3.36	20250224	1410	14.26	20250203	2245	-28.24	20240227	1390	15.90	20241209	0.50	N	001360	500	470 억		5760827	N	N	57	N	00	N
3	20250227	150120	57	100.00	KOSPI		제약	N	N	N	N		N	1614	-23	5	-1.41	295286929	182863	48.70	1637	1637	1600	2125	1146	1637	1614.80	6.12	0	-13728	1689	1662	1631	1604	1573	1647	1589	471	488	500	1140	1	1	94162079	1520	-4.76	1.52	12	0.19	-339.00	1063.00	2410	20240223	-33.03	1390	20241209	16.12	1667	-3.18	20250224	1410	14.47	20250203	2245	-28.11	20240227	1390	16.12	20241209	0.50	N	001360	500	470 억		5760827	N	N	57	N	00	N
4	20250227	140120	57	100.00	KOSPI		제약	N	N	N	N		N	1618	-19	5	-1.16	281056785	174058	46.36	1637	1637	1600	2125	1146	1637	1614.73	6.12	0	-11842	1689	1662	1631	1604	1573	1647	1589	471	488	500	1140	1	1	94162079	1524	-4.77	1.52	12	0.18	-339.00	1063.00	2410	20240223	-32.86	1390	20241209	16.40	1667	-2.94	20250224	1410	14.75	20250203	2245	-27.93	20240227	1390	16.40	20241209	0.50	N	001360	500	470 억		5760827	N	N	57	N	00	N
5	20250227	130120	57	100.00	KOSPI		제약	N	N	N	N		N	1619	-18	5	-1.10	268911753	166547	44.36	1637	1637	1600	2125	1146	1637	1614.63	6.12	0	-11183	1689	1662	1631	1604	1573	1647	1589	471	488	500	1140	1	1	94162079	1524	-4.78	1.52	12	0.18	-339.00	1063.00	2410	20240223	-32.82	1390	20241209	16.47	1667	-2.88	20250224	1410	14.82	20250203	2245	-27.88	20240227	1390	16.47	20241209	0.50	N	001360	500	470 억		5760827	N	N	57	N	00	N
6	20250227	120120	57	100.00	KOSPI		제약	N	N	N	N		N	1617	-20	5	-1.22	239466663	148367	39.52	1637	1637	1600	2125	1146	1637	1614.02	6.12	0	-1898	1689	1662	1631	1604	1573	1647	1589	471	488	500	1140	1	1	94162079	1523	-4.77	1.52	12	0.16	-339.00	1063.00	2410	20240223	-32.90	1390	20241209	16.33	1667	-3.00	20250224	1410	14.68	20250203	2245	-27.97	20240227	1390	16.33	20241209	0.50	N	001360	500	470 억		5760827	N	N	57	N	00	N
7	20250227	110120	57	100.00	KOSPI		제약	N	N	N	N		N	1621	-16	5	-0.98	202308051	125385	33.39	1637	1637	1600	2125	1146	1637	1613.49	6.12	0	-12342	1689	1662	1631	1604	1573	1647	1589	471	488	500	1140	1	1	94162079	1526	-4.78	1.52	12	0.13	-339.00	1063.00	2410	20240223	-32.74	1390	20241209	16.62	1667	-2.76	20250224	1410	14.96	20250203	2245	-27.80	20240227	1390	16.62	20241209	0.50	N	001360	500	470 억		5760827	N	N	57	N	00	N
8	20250227	100122	57	100.00	KOSPI		제약	N	N	N	N		N	1617	-20	5	-1.22	157608239	97737	26.03	1637	1637	1600	2125	1146	1637	1612.57	6.12	0	-18473	1689	1662	1631	1604	1573	1647	1589	471	488	500	1140	1	1	94162079	1523	-4.77	1.52	12	0.10	-339.00	1063.00	2410	20240223	-32.90	1390	20241209	16.33	1667	-3.00	20250224	1410	14.68	20250203	2245	-27.97	20240227	1390	16.33	20241209	0.50	N	001360	500	470 억		5760827	N	N	57	N	00	N
9	20250227	090123	57	100.00	KOSPI		제약	N	N	N	N		N	1625	-12	5	-0.73	1491019	911	0.24	1637	1637	1625	2125	1146	1637	1636.68	6.12	0	-429	1689	1662	1631	1604	1573	1647	1589	471	488	500	1140	1	1	94162079	1530	-4.79	1.53	12	0.00	-339.00	1063.00	2410	20240223	-32.57	1390	20241209	16.91	1667	-2.52	20250224	1410	15.25	20250203	2245	-27.62	20240227	1390	16.91	20241209	0.50	N	001360	500	470 억		5760827	N	N	57	N	00	N
10	20250226	160120	57	100.00	KOSPI		제약	N	N	N	N		N	1637	-8	5	-0.49	609651944	373892	141.46	1658	1658	1600	2135	1152	1645	1630.56	6.10	0	9540	1683	1664	1647	1628	1611	1655	1619	471	490	500	1150	1	1	94162079	1541	-4.83	1.54	12	0.40	-339.00	1063.00	2410	20240223	-32.07	1390	20241209	17.77	1667	-1.80	20250224	1410	16.10	20250203	2350	-30.34	20240226	1390	17.77	20241209	0.51	N	001360	500	470 억		5747766	N	N	57	N	00	N
11	20250226	150120	57	100.00	KOSPI		제약	N	N	N	N		N	1639	-6	5	-0.36	583123872	357656	135.32	1658	1658	1600	2135	1152	1645	1630.40	6.10	0	4729	1683	1664	1647	1628	1611	1655	1619	471	490	500	1150	1	1	94162079	1543	-4.83	1.54	12	0.38	-339.00	1063.00	2410	20240223	-31.99	1390	20241209	17.91	1667	-1.68	20250224	1410	16.24	20250203	2350	-30.26	20240226	1390	17.91	20241209	0.51	N	001360	500	470 억		5747766	N	N	26	N	00	N
12	20250226	140120	57	100.00	KOSPI		제약	N	N	N	N		N	1631	-14	5	-0.85	403543657	246913	93.42	1658	1658	1620	2135	1152	1645	1634.36	6.10	0	-11208	1683	1664	1647	1628	1611	1655	1619	471	490	500	1150	1	1	94162079	1536	-4.81	1.53	12	0.26	-339.00	1063.00	2410	20240223	-32.32	1390	20241209	17.34	1667	-2.16	20250224	1410	15.67	20250203	2350	-30.60	20240226	1390	17.34	20241209	0.51	N	001360	500	470 억		5747766	N	N	26	N	00	N
13	20250226	130120	57	100.00	KOSPI		제약	N	N	N	N		N	1623	-22	5	-1.34	342153131	209136	79.13	1658	1658	1621	2135	1152	1645	1636.03	6.10	0	-10172	1683	1664	1647	1628	1611	1655	1619	471	490	500	1150	1	1	94162079	1528	-4.79	1.53	12	0.22	-339.00	1063.00	2410	20240223	-32.66	1390	20241209	16.76	1667	-2.64	20250224	1410	15.11	20250203	2350	-30.94	20240226	1390	16.76	20241209	0.51	N	001360	500	470 억		5747766	N	N	26	N	00	N
14	20250226	120119	57	100.00	KOSPI		제약	N	N	N	N		N	1633	-12	5	-0.73	300728440	183661	69.49	1658	1658	1625	2135	1152	1645	1637.41	6.10	0	-8018	1683	1664	1647	1628	1611	1655	1619	471	490	500	1150	1	1	94162079	1538	-4.82	1.54	12	0.20	-339.00	1063.00	2410	20240223	-32.24	1390	20241209	17.48	1667	-2.04	20250224	1410	15.82	20250203	2350	-30.51	20240226	1390	17.48	20241209	0.51	N	001360	500	470 억		5747766	N	N	26	N	00	N
15	20250226	110120	57	100.00	KOSPI		제약	N	N	N	N		N	1640	-5	5	-0.30	228207022	139215	52.67	1658	1658	1625	2135	1152	1645	1639.24	6.10	0	-3510	1683	1664	1647	1628	1611	1655	1619	471	490	500	1150	1	1	94162079	1544	-4.84	1.54	12	0.15	-339.00	1063.00	2410	20240223	-31.95	1390	20241209	17.99	1667	-1.62	20250224	1410	16.31	20250203	2350	-30.21	20240226	1390	17.99	20241209	0.51	N	001360	500	470 억		5747766	N	N	26	N	00	N
16	20250226	100119	57	100.00	KOSPI		제약	N	N	N	N		N	1635	-10	5	-0.61	157735922	96322	36.44	1658	1658	1625	2135	1152	1645	1637.59	6.10	0	-22992	1683	1664	1647	1628	1611	1655	1619	471	490	500	1150	1	1	94162079	1540	-4.82	1.54	12	0.10	-339.00	1063.00	2410	20240223	-32.16	1390	20241209	17.63	1667	-1.92	20250224	1410	15.96	20250203	2350	-30.43	20240226	1390	17.63	20241209	0.51	N	001360	500	470 억		5747766	N	N	26	N	00	N
17	20250226	090120	57	100.00	KOSPI		제약	N	N	N	N		N	1625	-20	5	-1.22	19355340	11791	4.46	1658	1658	1625	2135	1152	1645	1641.54	6.10	0	-9932	1683	1664	1647	1628	1611	1655	1619	471	490	500	1150	1	1	94162079	1530	-4.79	1.53	12	0.01	-339.00	1063.00	2410	20240223	-32.57	1390	20241209	16.91	1667	-2.52	20250224	1410	15.25	20250203	2350	-30.85	20240226	1390	16.91	20241209	0.51	N	001360	500	470 억		5747766	N	N	26	N	00	N
18	20250225	160120	57	100.00	KOSPI		제약	N	N	N	N		N	1645	-15	5	-0.90	433619857	264181	39.42	1666	1666	1630	2155	1162	1660	1641.37	6.10	0	6347	1708	1683	1642	1617	1576	1696	1630	471	495	500	1160	1	1	94162079	1549	-4.85	1.55	12	0.28	-339.00	1063.00	2410	20240223	-31.74	1390	20241209	18.35	1667	-1.32	20250224	1410	16.67	20250203	2350	-30.00	20240226	1390	18.35	20241209	0.51	N	001360	500	470 억		5745716	N	N	26	N	00	N
19	20250225	150120	57	100.00	KOSPI		제약	N	N	N	N		N	1640	-20	5	-1.20	410719287	250248	37.34	1666	1666	1630	2155	1162	1660	1641.25	6.10	0	-235	1708	1683	1642	1617	1576	1696	1630	471	495	500	1160	1	1	94162079	1544	-4.84	1.54	12	0.27	-339.00	1063.00	2410	20240223	-31.95	1390	20241209	17.99	1667	-1.62	20250224	1410	16.31	20250203	2350	-30.21	20240226	1390	17.99	20241209	0.51	N	001360	500	470 억		5745716	N	N	13	N	00	N
20	20250225	140120	57	100.00	KOSPI		제약	N	N	N	N		N	1643	-17	5	-1.02	378657699	230733	34.43	1666	1666	1630	2155	1162	1660	1641.11	6.10	0	2987	1708	1683	1642	1617	1576	1696	1630	471	495	500	1160	1	1	94162079	1547	-4.85	1.55	12	0.25	-339.00	1063.00	2410	20240223	-31.83	1390	20241209	18.20	1667	-1.44	20250224	1410	16.52	20250203	2350	-30.09	20240226	1390	18.20	20241209	0.51	N	001360	500	470 억		5745716	N	N	13	N	00	N
