KissMeData/003520/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2035	-35	5	-1.69	326568840	159468	110.50	2065	2065	2030	2690	1450	2070	2047.86	2.85	-2261	2116	2092	2081	2057	2046	2087	2052	914	620	500	1530	5	1	182892731	3722	-96.90	4.15	12	0.09	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2220	-8.33	20250106	1960	3.83	20250131	2790	-27.06	20240911	1823	11.63	20241210	0.19	N	003520	500	914 억	5213471	N	N	403	N	N
3	20250228	150150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2030	-40	5	-1.93	304304575	148520	102.91	2065	2065	2030	2690	1450	2070	2048.91	2.85	-1008	2116	2092	2081	2057	2046	2087	2052	914	620	500	1530	5	1	182892731	3713	-96.67	4.14	12	0.08	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2220	-8.56	20250106	1960	3.57	20250131	2790	-27.24	20240911	1823	11.35	20241210	0.19	N	003520	500	914 억	5213471	N	N	1276	N	N
4	20250228	140150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2050	-20	5	-0.97	223392095	108824	75.41	2065	2065	2045	2690	1450	2070	2052.78	2.85	4536	2116	2092	2081	2057	2046	2087	2052	914	620	500	1530	5	1	182892731	3749	-97.62	4.18	12	0.06	-21.00	490.00	2790	20240911	-26.52	1823	20241210	12.45	2220	-7.66	20250106	1960	4.59	20250131	2790	-26.52	20240911	1823	12.45	20241210	0.19	N	003520	500	914 억	5213471	N	N	1276	N	N
5	20250228	130151	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2050	-20	5	-0.97	204918450	99795	69.15	2065	2065	2045	2690	1450	2070	2053.39	2.85	4415	2116	2092	2081	2057	2046	2087	2052	914	620	500	1530	5	1	182892731	3749	-97.62	4.18	12	0.05	-21.00	490.00	2790	20240911	-26.52	1823	20241210	12.45	2220	-7.66	20250106	1960	4.59	20250131	2790	-26.52	20240911	1823	12.45	20241210	0.19	N	003520	500	914 억	5213471	N	N	1276	N	N
6	20250228	120149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2055	-15	5	-0.72	184460340	89828	62.24	2065	2065	2045	2690	1450	2070	2053.48	2.85	8108	2116	2092	2081	2057	2046	2087	2052	914	620	500	1530	5	1	182892731	3758	-97.86	4.19	12	0.05	-21.00	490.00	2790	20240911	-26.34	1823	20241210	12.73	2220	-7.43	20250106	1960	4.85	20250131	2790	-26.34	20240911	1823	12.73	20241210	0.19	N	003520	500	914 억	5213471	N	N	1276	N	N
7	20250228	110150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2055	-15	5	-0.72	153614860	74790	51.82	2065	2065	2045	2690	1450	2070	2053.95	2.85	11084	2116	2092	2081	2057	2046	2087	2052	914	620	500	1530	5	1	182892731	3758	-97.86	4.19	12	0.04	-21.00	490.00	2790	20240911	-26.34	1823	20241210	12.73	2220	-7.43	20250106	1960	4.85	20250131	2790	-26.34	20240911	1823	12.73	20241210	0.19	N	003520	500	914 억	5213471	N	N	1276	N	N
8	20250228	100150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2055	-15	5	-0.72	103898500	50566	35.04	2065	2065	2045	2690	1450	2070	2054.71	2.85	6209	2116	2092	2081	2057	2046	2087	2052	914	620	500	1530	5	1	182892731	3758	-97.86	4.19	12	0.03	-21.00	490.00	2790	20240911	-26.34	1823	20241210	12.73	2220	-7.43	20250106	1960	4.85	20250131	2790	-26.34	20240911	1823	12.73	20241210	0.19	N	003520	500	914 억	5213471	N	N	1276	N	N
9	20250228	090151	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2060	-10	5	-0.48	20353945	9902	6.86	2065	2065	2050	2690	1450	2070	2055.54	2.85	-4002	2116	2092	2081	2057	2046	2087	2052	914	620	500	1530	5	1	182892731	3768	-98.10	4.20	12	0.01	-21.00	490.00	2790	20240911	-26.16	1823	20241210	13.00	2220	-7.21	20250106	1960	5.10	20250131	2790	-26.16	20240911	1823	13.00	20241210	0.19	N	003520	500	914 억	5213471	N	N	1276	N	N
10	20250227	160148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2070	-35	5	-1.66	300172445	144208	100.04	2100	2105	2070	2735	1475	2105	2081.52	2.85	10382	2148	2126	2103	2081	2058	2137	2092	914	630	500	1550	5	1	182892731	3786	-98.57	4.22	12	0.08	-21.00	490.00	2790	20240911	-25.81	1823	20241210	13.55	2220	-6.76	20250106	1960	5.61	20250131	2790	-25.81	20240911	1823	13.55	20241210	0.19	N	003520	500	914 억	5208023	N	N	1276	N	N