21	20250225	130120	57	100.00	KOSPI		제약	N	N	N	N		N	1645	-15	5	-0.90	352620587	214856	32.06	1666	1666	1630	2155	1162	1660	1641.19	6.10	0	4247	1708	1683	1642	1617	1576	1696	1630	471	495	500	1160	1	1	94162079	1549	-4.85	1.55	12	0.23	-339.00	1063.00	2410	20240223	-31.74	1390	20241209	18.35	1667	-1.32	20250224	1410	16.67	20250203	2350	-30.00	20240226	1390	18.35	20241209	0.51	N	001360	500	470 억		5745716	N	N	13	N	00	N
22	20250225	120120	57	100.00	KOSPI		제약	N	N	N	N		N	1640	-20	5	-1.20	307739685	187521	27.98	1666	1666	1630	2155	1162	1660	1641.09	6.10	0	7210	1708	1683	1642	1617	1576	1696	1630	471	495	500	1160	1	1	94162079	1544	-4.84	1.54	12	0.20	-339.00	1063.00	2410	20240223	-31.95	1390	20241209	17.99	1667	-1.62	20250224	1410	16.31	20250203	2350	-30.21	20240226	1390	17.99	20241209	0.51	N	001360	500	470 억		5745716	N	N	13	N	00	N
23	20250225	110119	57	100.00	KOSPI		제약	N	N	N	N		N	1644	-16	5	-0.96	270869197	165054	24.63	1666	1666	1630	2155	1162	1660	1641.09	6.10	0	8432	1708	1683	1642	1617	1576	1696	1630	471	495	500	1160	1	1	94162079	1548	-4.85	1.55	12	0.18	-339.00	1063.00	2410	20240223	-31.78	1390	20241209	18.27	1667	-1.38	20250224	1410	16.60	20250203	2350	-30.04	20240226	1390	18.27	20241209	0.51	N	001360	500	470 억		5745716	N	N	13	N	00	N
24	20250225	100119	57	100.00	KOSPI		제약	N	N	N	N		N	1636	-24	5	-1.45	208905856	127281	18.99	1666	1666	1630	2155	1162	1660	1641.30	6.10	0	-5876	1708	1683	1642	1617	1576	1696	1630	471	495	500	1160	1	1	94162079	1540	-4.83	1.54	12	0.14	-339.00	1063.00	2410	20240223	-32.12	1390	20241209	17.70	1667	-1.86	20250224	1410	16.03	20250203	2350	-30.38	20240226	1390	17.70	20241209	0.51	N	001360	500	470 억		5745716	N	N	13	N	00	N
25	20250225	090119	57	100.00	KOSPI		제약	N	N	N	N		N	1659	-1	5	-0.06	20904023	12598	1.88	1666	1666	1649	2155	1162	1660	1659.31	6.10	0	-8547	1708	1683	1642	1617	1576	1696	1630	471	495	500	1160	1	1	94162079	1562	-4.89	1.56	12	0.01	-339.00	1063.00	2410	20240223	-31.16	1390	20241209	19.35	1667	-0.48	20250224	1410	17.66	20250203	2350	-29.40	20240226	1390	19.35	20241209	0.51	N	001360	500	470 억		5745716	N	N	13	N	00	N
26	20250224	160119	57	100.00	KOSPI		제약	N	N	N	N		N	1660	59	2	3.69	1097324667	666019	103.35	1601	1667	1601	2080	1121	1601	1647.55	6.04	0	52806	1675	1637	1611	1573	1547	1657	1593	471	479	500	1120	1	1	94162079	1563	-4.90	1.56	12	0.71	-339.00	1063.00	2410	20240223	-31.12	1390	20241209	19.42	1667	-0.42	20250224	1410	17.73	20250203	2350	-29.36	20240226	1390	19.42	20241209	0.50	N	001360	500	470 억		5688230	N	N	13	N	00	N
27	20250224	150119	57	100.00	KOSPI		제약	N	N	N	N		N	1660	59	2	3.69	992001424	602515	93.50	1601	1667	1601	2080	1121	1601	1646.43	6.04	0	35743	1675	1637	1611	1573	1547	1657	1593	471	479	500	1120	1	1	94162079	1563	-4.90	1.56	12	0.64	-339.00	1063.00	2410	20240223	-31.12	1390	20241209	19.42	1667	-0.42	20250224	1410	17.73	20250203	2350	-29.36	20240226	1390	19.42	20241209	0.50	N	001360	500	470 억		5688230	N	N	50	N	00	N
28	20250224	140119	57	100.00	KOSPI		제약	N	N	N	N		N	1642	41	2	2.56	783380062	476762	73.98	1601	1667	1601	2080	1121	1601	1643.13	6.04	0	30382	1675	1637	1611	1573	1547	1657	1593	471	479	500	1120	1	1	94162079	1546	-4.84	1.54	12	0.51	-339.00	1063.00	2410	20240223	-31.87	1390	20241209	18.13	1667	-1.50	20250224	1410	16.45	20250203	2350	-30.13	20240226	1390	18.13	20241209	0.50	N	001360	500	470 억		5688230	N	N	50	N	00	N
29	20250224	130120	57	100.00	KOSPI		제약	N	N	N	N		N	1642	41	2	2.56	732344958	445626	69.15	1601	1667	1601	2080	1121	1601	1643.41	6.04	0	33663	1675	1637	1611	1573	1547	1657	1593	471	479	500	1120	1	1	94162079	1546	-4.84	1.54	12	0.47	-339.00	1063.00	2410	20240223	-31.87	1390	20241209	18.13	1667	-1.50	20250224	1410	16.45	20250203	2350	-30.13	20240226	1390	18.13	20241209	0.50	N	001360	500	470 억		5688230	N	N	50	N	00	N
30	20250224	120119	57	100.00	KOSPI		제약	N	N	N	N		N	1648	47	2	2.94	673829850	410106	63.64	1601	1667	1601	2080	1121	1601	1643.06	6.04	0	29555	1675	1637	1611	1573	1547	1657	1593	471	479	500	1120	1	1	94162079	1552	-4.86	1.55	12	0.44	-339.00	1063.00	2410	20240223	-31.62	1390	20241209	18.56	1667	-1.14	20250224	1410	16.88	20250203	2350	-29.87	20240226	1390	18.56	20241209	0.50	N	001360	500	470 억		5688230	N	N	50	N	00	N
31	20250224	110119	57	100.00	KOSPI		제약	N	N	N	N		N	1645	44	2	2.75	590052267	359172	55.74	1601	1667	1601	2080	1121	1601	1642.81	6.04	0	27657	1675	1637	1611	1573	1547	1657	1593	471	479	500	1120	1	1	94162079	1549	-4.85	1.55	12	0.38	-339.00	1063.00	2410	20240223	-31.74	1390	20241209	18.35	1667	-1.32	20250224	1410	16.67	20250203	2350	-30.00	20240226	1390	18.35	20241209	0.50	N	001360	500	470 억		5688230	N	N	50	N	00	N
32	20250224	100119	57	100.00	KOSPI		제약	N	N	N	N		N	1638	37	2	2.31	470736704	286515	44.46	1601	1667	1601	2080	1121	1601	1642.97	6.04	0	13914	1675	1637	1611	1573	1547	1657	1593	471	479	500	1120	1	1	94162079	1542	-4.83	1.54	12	0.30	-339.00	1063.00	2410	20240223	-32.03	1390	20241209	17.84	1667	-1.74	20250224	1410	16.17	20250203	2350	-30.30	20240226	1390	17.84	20241209	0.50	N	001360	500	470 억		5688230	N	N	50	N	00	N
33	20250224	090119	57	100.00	KOSPI		제약	N	N	N	N		N	1603	2	2	0.12	15498251	9661	1.50	1601	1620	1601	2080	1121	1601	1604.21	6.04	0	-1688	1675	1637	1611	1573	1547	1657	1593	471	479	500	1120	1	1	94162079	1509	-4.73	1.51	12	0.01	-339.00	1063.00	2410	20240223	-33.49	1390	20241209	15.32	1649	-2.79	20250221	1410	13.69	20250203	2350	-31.79	20240226	1390	15.32	20241209	0.50	N	001360	500	470 억		5688230	N	N	50	N	00	N
34	20250221	160119	57	100.00	KOSPI		제약	N	N	N	N		N	1601	3	2	0.19	1041705256	643341	175.31	1598	1649	1585	2075	1119	1598	1619.21	5.96	0	95666	1636	1617	1595	1576	1554	1606	1565	471	477	500	1110	1	1	94162079	1508	-4.72	1.51	12	0.68	-339.00	1063.00	2410	20240223	-33.57	1390	20241209	15.18	1649	-2.91	20250221	1410	13.55	20250203	2410	-33.57	20240223	1390	15.18	20241209	0.51	N	001360	500	470 억		5608613	N	N	50	N	00	N
35	20250221	150119	57	100.00	KOSPI		제약	N	N	N	N		N	1601	3	2	0.19	1017463721	628202	171.18	1598	1649	1585	2075	1119	1598	1619.64	5.96	0	94019	1636	1617	1595	1576	1554	1606	1565	471	477	500	1110	1	1	94162079	1508	-4.72	1.51	12	0.67	-339.00	1063.00	2410	20240223	-33.57	1390	20241209	15.18	1649	-2.91	20250221	1410	13.55	20250203	2410	-33.57	20240223	1390	15.18	20241209	0.51	N	001360	500	470 억		5608613	N	N	27	N	00	N
36	20250221	140119	57	100.00	KOSPI		제약	N	N	N	N		N	1618	20	2	1.25	734474615	451869	123.13	1598	1649	1585	2075	1119	1598	1625.41	5.96	0	-18168	1636	1617	1595	1576	1554	1606	1565	471	477	500	1110	1	1	94162079	1524	-4.77	1.52	12	0.48	-339.00	1063.00	2410	20240223	-32.86	1390	20241209	16.40	1649	-1.88	20250221	1410	14.75	20250203	2410	-32.86	20240223	1390	16.40	20241209	0.51	N	001360	500	470 억		5608613	N	N	27	N	00	N
37	20250221	130119	57	100.00	KOSPI		제약	N	N	N	N		N	1625	27	2	1.69	678352823	417098	113.66	1598	1649	1585	2075	1119	1598	1626.36	5.96	0	-5827	1636	1617	1595	1576	1554	1606	1565	471	477	500	1110	1	1	94162079	1530	-4.79	1.53	12	0.44	-339.00	1063.00	2410	20240223	-32.57	1390	20241209	16.91	1649	-1.46	20250221	1410	15.25	20250203	2410	-32.57	20240223	1390	16.91	20241209	0.51	N	001360	500	470 억		5608613	N	N	27	N	00	N
38	20250221	120120	57	100.00	KOSPI		제약	N	N	N	N		N	1625	27	2	1.69	578022427	354984	96.73	1598	1649	1585	2075	1119	1598	1628.31	5.96	0	-15213	1636	1617	1595	1576	1554	1606	1565	471	477	500	1110	1	1	94162079	1530	-4.79	1.53	12	0.38	-339.00	1063.00	2410	20240223	-32.57	1390	20241209	16.91	1649	-1.46	20250221	1410	15.25	20250203	2410	-32.57	20240223	1390	16.91	20241209	0.51	N	001360	500	470 억		5608613	N	N	27	N	00	N
39	20250221	110119	57	100.00	KOSPI		제약	N	N	N	N		N	1641	43	2	2.69	466586965	286459	78.06	1598	1649	1585	2075	1119	1598	1628.81	5.96	0	-4908	1636	1617	1595	1576	1554	1606	1565	471	477	500	1110	1	1	94162079	1545	-4.84	1.54	12	0.30	-339.00	1063.00	2410	20240223	-31.91	1390	20241209	18.06	1649	-0.49	20250221	1410	16.38	20250203	2410	-31.91	20240223	1390	18.06	20241209	0.51	N	001360	500	470 억		5608613	N	N	27	N	00	N
40	20250221	100120	57	100.00	KOSPI		제약	N	N	N	N		N	1636	38	2	2.38	324910130	200134	54.54	1598	1646	1585	2075	1119	1598	1623.46	5.96	0	-12940	1636	1617	1595	1576	1554	1606	1565	471	477	500	1110	1	1	94162079	1540	-4.83	1.54	12	0.21	-339.00	1063.00	2410	20240223	-32.12	1390	20241209	17.70	1646	-0.61	20250221	1410	16.03	20250203	2410	-32.12	20240223	1390	17.70	20241209	0.51	N	001360	500	470 억		5608613	N	N	27	N	00	N
41	20250221	090119	57	100.00	KOSPI		제약	N	N	N	N		N	1597	-1	5	-0.06	1996663	1250	0.34	1598	1598	1595	2075	1119	1598	1597.33	5.96	0	335	1636	1617	1595	1576	1554	1606	1565	471	477	500	1110	1	1	94162079	1504	-4.71	1.50	12	0.00	-339.00	1063.00	2410	20240223	-33.73	1390	20241209	14.89	1634	-2.26	20250219	1410	13.26	20250203	2410	-33.73	20240223	1390	14.89	20241209	0.51	N	001360	500	470 억		5608613	N	N	27	N	00	N
42	20250220	160119	57	100.00	KOSPI		제약	N	N	N	N		N	1598	0	3	0.00	584732892	366876	48.25	1600	1614	1573	2075	1119	1598	1593.80	5.95	0	6117	1664	1630	1600	1566	1536	1616	1552	471	477	500	1110	1	1	94162079	1505	-4.71	1.50	12	0.39	-339.00	1063.00	2410	20240223	-33.69	1390	20241209	14.96	1634	-2.20	20250219	1410	13.33	20250203	2410	-33.69	20240223	1390	14.96	20241209	0.49	N	001360	500	470 억		5605372	N	N	27	N	00	N
43	20250220	150119	57	100.00	KOSPI		제약	N	N	N	N		N	1601	3	2	0.19	566193204	355272	46.72	1600	1614	1573	2075	1119	1598	1593.69	5.95	0	9146	1664	1630	1600	1566	1536	1616	1552	471	477	500	1110	1	1	94162079	1508	-4.72	1.51	12	0.38	-339.00	1063.00	2410	20240223	-33.57	1390	20241209	15.18	1634	-2.02	20250219	1410	13.55	20250203	2410	-33.57	20240223	1390	15.18	20241209	0.49	N	001360	500	470 억		5605372	N	N	93	N	00	N
44	20250220	140119	57	100.00	KOSPI		제약	N	N	N	N		N	1592	-6	5	-0.38	519969728	326331	42.92	1600	1614	1573	2075	1119	1598	1593.38	5.95	0	14167	1664	1630	1600	1566	1536	1616	1552	471	477	500	1110	1	1	94162079	1499	-4.70	1.50	12	0.35	-339.00	1063.00	2410	20240223	-33.94	1390	20241209	14.53	1634	-2.57	20250219	1410	12.91	20250203	2410	-33.94	20240223	1390	14.53	20241209	0.49	N	001360	500	470 억		5605372	N	N	93	N	00	N
45	20250220	130119	57	100.00	KOSPI		제약	N	N	N	N		N	1601	3	2	0.19	489698701	307358	40.42	1600	1614	1573	2075	1119	1598	1593.25	5.95	0	12767	1664	1630	1600	1566	1536	1616	1552	471	477	500	1110	1	1	94162079	1508	-4.72	1.51	12	0.33	-339.00	1063.00	2410	20240223	-33.57	1390	20241209	15.18	1634	-2.02	20250219	1410	13.55	20250203	2410	-33.57	20240223	1390	15.18	20241209	0.49	N	001360	500	470 억		5605372	N	N	93	N	00	N
46	20250220	120119	57	100.00	KOSPI		제약	N	N	N	N		N	1593	-5	5	-0.31	412163748	258644	34.02	1600	1614	1573	2075	1119	1598	1593.56	5.95	0	-230	1664	1630	1600	1566	1536	1616	1552	471	477	500	1110	1	1	94162079	1500	-4.70	1.50	12	0.27	-339.00	1063.00	2410	20240223	-33.90	1390	20241209	14.60	1634	-2.51	20250219	1410	12.98	20250203	2410	-33.90	20240223	1390	14.60	20241209	0.49	N	001360	500	470 억		5605372	N	N	93	N	00	N
47	20250220	110119	57	100.00	KOSPI		제약	N	N	N	N		N	1603	5	2	0.31	309254204	194271	25.55	1600	1614	1573	2075	1119	1598	1591.87	5.95	0	-3746	1664	1630	1600	1566	1536	1616	1552	471	477	500	1110	1	1	94162079	1509	-4.73	1.51	12	0.21	-339.00	1063.00	2410	20240223	-33.49	1390	20241209	15.32	1634	-1.90	20250219	1410	13.69	20250203	2410	-33.49	20240223	1390	15.32	20241209	0.49	N	001360	500	470 억		5605372	N	N	93	N	00	N
48	20250220	100119	57	100.00	KOSPI		제약	N	N	N	N		N	1594	-4	5	-0.25	236162372	148504	19.53	1600	1614	1573	2075	1119	1598	1590.28	5.95	0	-16217	1664	1630	1600	1566	1536	1616	1552	471	477	500	1110	1	1	94162079	1501	-4.70	1.50	12	0.16	-339.00	1063.00	2410	20240223	-33.86	1390	20241209	14.68	1634	-2.45	20250219	1410	13.05	20250203	2410	-33.86	20240223	1390	14.68	20241209	0.49	N	001360	500	470 억		5605372	N	N	93	N	00	N
49	20250220	090119	57	100.00	KOSPI		제약	N	N	N	N		N	1594	-4	5	-0.25	10578038	6620	0.87	1600	1600	1590	2075	1119	1598	1597.89	5.95	0	-5526	1664	1630	1600	1566	1536	1616	1552	471	477	500	1110	1	1	94162079	1501	-4.70	1.50	12	0.01	-339.00	1063.00	2410	20240223	-33.86	1390	20241209	14.68	1634	-2.45	20250219	1410	13.05	20250203	2410	-33.86	20240223	1390	14.68	20241209	0.49	N	001360	500	470 억		5605372	N	N	93	N	00	N
50	20250219	160118	57	100.00	KOSPI		제약	N	N	N	N		N	1598	29	2	1.85	1219824751	758079	172.37	1615	1634	1570	2035	1099	1569	1609.11	5.88	0	57143	1603	1586	1563	1546	1523	1594	1554	471	466	500	1090	1	1	94162079	1505	-4.71	1.50	12	0.81	-339.00	1063.00	2410	20240223	-33.69	1390	20241209	14.96	1634	-2.20	20250219	1410	13.33	20250203	2410	-33.69	20240223	1390	14.96	20241209	0.49	N	001360	500	470 억		5534034	N	N	93	N	00	N
51	20250219	150119	57	100.00	KOSPI		제약	N	N	N	N		N	1600	31	2	1.98	1190099710	739498	168.15	1615	1634	1570	2035	1099	1569	1609.33	5.88	0	59292	1603	1586	1563	1546	1523	1594	1554	471	466	500	1090	1	1	94162079	1507	-4.72	1.51	12	0.79	-339.00	1063.00	2410	20240223	-33.61	1390	20241209	15.11	1634	-2.08	20250219	1410	13.48	20250203	2410	-33.61	20240223	1390	15.11	20241209	0.49	N	001360	500	470 억		5534034	N	N	0	N	00	N
52	20250219	140118	57	100.00	KOSPI		제약	N	N	N	N		N	1602	33	2	2.10	1130227099	702138	159.65	1615	1634	1570	2035	1099	1569	1609.69	5.88	0	63611	1603	1586	1563	1546	1523	1594	1554	471	466	500	1090	1	1	94162079	1508	-4.73	1.51	12	0.75	-339.00	1063.00	2410	20240223	-33.53	1390	20241209	15.25	1634	-1.96	20250219	1410	13.62	20250203	2410	-33.53	20240223	1390	15.25	20241209	0.49	N	001360	500	470 억		5534034	N	N	0	N	00	N
53	20250219	130118	57	100.00	KOSPI		제약	N	N	N	N		N	1611	42	2	2.68	1040666985	646468	146.99	1615	1634	1570	2035	1099	1569	1609.77	5.88	0	62887	1603	1586	1563	1546	1523	1594	1554	471	466	500	1090	1	1	94162079	1517	-4.75	1.52	12	0.69	-339.00	1063.00	2410	20240223	-33.15	1390	20241209	15.90	1634	-1.41	20250219	1410	14.26	20250203	2410	-33.15	20240223	1390	15.90	20241209	0.49	N	001360	500	470 억		5534034	N	N	0	N	00	N
54	20250219	120119	57	100.00	KOSPI		제약	N	N	N	N		N	1616	47	2	3.00	979580379	608629	138.39	1615	1634	1570	2035	1099	1569	1609.49	5.88	0	64564	1603	1586	1563	1546	1523	1594	1554	471	466	500	1090	1	1	94162079	1522	-4.77	1.52	12	0.65	-339.00	1063.00	2410	20240223	-32.95	1390	20241209	16.26	1634	-1.10	20250219	1410	14.61	20250203	2410	-32.95	20240223	1390	16.26	20241209	0.49	N	001360	500	470 억		5534034	N	N	0	N	00	N
55	20250219	110118	57	100.00	KOSPI		제약	N	N	N	N		N	1600	31	2	1.98	849390272	527728	119.99	1615	1634	1570	2035	1099	1569	1609.52	5.88	0	16851	1603	1586	1563	1546	1523	1594	1554	471	466	500	1090	1	1	94162079	1507	-4.72	1.51	12	0.56	-339.00	1063.00	2410	20240223	-33.61	1390	20241209	15.11	1634	-2.08	20250219	1410	13.48	20250203	2410	-33.61	20240223	1390	15.11	20241209	0.49	N	001360	500	470 억		5534034	N	N	0	N	00	N
56	20250219	100118	57	100.00	KOSPI		제약	N	N	N	N		N	1594	25	2	1.59	705859250	438351	99.67	1615	1634	1570	2035	1099	1569	1610.26	5.88	0	-1524	1603	1586	1563	1546	1523	1594	1554	471	466	500	1090	1	1	94162079	1501	-4.70	1.50	12	0.47	-339.00	1063.00	2410	20240223	-33.86	1390	20241209	14.68	1634	-2.45	20250219	1410	13.05	20250203	2410	-33.86	20240223	1390	14.68	20241209	0.49	N	001360	500	470 억		5534034	N	N	0	N	00	N
57	20250219	090118	57	100.00	KOSPI		제약	N	N	N	N		N	1590	21	2	1.34	53984578	33496	7.62	1615	1618	1590	2035	1099	1569	1611.67	5.88	0	-11812	1603	1586	1563	1546	1523	1594	1554	471	466	500	1090	1	1	94162079	1497	-4.69	1.50	12	0.04	-339.00	1063.00	2410	20240223	-34.02	1390	20241209	14.39	1618	-1.73	20250219	1410	12.77	20250203	2410	-34.02	20240223	1390	14.39	20241209	0.49	N	001360	500	470 억		5534034	N	N	0	N	00	N
58	20250218	160118	57	100.00	KOSPI		제약	N	N	N	N		N	1569	11	2	0.71	665830802	427009	28.95	1558	1580	1540	2025	1091	1558	1559.29	5.84	0	25755	1676	1617	1549	1490	1422	1646	1519	471	467	500	1090	1	1	94162079	1477	-4.63	1.48	12	0.45	-339.00	1063.00	2410	20240223	-34.90	1390	20241209	12.88	1609	-2.49	20250108	1410	11.28	20250203	2410	-34.90	20240223	1390	12.88	20241209	0.49	N	001360	500	470 억		5502828	N	N	36	N	00	N
59	20250218	150118	57	100.00	KOSPI		제약	N	N	N	N		N	1572	14	2	0.90	607459517	389911	26.43	1558	1574	1540	2025	1091	1558	1557.94	5.84	0	26504	1676	1617	1549	1490	1422	1646	1519	471	467	500	1090	1	1	94162079	1480	-4.64	1.48	12	0.41	-339.00	1063.00	2410	20240223	-34.77	1390	20241209	13.09	1609	-2.30	20250108	1410	11.49	20250203	2410	-34.77	20240223	1390	13.09	20241209	0.49	N	001360	500	470 억		5502828	N	N	36	N	00	N
60	20250218	140119	57	100.00	KOSPI		제약	N	N	N	N		N	1570	12	2	0.77	496472576	319199	21.64	1558	1574	1540	2025	1091	1558	1555.37	5.84	0	28446	1676	1617	1549	1490	1422	1646	1519	471	467	500	1090	1	1	94162079	1478	-4.63	1.48	12	0.34	-339.00	1063.00	2410	20240223	-34.85	1390	20241209	12.95	1609	-2.42	20250108	1410	11.35	20250203	2410	-34.85	20240223	1390	12.95	20241209	0.49	N	001360	500	470 억		5502828	N	N	36	N	00	N
61	20250218	130118	57	100.00	KOSPI		제약	N	N	N	N		N	1563	5	2	0.32	437242918	281337	19.07	1558	1574	1540	2025	1091	1558	1554.16	5.84	0	27572	1676	1617	1549	1490	1422	1646	1519	471	467	500	1090	1	1	94162079	1472	-4.61	1.47	12	0.30	-339.00	1063.00	2410	20240223	-35.15	1390	20241209	12.45	1609	-2.86	20250108	1410	10.85	20250203	2410	-35.15	20240223	1390	12.45	20241209	0.49	N	001360	500	470 억		5502828	N	N	36	N	00	N
62	20250218	120118	57	100.00	KOSPI		제약	N	N	N	N		N	1565	7	2	0.45	411709004	265006	17.97	1558	1574	1540	2025	1091	1558	1553.58	5.84	0	24346	1676	1617	1549	1490	1422	1646	1519	471	467	500	1090	1	1	94162079	1474	-4.62	1.47	12	0.28	-339.00	1063.00	2410	20240223	-35.06	1390	20241209	12.59	1609	-2.73	20250108	1410	10.99	20250203	2410	-35.06	20240223	1390	12.59	20241209	0.49	N	001360	500	470 억		5502828	N	N	36	N	00	N
63	20250218	110119	57	100.00	KOSPI		제약	N	N	N	N		N	1560	2	2	0.13	367711898	236830	16.06	1558	1574	1540	2025	1091	1558	1552.64	5.84	0	32017	1676	1617	1549	1490	1422	1646	1519	471	467	500	1090	1	1	94162079	1469	-4.60	1.47	12	0.25	-339.00	1063.00	2410	20240223	-35.27	1390	20241209	12.23	1609	-3.05	20250108	1410	10.64	20250203	2410	-35.27	20240223	1390	12.23	20241209	0.49	N	001360	500	470 억		5502828	N	N	36	N	00	N
64	20250218	100118	57	100.00	KOSPI		제약	N	N	N	N		N	1557	-1	5	-0.06	327810497	211164	14.32	1558	1574	1540	2025	1091	1558	1552.40	5.84	0	27538	1676	1617	1549	1490	1422	1646	1519	471	467	500	1090	1	1	94162079	1466	-4.59	1.46	12	0.22	-339.00	1063.00	2410	20240223	-35.39	1390	20241209	12.01	1609	-3.23	20250108	1410	10.43	20250203	2410	-35.39	20240223	1390	12.01	20241209	0.49	N	001360	500	470 억		5502828	N	N	36	N	00	N
65	20250218	090119	57	100.00	KOSPI		제약	N	N	N	N		N	1542	-16	5	-1.03	7639058	4909	0.33	1558	1558	1542	2025	1091	1558	1556.13	5.84	0	-2383	1676	1617	1549	1490	1422	1646	1519	471	467	500	1090	1	1	94162079	1452	-4.55	1.45	12	0.01	-339.00	1063.00	2410	20240223	-36.02	1390	20241209	10.94	1609	-4.16	20250108	1410	9.36	20250203	2410	-36.02	20240223	1390	10.94	20241209	0.49	N	001360	500	470 억		5502828	N	N	36	N	00	N
66	20250217	160118	57	100.00	KOSPI		제약	N	N	N	N		N	1558	75	2	5.06	2280165109	1464537	1058.09	1481	1608	1481	1927	1039	1483	1556.92	5.56	0	274639	1510	1496	1484	1470	1458	1490	1464	471	444	500	1030	1	1	94162079	1467	-4.60	1.47	12	1.56	-339.00	1063.00	2410	20240223	-35.35	1390	20241209	12.09	1609	-3.17	20250108	1410	10.50	20250203	2410	-35.35	20240223	1390	12.09	20241209	0.48	N	001360	500	470 억		5237742	N	N	36	N	00	N
67	20250217	150119	57	100.00	KOSPI		제약	N	N	N	N		N	1557	74	2	4.99	2227918514	1430994	1033.86	1481	1608	1481	1927	1039	1483	1556.90	5.56	0	276601	1510	1496	1484	1470	1458	1490	1464	471	444	500	1030	1	1	94162079	1466	-4.59	1.46	12	1.52	-339.00	1063.00	2410	20240223	-35.39	1390	20241209	12.01	1609	-3.23	20250108	1410	10.43	20250203	2410	-35.39	20240223	1390	12.01	20241209	0.48	N	001360	500	470 억		5237742	N	N	68	N	00	N
68	20250217	140118	57	100.00	KOSPI		제약	N	N	N	N		N	1558	75	2	5.06	2178397155	1399149	1010.85	1481	1608	1481	1927	1039	1483	1556.94	5.56	0	272086	1510	1496	1484	1470	1458	1490	1464	471	444	500	1030	1	1	94162079	1467	-4.60	1.47	12	1.49	-339.00	1063.00	2410	20240223	-35.35	1390	20241209	12.09	1609	-3.17	20250108	1410	10.50	20250203	2410	-35.35	20240223	1390	12.09	20241209	0.48	N	001360	500	470 억		5237742	N	N	68	N	00	N
69	20250217	130119	57	100.00	KOSPI		제약	N	N	N	N		N	1556	73	2	4.92	2114454040	1358108	981.20	1481	1608	1481	1927	1039	1483	1556.91	5.56	0	269740	1510	1496	1484	1470	1458	1490	1464	471	444	500	1030	1	1	94162079	1465	-4.59	1.46	12	1.44	-339.00	1063.00	2410	20240223	-35.44	1390	20241209	11.94	1609	-3.29	20250108	1410	10.35	20250203	2410	-35.44	20240223	1390	11.94	20241209	0.48	N	001360	500	470 억		5237742	N	N	68	N	00	N
70	20250217	120119	57	100.00	KOSPI		제약	N	N	N	N		N	1545	62	2	4.18	1999103882	1283953	927.62	1481	1608	1481	1927	1039	1483	1556.99	5.56	0	249100	1510	1496	1484	1470	1458	1490	1464	471	444	500	1030	1	1	94162079	1455	-4.56	1.45	12	1.36	-339.00	1063.00	2410	20240223	-35.89	1390	20241209	11.15	1609	-3.98	20250108	1410	9.57	20250203	2410	-35.89	20240223	1390	11.15	20241209	0.48	N	001360	500	470 억		5237742	N	N	68	N	00	N
71	20250217	110119	57	100.00	KOSPI		제약	N	N	N	N		N	1548	65	2	4.38	1858961484	1193351	862.17	1481	1608	1481	1927	1039	1483	1557.77	5.56	0	267305	1510	1496	1484	1470	1458	1490	1464	471	444	500	1030	1	1	94162079	1458	-4.57	1.46	12	1.27	-339.00	1063.00	2410	20240223	-35.77	1390	20241209	11.37	1609	-3.79	20250108	1410	9.79	20250203	2410	-35.77	20240223	1390	11.37	20241209	0.48	N	001360	500	470 억		5237742	N	N	68	N	00	N
72	20250217	100119	57	100.00	KOSPI		제약	N	N	N	N		N	1577	94	2	6.34	1126411079	728828	526.56	1481	1580	1481	1927	1039	1483	1545.51	5.56	0	234692	1510	1496	1484	1470	1458	1490	1464	471	444	500	1030	1	1	94162079	1485	-4.65	1.48	12	0.77	-339.00	1063.00	2410	20240223	-34.56	1390	20241209	13.45	1609	-1.99	20250108	1410	11.84	20250203	2410	-34.56	20240223	1390	13.45	20241209	0.48	N	001360	500	470 억		5237742	N	N	68	N	00	N
73	20250217	090118	57	100.00	KOSPI		제약	N	N	N	N		N	1500	17	2	1.15	6170786	4127	2.98	1481	1500	1481	1927	1039	1483	1495.22	5.56	0	-1752	1510	1496	1484	1470	1458	1490	1464	471	444	500	1030	1	1	94162079	1412	-4.42	1.41	12	0.00	-339.00	1063.00	2410	20240223	-37.76	1390	20241209	7.91	1609	-6.77	20250108	1410	6.38	20250203	2410	-37.76	20240223	1390	7.91	20241209	0.48	N	001360	500	470 억		5237742	N	N	68	N	00	N
74	20250214	160118	57	100.00	KOSPI		제약	N	N	N	N		N	1483	-7	5	-0.47	205030432	138392	100.53	1492	1498	1472	1937	1043	1490	1481.52	5.36	0	-11358	1520	1505	1484	1469	1448	1512	1476	471	447	500	1040	1	1	94162079	1396	-4.37	1.40	12	0.15	-339.00	1063.00	2410	20240223	-38.46	1390	20241209	6.69	1609	-7.83	20250108	1410	5.18	20250203	2410	-38.46	20240223	1390	6.69	20241209	0.50	N	001360	500	470 억		5046749	N	N	68	N	00	N
75	20250214	150118	57	100.00	KOSPI		제약	N	N	N	N		N	1486	-4	5	-0.27	186101799	125601	91.24	1492	1498	1472	1937	1043	1490	1481.69	5.36	0	-13032	1520	1505	1484	1469	1448	1512	1476	471	447	500	1040	1	1	94162079	1399	-4.38	1.40	12	0.13	-339.00	1063.00	2410	20240223	-38.34	1390	20241209	6.91	1609	-7.64	20250108	1410	5.39	20250203	2410	-38.34	20240223	1390	6.91	20241209	0.50	N	001360	500	470 억		5046749	N	N	93	N	00	N
76	20250214	140118	57	100.00	KOSPI		제약	N	N	N	N		N	1481	-9	5	-0.60	165732050	111856	81.25	1492	1498	1472	1937	1043	1490	1481.66	5.36	0	-11140	1520	1505	1484	1469	1448	1512	1476	471	447	500	1040	1	1	94162079	1395	-4.37	1.39	12	0.12	-339.00	1063.00	2410	20240223	-38.55	1390	20241209	6.55	1609	-7.96	20250108	1410	5.04	20250203	2410	-38.55	20240223	1390	6.55	20241209	0.50	N	001360	500	470 억		5046749	N	N	93	N	00	N
77	20250214	130119	57	100.00	KOSPI		제약	N	N	N	N		N	1490	0	3	0.00	147943323	99829	72.52	1492	1498	1472	1937	1043	1490	1481.97	5.36	0	-8485	1520	1505	1484	1469	1448	1512	1476	471	447	500	1040	1	1	94162079	1403	-4.40	1.40	12	0.11	-339.00	1063.00	2410	20240223	-38.17	1390	20241209	7.19	1609	-7.40	20250108	1410	5.67	20250203	2410	-38.17	20240223	1390	7.19	20241209	0.50	N	001360	500	470 억		5046749	N	N	93	N	00	N
78	20250214	120118	57	100.00	KOSPI		제약	N	N	N	N		N	1492	2	2	0.13	91079201	61430	44.62	1492	1498	1472	1937	1043	1490	1482.65	5.36	0	-13910	1520	1505	1484	1469	1448	1512	1476	471	447	500	1040	1	1	94162079	1405	-4.40	1.40	12	0.07	-339.00	1063.00	2410	20240223	-38.09	1390	20241209	7.34	1609	-7.27	20250108	1410	5.82	20250203	2410	-38.09	20240223	1390	7.34	20241209	0.50	N	001360	500	470 억		5046749	N	N	93	N	00	N
79	20250214	110118	57	100.00	KOSPI		제약	N	N	N	N		N	1485	-5	5	-0.34	67805175	45751	33.23	1492	1498	1472	1937	1043	1490	1482.05	5.36	0	-6912	1520	1505	1484	1469	1448	1512	1476	471	447	500	1040	1	1	94162079	1398	-4.38	1.40	12	0.05	-339.00	1063.00	2410	20240223	-38.38	1390	20241209	6.83	1609	-7.71	20250108	1410	5.32	20250203	2410	-38.38	20240223	1390	6.83	20241209	0.50	N	001360	500	470 억		5046749	N	N	93	N	00	N
80	20250214	100119	57	100.00	KOSPI		제약	N	N	N	N		N	1480	-10	5	-0.67	29814479	20111	14.61	1492	1498	1472	1937	1043	1490	1482.50	5.36	0	-8233	1520	1505	1484	1469	1448	1512	1476	471	447	500	1040	1	1	94162079	1394	-4.37	1.39	12	0.02	-339.00	1063.00	2410	20240223	-38.59	1390	20241209	6.47	1609	-8.02	20250108	1410	4.96	20250203	2410	-38.59	20240223	1390	6.47	20241209	0.50	N	001360	500	470 억		5046749	N	N	93	N	00	N
81	20250214	090119	57	100.00	KOSPI		제약	N	N	N	N		N	1490	0	3	0.00	1888742	1266	0.92	1492	1492	1490	1937	1043	1490	1491.90	5.36	0	-1106	1520	1505	1484	1469	1448	1512	1476	471	447	500	1040	1	1	94162079	1403	-4.40	1.40	12	0.00	-339.00	1063.00	2410	20240223	-38.17	1390	20241209	7.19	1609	-7.40	20250108	1410	5.67	20250203	2410	-38.17	20240223	1390	7.19	20241209	0.50	N	001360	500	470 억		5046749	N	N	93	N	00	N
82	20250213	160118	57	100.00	KOSPI		제약	N	N	N	N		N	1490	18	2	1.22	203864697	137617	89.92	1474	1499	1463	1913	1031	1472	1481.39	5.36	0	-9521	1506	1489	1478	1461	1450	1483	1455	471	441	500	1030	1	1	94162079	1403	-4.40	1.40	12	0.15	-339.00	1063.00	2410	20240223	-38.17	1390	20241209	7.19	1609	-7.40	20250108	1410	5.67	20250203	2410	-38.17	20240223	1390	7.19	20241209	0.49	N	001360	500	470 억		5049847	N	N	93	N	00	N
83	20250213	150118	57	100.00	KOSPI		제약	N	N	N	N		N	1494	22	2	1.49	192893738	130247	85.10	1474	1499	1463	1913	1031	1472	1480.98	5.36	0	-9063	1506	1489	1478	1461	1450	1483	1455	471	441	500	1030	1	1	94162079	1407	-4.41	1.41	12	0.14	-339.00	1063.00	2410	20240223	-38.01	1390	20241209	7.48	1609	-7.15	20250108	1410	5.96	20250203	2410	-38.01	20240223	1390	7.48	20241209	0.49	N	001360	500	470 억		5049847	N	N	378	N	00	N
84	20250213	140118	57	100.00	KOSPI		제약	N	N	N	N		N	1486	14	2	0.95	158995254	107522	70.25	1474	1490	1463	1913	1031	1472	1478.72	5.36	0	-4652	1506	1489	1478	1461	1450	1483	1455	471	441	500	1030	1	1	94162079	1399	-4.38	1.40	12	0.11	-339.00	1063.00	2410	20240223	-38.34	1390	20241209	6.91	1609	-7.64	20250108	1410	5.39	20250203	2410	-38.34	20240223	1390	6.91	20241209	0.49	N	001360	500	470 억		5049847	N	N	378	N	00	N
85	20250213	130118	57	100.00	KOSPI		제약	N	N	N	N		N	1481	9	2	0.61	146684923	99219	64.83	1474	1490	1463	1913	1031	1472	1478.40	5.36	0	-4023	1506	1489	1478	1461	1450	1483	1455	471	441	500	1030	1	1	94162079	1395	-4.37	1.39	12	0.11	-339.00	1063.00	2410	20240223	-38.55	1390	20241209	6.55	1609	-7.96	20250108	1410	5.04	20250203	2410	-38.55	20240223	1390	6.55	20241209	0.49	N	001360	500	470 억		5049847	N	N	378	N	00	N
86	20250213	120118	57	100.00	KOSPI		제약	N	N	N	N		N	1487	15	2	1.02	132002709	89322	58.36	1474	1490	1463	1913	1031	1472	1477.83	5.36	0	-2248	1506	1489	1478	1461	1450	1483	1455	471	441	500	1030	1	1	94162079	1400	-4.39	1.40	12	0.09	-339.00	1063.00	2410	20240223	-38.30	1390	20241209	6.98	1609	-7.58	20250108	1410	5.46	20250203	2410	-38.30	20240223	1390	6.98	20241209	0.49	N	001360	500	470 억		5049847	N	N	378	N	00	N
87	20250213	110118	57	100.00	KOSPI		제약	N	N	N	N		N	1484	12	2	0.82	84664411	57416	37.52	1474	1488	1463	1913	1031	1472	1474.58	5.36	0	-3506	1506	1489	1478	1461	1450	1483	1455	471	441	500	1030	1	1	94162079	1397	-4.38	1.40	12	0.06	-339.00	1063.00	2410	20240223	-38.42	1390	20241209	6.76	1609	-7.77	20250108	1410	5.25	20250203	2410	-38.42	20240223	1390	6.76	20241209	0.49	N	001360	500	470 억		5049847	N	N	378	N	00	N
88	20250213	100118	57	100.00	KOSPI		제약	N	N	N	N		N	1485	13	2	0.88	58389290	39695	25.94	1474	1488	1463	1913	1031	1472	1470.95	5.36	0	-6401	1506	1489	1478	1461	1450	1483	1455	471	441	500	1030	1	1	94162079	1398	-4.38	1.40	12	0.04	-339.00	1063.00	2410	20240223	-38.38	1390	20241209	6.83	1609	-7.71	20250108	1410	5.32	20250203	2410	-38.38	20240223	1390	6.83	20241209	0.49	N	001360	500	470 억		5049847	N	N	378	N	00	N
89	20250213	090118	57	100.00	KOSPI		제약	N	N	N	N		N	1474	2	2	0.14	822492	558	0.36	1474	1474	1474	1913	1031	1472	1474.00	5.36	0	-44	1506	1489	1478	1461	1450	1483	1455	471	441	500	1030	1	1	94162079	1388	-4.35	1.39	12	0.00	-339.00	1063.00	2410	20240223	-38.84	1390	20241209	6.04	1609	-8.39	20250108	1410	4.54	20250203	2410	-38.84	20240223	1390	6.04	20241209	0.49	N	001360	500	470 억		5049847	N	N	378	N	00	N
90	20250212	160118	57	100.00	KOSPI		제약	N	N	N	N		N	1472	-23	5	-1.54	225390019	152815	29.98	1491	1495	1467	1943	1047	1495	1474.92	5.43	0	-60218	1599	1547	1508	1456	1417	1573	1482	471	448	500	1040	1	1	94162079	1386	-4.34	1.38	12	0.16	-339.00	1063.00	2410	20240223	-38.92	1390	20241209	5.90	1609	-8.51	20250108	1410	4.40	20250203	2410	-38.92	20240223	1390	5.90	20241209	0.48	N	001360	500	470 억		5111404	N	N	378	N	00	N
91	20250212	150118	57	100.00	KOSPI		제약	N	N	N	N		N	1471	-24	5	-1.61	213051481	144427	28.34	1491	1495	1467	1943	1047	1495	1475.15	5.43	0	-57077	1599	1547	1508	1456	1417	1573	1482	471	448	500	1040	1	1	94162079	1385	-4.34	1.38	12	0.15	-339.00	1063.00	2410	20240223	-38.96	1390	20241209	5.83	1609	-8.58	20250108	1410	4.33	20250203	2410	-38.96	20240223	1390	5.83	20241209	0.48	N	001360	500	470 억		5111404	N	N	0	N	00	N
92	20250212	140117	57	100.00	KOSPI		제약	N	N	N	N		N	1472	-23	5	-1.54	195296470	132358	25.97	1491	1495	1467	1943	1047	1495	1475.52	5.43	0	-50769	1599	1547	1508	1456	1417	1573	1482	471	448	500	1040	1	1	94162079	1386	-4.34	1.38	12	0.14	-339.00	1063.00	2410	20240223	-38.92	1390	20241209	5.90	1609	-8.51	20250108	1410	4.40	20250203	2410	-38.92	20240223	1390	5.90	20241209	0.48	N	001360	500	470 억		5111404	N	N	0	N	00	N
93	20250212	130118	57	100.00	KOSPI		제약	N	N	N	N		N	1478	-17	5	-1.14	145096895	98246	19.28	1491	1495	1467	1943	1047	1495	1476.87	5.43	0	-42892	1599	1547	1508	1456	1417	1573	1482	471	448	500	1040	1	1	94162079	1392	-4.36	1.39	12	0.10	-339.00	1063.00	2410	20240223	-38.67	1390	20241209	6.33	1609	-8.14	20250108	1410	4.82	20250203	2410	-38.67	20240223	1390	6.33	20241209	0.48	N	001360	500	470 억		5111404	N	N	0	N	00	N
94	20250212	120118	57	100.00	KOSPI		제약	N	N	N	N		N	1473	-22	5	-1.47	124114714	84009	16.48	1491	1495	1467	1943	1047	1495	1477.40	5.43	0	-37168	1599	1547	1508	1456	1417	1573	1482	471	448	500	1040	1	1	94162079	1387	-4.35	1.39	12	0.09	-339.00	1063.00	2410	20240223	-38.88	1390	20241209	5.97	1609	-8.45	20250108	1410	4.47	20250203	2410	-38.88	20240223	1390	5.97	20241209	0.48	N	001360	500	470 억		5111404	N	N	0	N	00	N
95	20250212	110118	57	100.00	KOSPI		제약	N	N	N	N		N	1479	-16	5	-1.07	101790586	68880	13.51	1491	1495	1467	1943	1047	1495	1477.80	5.43	0	-33268	1599	1547	1508	1456	1417	1573	1482	471	448	500	1040	1	1	94162079	1393	-4.36	1.39	12	0.07	-339.00	1063.00	2410	20240223	-38.63	1390	20241209	6.40	1609	-8.08	20250108	1410	4.89	20250203	2410	-38.63	20240223	1390	6.40	20241209	0.48	N	001360	500	470 억		5111404	N	N	0	N	00	N
96	20250212	100118	57	100.00	KOSPI		제약	N	N	N	N		N	1480	-15	5	-1.00	64816300	43861	8.61	1491	1495	1467	1943	1047	1495	1477.77	5.43	0	-25415	1599	1547	1508	1456	1417	1573	1482	471	448	500	1040	1	1	94162079	1394	-4.37	1.39	12	0.05	-339.00	1063.00	2410	20240223	-38.59	1390	20241209	6.47	1609	-8.02	20250108	1410	4.96	20250203	2410	-38.59	20240223	1390	6.47	20241209	0.48	N	001360	500	470 억		5111404	N	N	0	N	00	N
97	20250212	090118	57	100.00	KOSPI		제약	N	N	N	N		N	1485	-10	5	-0.67	4104691	2752	0.54	1491	1495	1485	1943	1047	1495	1491.53	5.43	0	-2155	1599	1547	1508	1456	1417	1573	1482	471	448	500	1040	1	1	94162079	1398	-4.38	1.40	12	0.00	-339.00	1063.00	2410	20240223	-38.38	1390	20241209	6.83	1609	-7.71	20250108	1410	5.32	20250203	2410	-38.38	20240223	1390	6.83	20241209	0.48	N	001360	500	470 억		5111404	N	N	0	N	00	N
98	20250211	160117	57	100.00	KOSPI		제약	N	N	N	N		N	1495	16	2	1.08	771282904	507589	415.27	1479	1560	1469	1922	1036	1479	1519.50	5.42	0	15343	1517	1497	1480	1460	1443	1489	1452	471	443	500	1030	1	1	94162079	1408	-4.41	1.41	12	0.54	-339.00	1063.00	2410	20240223	-37.97	1390	20241209	7.55	1609	-7.09	20250108	1410	6.03	20250203	2410	-37.97	20240223	1390	7.55	20241209	0.49	N	001360	500	470 억		5104977	N	N	0	N	00	N
99	20250211	150118	57	100.00	KOSPI		제약	N	N	N	N		N	1492	13	2	0.88	720713552	473881	387.70	1479	1560	1469	1922	1036	1479	1520.87	5.42	0	25926	1517	1497	1480	1460	1443	1489	1452	471	443	500	1030	1	1	94162079	1405	-4.40	1.40	12	0.50	-339.00	1063.00	2410	20240223	-38.09	1390	20241209	7.34	1609	-7.27	20250108	1410	5.82	20250203	2410	-38.09	20240223	1390	7.34	20241209	0.49	N	001360	500	470 억		5104977	N	N	0	N	00	N
100	20250211	140118	57	100.00	KOSPI		제약	N	N	N	N		N	1508	29	2	1.96	666665311	437833	358.20	1479	1560	1469	1922	1036	1479	1522.65	5.42	0	38113	1517	1497	1480	1460	1443	1489	1452	471	443	500	1030	1	1	94162079	1420	-4.45	1.42	12	0.46	-339.00	1063.00	2410	20240223	-37.43	1390	20241209	8.49	1609	-6.28	20250108	1410	6.95	20250203	2410	-37.43	20240223	1390	8.49	20241209	0.49	N	001360	500	470 억		5104977	N	N	0	N	00	N
101	20250211	130117	57	100.00	KOSPI		제약	N	N	N	N		N	1500	21	2	1.42	629182552	412922	337.82	1479	1560	1469	1922	1036	1479	1523.73	5.42	0	35373	1517	1497	1480	1460	1443	1489	1452	471	443	500	1030	1	1	94162079	1412	-4.42	1.41	12	0.44	-339.00	1063.00	2410	20240223	-37.76	1390	20241209	7.91	1609	-6.77	20250108	1410	6.38	20250203	2410	-37.76	20240223	1390	7.91	20241209	0.49	N	001360	500	470 억		5104977	N	N	0	N	00	N
102	20250211	120117	57	100.00	KOSPI		제약	N	N	N	N		N	1520	41	2	2.77	578984785	379599	310.56	1479	1560	1469	1922	1036	1479	1525.25	5.42	0	25252	1517	1497	1480	1460	1443	1489	1452	471	443	500	1030	1	1	94162079	1431	-4.48	1.43	12	0.40	-339.00	1063.00	2410	20240223	-36.93	1390	20241209	9.35	1609	-5.53	20250108	1410	7.80	20250203	2410	-36.93	20240223	1390	9.35	20241209	0.49	N	001360	500	470 억		5104977	N	N	0	N	00	N
103	20250211	110117	57	100.00	KOSPI		제약	N	N	N	N		N	1560	81	2	5.48	385302487	253725	207.58	1479	1560	1469	1922	1036	1479	1518.58	5.42	0	18120	1517	1497	1480	1460	1443	1489	1452	471	443	500	1030	1	1	94162079	1469	-4.60	1.47	12	0.27	-339.00	1063.00	2410	20240223	-35.27	1390	20241209	12.23	1609	-3.05	20250108	1410	10.64	20250203	2410	-35.27	20240223	1390	12.23	20241209	0.49	N	001360	500	470 억		5104977	N	N	0	N	00	N
104	20250211	100118	57	100.00	KOSPI		제약	N	N	N	N		N	1484	5	2	0.34	36715708	24749	20.25	1479	1490	1469	1922	1036	1479	1483.52	5.42	0	-5247	1517	1497	1480	1460	1443	1489	1452	471	443	500	1030	1	1	94162079	1397	-4.38	1.40	12	0.03	-339.00	1063.00	2410	20240223	-38.42	1390	20241209	6.76	1609	-7.77	20250108	1410	5.25	20250203	2410	-38.42	20240223	1390	6.76	20241209	0.49	N	001360	500	470 억		5104977	N	N	0	N	00	N
105	20250211	090117	57	100.00	KOSPI		제약	N	N	N	N		N	1469	-10	5	-0.68	557952	378	0.31	1479	1479	1469	1922	1036	1479	1476.06	5.42	0	-140	1517	1497	1480	1460	1443	1489	1452	471	443	500	1030	1	1	94162079	1383	-4.33	1.38	12	0.00	-339.00	1063.00	2410	20240223	-39.05	1390	20241209	5.68	1609	-8.70	20250108	1410	4.18	20250203	2410	-39.05	20240223	1390	5.68	20241209	0.49	N	001360	500	470 억		5104977	N	N	0	N	00	N
106	20250210	160117	57	100.00	KOSPI		제약	N	N	N	N		N	1479	-7	5	-0.47	177076551	119644	80.48	1499	1500	1463	1931	1041	1486	1480.03	5.46	0	-33567	1540	1512	1496	1468	1452	1505	1461	471	445	500	1040	1	1	94162079	1393	-4.36	1.39	12	0.13	-339.00	1063.00	2410	20240223	-38.63	1390	20241209	6.40	1609	-8.08	20250108	1410	4.89	20250203	2410	-38.63	20240223	1390	6.40	20241209	0.48	N	001360	500	470 억		5136625	N	N	4	N	00	N
107	20250210	150117	57	100.00	KOSPI		제약	N	N	N	N		N	1479	-7	5	-0.47	165168491	111601	75.07	1499	1500	1463	1931	1041	1486	1479.99	5.46	0	-30859	1540	1512	1496	1468	1452	1505	1461	471	445	500	1040	1	1	94162079	1393	-4.36	1.39	12	0.12	-339.00	1063.00	2410	20240223	-38.63	1390	20241209	6.40	1609	-8.08	20250108	1410	4.89	20250203	2410	-38.63	20240223	1390	6.40	20241209	0.48	N	001360	500	470 억		5136625	N	N	4	N	00	N
108	20250210	140118	57	100.00	KOSPI		제약	N	N	N	N		N	1478	-8	5	-0.54	145954705	98611	66.33	1499	1500	1463	1931	1041	1486	1480.11	5.46	0	-30432	1540	1512	1496	1468	1452	1505	1461	471	445	500	1040	1	1	94162079	1392	-4.36	1.39	12	0.10	-339.00	1063.00	2410	20240223	-38.67	1390	20241209	6.33	1609	-8.14	20250108	1410	4.82	20250203	2410	-38.67	20240223	1390	6.33	20241209	0.48	N	001360	500	470 억		5136625	N	N	4	N	00	N
109	20250210	130117	57	100.00	KOSPI		제약	N	N	N	N		N	1477	-9	5	-0.61	136893018	92480	62.20	1499	1500	1463	1931	1041	1486	1480.24	5.46	0	-27951	1540	1512	1496	1468	1452	1505	1461	471	445	500	1040	1	1	94162079	1391	-4.36	1.39	12	0.10	-339.00	1063.00	2410	20240223	-38.71	1390	20241209	6.26	1609	-8.20	20250108	1410	4.75	20250203	2410	-38.71	20240223	1390	6.26	20241209	0.48	N	001360	500	470 억		5136625	N	N	4	N	00	N
110	20250210	120118	57	100.00	KOSPI		제약	N	N	N	N		N	1475	-11	5	-0.74	114757427	77504	52.13	1499	1500	1463	1931	1041	1486	1480.66	5.46	0	-26330	1540	1512	1496	1468	1452	1505	1461	471	445	500	1040	1	1	94162079	1389	-4.35	1.39	12	0.08	-339.00	1063.00	2410	20240223	-38.80	1390	20241209	6.12	1609	-8.33	20250108	1410	4.61	20250203	2410	-38.80	20240223	1390	6.12	20241209	0.48	N	001360	500	470 억		5136625	N	N	4	N	00	N
111	20250210	110116	57	100.00	KOSPI		제약	N	N	N	N		N	1487	1	2	0.07	100926415	68155	45.84	1499	1500	1463	1931	1041	1486	1480.84	5.46	0	-28731	1540	1512	1496	1468	1452	1505	1461	471	445	500	1040	1	1	94162079	1400	-4.39	1.40	12	0.07	-339.00	1063.00	2410	20240223	-38.30	1390	20241209	6.98	1609	-7.58	20250108	1410	5.46	20250203	2410	-38.30	20240223	1390	6.98	20241209	0.48	N	001360	500	470 억		5136625	N	N	4	N	00	N
112	20250210	100117	57	100.00	KOSPI		제약	N	N	N	N		N	1471	-15	5	-1.01	79367568	53585	36.04	1499	1500	1463	1931	1041	1486	1481.15	5.46	0	-23519	1540	1512	1496	1468	1452	1505	1461	471	445	500	1040	1	1	94162079	1385	-4.34	1.38	12	0.06	-339.00	1063.00	2410	20240223	-38.96	1390	20241209	5.83	1609	-8.58	20250108	1410	4.33	20250203	2410	-38.96	20240223	1390	5.83	20241209	0.48	N	001360	500	470 억		5136625	N	N	4	N	00	N
113	20250210	090118	57	100.00	KOSPI		제약	N	N	N	N		N	1480	-6	5	-0.40	3819601	2566	1.73	1499	1499	1480	1931	1041	1486	1488.54	5.46	0	-2197	1540	1512	1496	1468	1452	1505	1461	471	445	500	1040	1	1	94162079	1394	-4.37	1.39	12	0.00	-339.00	1063.00	2410	20240223	-38.59	1390	20241209	6.47	1609	-8.02	20250108	1410	4.96	20250203	2410	-38.59	20240223	1390	6.47	20241209	0.48	N	001360	500	470 억		5136625	N	N	4	N	00	N
114	20250207	160117	57	100.00	KOSPI		제약	N	N	N	N		N	1486	-22	5	-1.46	220201357	147743	45.57	1508	1524	1480	1960	1056	1508	1490.46	5.52	0	-54579	1569	1538	1504	1473	1439	1554	1489	471	452	500	1050	1	1	94162079	1399	-4.38	1.40	12	0.16	-339.00	1063.00	2410	20240223	-38.34	1390	20241209	6.91	1609	-7.64	20250108	1410	5.39	20250203	2410	-38.34	20240223	1390	6.91	20241209	0.48	N	001360	500	470 억		5194279	N	N	4	N	00	N
115	20250207	150117	57	100.00	KOSPI		제약	N	N	N	N		N	1487	-21	5	-1.39	203465196	136479	42.09	1508	1524	1480	1960	1056	1508	1490.82	5.52	0	-51391	1569	1538	1504	1473	1439	1554	1489	471	452	500	1050	1	1	94162079	1400	-4.39	1.40	12	0.14	-339.00	1063.00	2410	20240223	-38.30	1390	20241209	6.98	1609	-7.58	20250108	1410	5.46	20250203	2410	-38.30	20240223	1390	6.98	20241209	0.48	N	001360	500	470 억		5194279	N	N	44	N	00	N
116	20250207	140117	57	100.00	KOSPI		제약	N	N	N	N		N	1487	-21	5	-1.39	178669898	119810	36.95	1508	1524	1480	1960	1056	1508	1491.28	5.52	0	-43883	1569	1538	1504	1473	1439	1554	1489	471	452	500	1050	1	1	94162079	1400	-4.39	1.40	12	0.13	-339.00	1063.00	2410	20240223	-38.30	1390	20241209	6.98	1609	-7.58	20250108	1410	5.46	20250203	2410	-38.30	20240223	1390	6.98	20241209	0.48	N	001360	500	470 억		5194279	N	N	44	N	00	N
117	20250207	130117	57	100.00	KOSPI		제약	N	N	N	N		N	1486	-22	5	-1.46	161347865	108180	33.37	1508	1524	1480	1960	1056	1508	1491.48	5.52	0	-39147	1569	1538	1504	1473	1439	1554	1489	471	452	500	1050	1	1	94162079	1399	-4.38	1.40	12	0.11	-339.00	1063.00	2410	20240223	-38.34	1390	20241209	6.91	1609	-7.64	20250108	1410	5.39	20250203	2410	-38.34	20240223	1390	6.91	20241209	0.48	N	001360	500	470 억		5194279	N	N	44	N	00	N
118	20250207	120117	57	100.00	KOSPI		제약	N	N	N	N		N	1492	-16	5	-1.06	143864298	96441	29.75	1508	1524	1480	1960	1056	1508	1491.73	5.52	0	-35553	1569	1538	1504	1473	1439	1554	1489	471	452	500	1050	1	1	94162079	1405	-4.40	1.40	12	0.10	-339.00	1063.00	2410	20240223	-38.09	1390	20241209	7.34	1609	-7.27	20250108	1410	5.82	20250203	2410	-38.09	20240223	1390	7.34	20241209	0.48	N	001360	500	470 억		5194279	N	N	44	N	00	N
119	20250207	110117	57	100.00	KOSPI		제약	N	N	N	N		N	1486	-22	5	-1.46	127049362	85177	26.27	1508	1524	1480	1960	1056	1508	1491.59	5.52	0	-33049	1569	1538	1504	1473	1439	1554	1489	471	452	500	1050	1	1	94162079	1399	-4.38	1.40	12	0.09	-339.00	1063.00	2410	20240223	-38.34	1390	20241209	6.91	1609	-7.64	20250108	1410	5.39	20250203	2410	-38.34	20240223	1390	6.91	20241209	0.48	N	001360	500	470 억		5194279	N	N	44	N	00	N
120	20250207	100117	57	100.00	KOSPI		제약	N	N	N	N		N	1490	-18	5	-1.19	63043195	42100	12.98	1508	1524	1488	1960	1056	1508	1497.46	5.52	0	-23569	1569	1538	1504	1473	1439	1554	1489	471	452	500	1050	1	1	94162079	1403	-4.40	1.40	12	0.04	-339.00	1063.00	2410	20240223	-38.17	1390	20241209	7.19	1609	-7.40	20250108	1410	5.67	20250203	2410	-38.17	20240223	1390	7.19	20241209	0.48	N	001360	500	470 억		5194279	N	N	44	N	00	N
121	20250207	090117	57	100.00	KOSPI		제약	N	N	N	N		N	1524	16	2	1.06	3678024	2439	0.75	1508	1524	1506	1960	1056	1508	1508.00	5.52	0	-2299	1569	1538	1504	1473	1439	1554	1489	471	452	500	1050	1	1	94162079	1435	-4.50	1.43	12	0.00	-339.00	1063.00	2410	20240223	-36.76	1390	20241209	9.64	1609	-5.28	20250108	1410	8.09	20250203	2410	-36.76	20240223	1390	9.64	20241209	0.48	N	001360	500	470 억		5194279	N	N	44	N	00	N
122	20250206	160116	57	100.00	KOSPI		제약	N	N	N	N		N	1508	38	2	2.59	491017394	323941	139.28	1470	1535	1470	1911	1029	1470	1515.76	5.41	0	92229	1538	1504	1466	1432	1394	1521	1449	471	441	500	1020	1	1	94162079	1420	-4.45	1.42	12	0.34	-339.00	1063.00	2410	20240223	-37.43	1390	20241209	8.49	1609	-6.28	20250108	1410	6.95	20250203	2410	-37.43	20240223	1390	8.49	20241209	0.48	N	001360	500	470 억		5094295	N	N	44	N	00	N
123	20250206	150116	57	100.00	KOSPI		제약	N	N	N	N		N	1508	38	2	2.59	475586720	313678	134.86	1470	1535	1470	1911	1029	1470	1516.16	5.41	0	89651	1538	1504	1466	1432	1394	1521	1449	471	441	500	1020	1	1	94162079	1420	-4.45	1.42	12	0.33	-339.00	1063.00	2410	20240223	-37.43	1390	20241209	8.49	1609	-6.28	20250108	1410	6.95	20250203	2410	-37.43	20240223	1390	8.49	20241209	0.48	N	001360	500	470 억		5094295	N	N	29	N	00	N
124	20250206	140117	57	100.00	KOSPI		제약	N	N	N	N		N	1510	40	2	2.72	447005492	294690	126.70	1470	1535	1470	1911	1029	1470	1516.87	5.41	0	91633	1538	1504	1466	1432	1394	1521	1449	471	441	500	1020	1	1	94162079	1422	-4.45	1.42	12	0.31	-339.00	1063.00	2410	20240223	-37.34	1390	20241209	8.63	1609	-6.15	20250108	1410	7.09	20250203	2410	-37.34	20240223	1390	8.63	20241209	0.48	N	001360	500	470 억		5094295	N	N	29	N	00	N
125	20250206	130116	57	100.00	KOSPI		제약	N	N	N	N		N	1522	52	2	3.54	398962796	263009	113.08	1470	1535	1470	1911	1029	1470	1516.92	5.41	0	114372	1538	1504	1466	1432	1394	1521	1449	471	441	500	1020	1	1	94162079	1433	-4.49	1.43	12	0.28	-339.00	1063.00	2410	20240223	-36.85	1390	20241209	9.50	1609	-5.41	20250108	1410	7.94	20250203	2410	-36.85	20240223	1390	9.50	20241209	0.48	N	001360	500	470 억		5094295	N	N	29	N	00	N
126	20250206	120116	57	100.00	KOSPI		제약	N	N	N	N		N	1526	56	2	3.81	360145582	237531	102.13	1470	1535	1470	1911	1029	1470	1516.20	5.41	0	111263	1538	1504	1466	1432	1394	1521	1449	471	441	500	1020	1	1	94162079	1437	-4.50	1.44	12	0.25	-339.00	1063.00	2410	20240223	-36.68	1390	20241209	9.78	1609	-5.16	20250108	1410	8.23	20250203	2410	-36.68	20240223	1390	9.78	20241209	0.48	N	001360	500	470 억		5094295	N	N	29	N	00	N
127	20250206	110114	57	100.00	KOSPI		제약	N	N	N	N		N	1523	53	2	3.61	286285631	189061	81.29	1470	1535	1470	1911	1029	1470	1514.25	5.41	0	92445	1538	1504	1466	1432	1394	1521	1449	471	441	500	1020	1	1	94162079	1434	-4.49	1.43	12	0.20	-339.00	1063.00	2410	20240223	-36.80	1390	20241209	9.57	1609	-5.34	20250108	1410	8.01	20250203	2410	-36.80	20240223	1390	9.57	20241209	0.48	N	001360	500	470 억		5094295	N	N	29	N	00	N
128	20250206	100116	57	100.00	KOSPI		제약	N	N	N	N		N	1518	48	2	3.27	224284330	148228	63.73	1470	1535	1470	1911	1029	1470	1513.10	5.41	0	73089	1538	1504	1466	1432	1394	1521	1449	471	441	500	1020	1	1	94162079	1429	-4.48	1.43	12	0.16	-339.00	1063.00	2410	20240223	-37.01	1390	20241209	9.21	1609	-5.66	20250108	1410	7.66	20250203	2410	-37.01	20240223	1390	9.21	20241209	0.48	N	001360	500	470 억		5094295	N	N	29	N	00	N
129	20250206	090116	57	100.00	KOSPI		제약	N	N	N	N		N	1476	6	2	0.41	3285462	2235	0.96	1470	1476	1470	1911	1029	1470	1470.01	5.41	0	-326	1538	1504	1466	1432	1394	1521	1449	471	441	500	1020	1	1	94162079	1390	-4.35	1.39	12	0.00	-339.00	1063.00	2410	20240223	-38.76	1390	20241209	6.19	1609	-8.27	20250108	1410	4.68	20250203	2410	-38.76	20240223	1390	6.19	20241209	0.48	N	001360	500	470 억		5094295	N	N	29	N	00	N
130	20250205	160116	57	100.00	KOSPI		제약	N	N	N	N		N	1470	42	2	2.94	337065027	232438	174.34	1428	1500	1428	1856	1000	1428	1450.13	5.37	0	41293	1454	1440	1427	1413	1400	1448	1421	471	428	500	990	1	1	94162079	1384	-4.34	1.38	12	0.25	-339.00	1063.00	2410	20240223	-39.00	1390	20241209	5.76	1609	-8.64	20250108	1410	4.26	20250203	2410	-39.00	20240223	1390	5.76	20241209	0.49	N	001360	500	470 억		5053113	N	N	29	N	00	N
131	20250205	150116	57	100.00	KOSPI		제약	N	N	N	N		N	1472	44	2	3.08	318971909	220158	165.13	1428	1500	1428	1856	1000	1428	1448.83	5.37	0	41286	1454	1440	1427	1413	1400	1448	1421	471	428	500	990	1	1	94162079	1386	-4.34	1.38	12	0.23	-339.00	1063.00	2410	20240223	-38.92	1390	20241209	5.90	1609	-8.51	20250108	1410	4.40	20250203	2410	-38.92	20240223	1390	5.90	20241209	0.49	N	001360	500	470 억		5053113	N	N	48	N	00	N
132	20250205	140116	57	100.00	KOSPI		제약	N	N	N	N		N	1460	32	2	2.24	290489934	200775	150.59	1428	1500	1428	1856	1000	1428	1446.84	5.37	0	34933	1454	1440	1427	1413	1400	1448	1421	471	428	500	990	1	1	94162079	1375	-4.31	1.37	12	0.21	-339.00	1063.00	2410	20240223	-39.42	1390	20241209	5.04	1609	-9.26	20250108	1410	3.55	20250203	2410	-39.42	20240223	1390	5.04	20241209	0.49	N	001360	500	470 억		5053113	N	N	48	N	00	N
133	20250205	130116	57	100.00	KOSPI		제약	N	N	N	N		N	1468	40	2	2.80	275991909	190863	143.16	1428	1500	1428	1856	1000	1428	1446.02	5.37	0	31699	1454	1440	1427	1413	1400	1448	1421	471	428	500	990	1	1	94162079	1382	-4.33	1.38	12	0.20	-339.00	1063.00	2410	20240223	-39.09	1390	20241209	5.61	1609	-8.76	20250108	1410	4.11	20250203	2410	-39.09	20240223	1390	5.61	20241209	0.49	N	001360	500	470 억		5053113	N	N	48	N	00	N
134	20250205	120116	57	100.00	KOSPI		제약	N	N	N	N		N	1457	29	2	2.03	218596103	151646	113.74	1428	1500	1428	1856	1000	1428	1441.49	5.37	0	26373	1454	1440	1427	1413	1400	1448	1421	471	428	500	990	1	1	94162079	1372	-4.30	1.37	12	0.16	-339.00	1063.00	2410	20240223	-39.54	1390	20241209	4.82	1609	-9.45	20250108	1410	3.33	20250203	2410	-39.54	20240223	1390	4.82	20241209	0.49	N	001360	500	470 억		5053113	N	N	48	N	00	N
135	20250205	110116	57	100.00	KOSPI		제약	N	N	N	N		N	1444	16	2	1.12	157097076	109151	81.87	1428	1500	1428	1856	1000	1428	1439.26	5.37	0	6301	1454	1440	1427	1413	1400	1448	1421	471	428	500	990	1	1	94162079	1360	-4.26	1.36	12	0.12	-339.00	1063.00	2410	20240223	-40.08	1390	20241209	3.88	1609	-10.25	20250108	1410	2.41	20250203	2410	-40.08	20240223	1390	3.88	20241209	0.49	N	001360	500	470 억		5053113	N	N	48	N	00	N
136	20250205	100116	57	100.00	KOSPI		제약	N	N	N	N		N	1439	11	2	0.77	99697081	69293	51.97	1428	1500	1428	1856	1000	1428	1438.78	5.37	0	13532	1454	1440	1427	1413	1400	1448	1421	471	428	500	990	1	1	94162079	1355	-4.24	1.35	12	0.07	-339.00	1063.00	2410	20240223	-40.29	1390	20241209	3.53	1609	-10.57	20250108	1410	2.06	20250203	2410	-40.29	20240223	1390	3.53	20241209	0.49	N	001360	500	470 억		5053113	N	N	48	N	00	N
137	20250205	090117	57	100.00	KOSPI		제약	N	N	N	N		N	1428	0	3	0.00	48552	34	0.03	1428	1428	1428	1856	1000	1428	1428.00	5.37	0	-2	1454	1440	1427	1413	1400	1448	1421	471	428	500	990	1	1	94162079	1345	-4.21	1.34	12	0.00	-339.00	1063.00	2410	20240223	-40.75	1390	20241209	2.73	1609	-11.25	20250108	1410	1.28	20250203	2410	-40.75	20240223	1390	2.73	20241209	0.49	N	001360	500	470 억		5053113	N	N	48	N	00	N
138	20250204	160115	57	100.00	KOSPI		제약	N	N	N	N		N	1428	10	2	0.71	189384511	132495	49.46	1418	1441	1414	1843	993	1418	1429.37	5.38	0	-16012	1472	1444	1427	1399	1382	1436	1391	471	425	500	990	1	1	94162079	1345	-4.21	1.34	12	0.14	-339.00	1063.00	2410	20240223	-40.75	1390	20241209	2.73	1609	-11.25	20250108	1410	1.28	20250203	2410	-40.75	20240223	1390	2.73	20241209	0.50	N	001360	500	470 억		5064381	N	N	48	N	00	N
139	20250204	150116	57	100.00	KOSPI		제약	N	N	N	N		N	1436	18	2	1.27	178516572	124901	46.62	1418	1441	1414	1843	993	1418	1429.26	5.38	0	-15954	1472	1444	1427	1399	1382	1436	1391	471	425	500	990	1	1	94162079	1352	-4.24	1.35	12	0.13	-339.00	1063.00	2410	20240223	-40.41	1390	20241209	3.31	1609	-10.75	20250108	1410	1.84	20250203	2410	-40.41	20240223	1390	3.31	20241209	0.50	N	001360	500	470 억		5064381	N	N	7	N	00	N
140	20250204	140116	57	100.00	KOSPI		제약	N	N	N	N		N	1430	12	2	0.85	116926128	81882	30.56	1418	1441	1414	1843	993	1418	1427.98	5.38	0	-11073	1472	1444	1427	1399	1382	1436	1391	471	425	500	990	1	1	94162079	1347	-4.22	1.35	12	0.09	-339.00	1063.00	2410	20240223	-40.66	1390	20241209	2.88	1609	-11.12	20250108	1410	1.42	20250203	2410	-40.66	20240223	1390	2.88	20241209	0.50	N	001360	500	470 억		5064381	N	N	7	N	00	N
141	20250204	130116	57	100.00	KOSPI		제약	N	N	N	N		N	1430	12	2	0.85	105767865	74075	27.65	1418	1441	1414	1843	993	1418	1427.85	5.38	0	-11252	1472	1444	1427	1399	1382	1436	1391	471	425	500	990	1	1	94162079	1347	-4.22	1.35	12	0.08	-339.00	1063.00	2410	20240223	-40.66	1390	20241209	2.88	1609	-11.12	20250108	1410	1.42	20250203	2410	-40.66	20240223	1390	2.88	20241209	0.50	N	001360	500	470 억		5064381	N	N	7	N	00	N
142	20250204	120116	57	100.00	KOSPI		제약	N	N	N	N		N	1433	15	2	1.06	97720030	68454	25.55	1418	1441	1414	1843	993	1418	1427.53	5.38	0	-11222	1472	1444	1427	1399	1382	1436	1391	471	425	500	990	1	1	94162079	1349	-4.23	1.35	12	0.07	-339.00	1063.00	2410	20240223	-40.54	1390	20241209	3.09	1609	-10.94	20250108	1410	1.63	20250203	2410	-40.54	20240223	1390	3.09	20241209	0.50	N	001360	500	470 억		5064381	N	N	7	N	00	N
143	20250204	110115	57	100.00	KOSPI		제약	N	N	N	N		N	1436	18	2	1.27	79902802	56061	20.93	1418	1436	1414	1843	993	1418	1425.28	5.38	0	-6295	1472	1444	1427	1399	1382	1436	1391	471	425	500	990	1	1	94162079	1352	-4.24	1.35	12	0.06	-339.00	1063.00	2410	20240223	-40.41	1390	20241209	3.31	1609	-10.75	20250108	1410	1.84	20250203	2410	-40.41	20240223	1390	3.31	20241209	0.50	N	001360	500	470 억		5064381	N	N	7	N	00	N
144	20250204	100116	57	100.00	KOSPI		제약	N	N	N	N		N	1422	4	2	0.28	46297070	32518	12.14	1418	1434	1414	1843	993	1418	1423.74	5.38	0	-3117	1472	1444	1427	1399	1382	1436	1391	471	425	500	990	1	1	94162079	1339	-4.19	1.34	12	0.03	-339.00	1063.00	2410	20240223	-41.00	1390	20241209	2.30	1609	-11.62	20250108	1410	0.85	20250203	2410	-41.00	20240223	1390	2.30	20241209	0.50	N	001360	500	470 억		5064381	N	N	7	N	00	N
145	20250204	090116	57	100.00	KOSPI		제약	N	N	N	N		N	1418	0	3	0.00	557274	393	0.15	1418	1418	1418	1843	993	1418	1418.00	5.38	0	-103	1472	1444	1427	1399	1382	1436	1391	471	425	500	990	1	1	94162079	1335	-4.18	1.33	12	0.00	-339.00	1063.00	2410	20240223	-41.16	1390	20241209	2.01	1609	-11.87	20250108	1410	0.57	20250203	2410	-41.16	20240223	1390	2.01	20241209	0.50	N	001360	500	470 억		5064381	N	N	7	N	00	N