11	20250227	150149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	-30	5	-1.43	283699115	136262	94.53	2100	2105	2070	2735	1475	2105	2082.01	2.85	8680	2148	2126	2103	2081	2058	2137	2092	914	630	500	1550	5	1	182892731	3795	-98.81	4.23	12	0.07	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.19	N	003520	500	914 억	5208023	N	N	696	N	N
12	20250227	140150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	-30	5	-1.43	196410330	94166	65.32	2100	2105	2070	2735	1475	2105	2085.79	2.85	-12024	2148	2126	2103	2081	2058	2137	2092	914	630	500	1550	5	1	182892731	3795	-98.81	4.23	12	0.05	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.19	N	003520	500	914 억	5208023	N	N	696	N	N
13	20250227	130149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	-25	5	-1.19	145104415	69447	48.18	2100	2105	2075	2735	1475	2105	2089.43	2.85	-14715	2148	2126	2103	2081	2058	2137	2092	914	630	500	1550	5	1	182892731	3804	-99.05	4.24	12	0.04	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.19	N	003520	500	914 억	5208023	N	N	696	N	N
14	20250227	120149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2085	-20	5	-0.95	98621940	47117	32.69	2100	2105	2085	2735	1475	2105	2093.13	2.85	-15480	2148	2126	2103	2081	2058	2137	2092	914	630	500	1550	5	1	182892731	3813	-99.29	4.26	12	0.03	-21.00	490.00	2790	20240911	-25.27	1823	20241210	14.37	2220	-6.08	20250106	1960	6.38	20250131	2790	-25.27	20240911	1823	14.37	20241210	0.19	N	003520	500	914 억	5208023	N	N	696	N	N
15	20250227	110150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2085	-20	5	-0.95	81169370	38760	26.89	2100	2105	2085	2735	1475	2105	2094.15	2.85	-14209	2148	2126	2103	2081	2058	2137	2092	914	630	500	1550	5	1	182892731	3813	-99.29	4.26	12	0.02	-21.00	490.00	2790	20240911	-25.27	1823	20241210	14.37	2220	-6.08	20250106	1960	6.38	20250131	2790	-25.27	20240911	1823	14.37	20241210	0.19	N	003520	500	914 억	5208023	N	N	696	N	N
16	20250227	100153	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2100	-5	5	-0.24	56664435	27040	18.76	2100	2105	2085	2735	1475	2105	2095.58	2.85	-13702	2148	2126	2103	2081	2058	2137	2092	914	630	500	1550	5	1	182892731	3841	-100.00	4.29	12	0.01	-21.00	490.00	2790	20240911	-24.73	1823	20241210	15.19	2220	-5.41	20250106	1960	7.14	20250131	2790	-24.73	20240911	1823	15.19	20241210	0.19	N	003520	500	914 억	5208023	N	N	696	N	N
17	20250227	090155	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2100	-5	5	-0.24	2440200	1162	0.81	2100	2100	2100	2735	1475	2105	2100.00	2.85	-92	2148	2126	2103	2081	2058	2137	2092	914	630	500	1550	5	1	182892731	3841	-100.00	4.29	12	0.00	-21.00	490.00	2790	20240911	-24.73	1823	20241210	15.19	2220	-5.41	20250106	1960	7.14	20250131	2790	-24.73	20240911	1823	15.19	20241210	0.19	N	003520	500	914 억	5208023	N	N	696	N	N
18	20250226	160149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2105	15	2	0.72	301324785	143614	160.25	2090	2125	2080	2715	1465	2090	2098.16	2.83	37044	2110	2100	2090	2080	2070	2095	2075	914	625	500	1540	5	1	182892731	3850	-100.24	4.30	12	0.08	-21.00	490.00	2790	20240911	-24.55	1823	20241210	15.47	2220	-5.18	20250106	1960	7.40	20250131	2790	-24.55	20240911	1823	15.47	20241210	0.20	N	003520	500	914 억	5170225	N	N	696	N	N
19	20250226	150149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2105	15	2	0.72	282863840	134835	150.45	2090	2125	2080	2715	1465	2090	2097.85	2.83	34640	2110	2100	2090	2080	2070	2095	2075	914	625	500	1540	5	1	182892731	3850	-100.24	4.30	12	0.07	-21.00	490.00	2790	20240911	-24.55	1823	20241210	15.47	2220	-5.18	20250106	1960	7.40	20250131	2790	-24.55	20240911	1823	15.47	20241210	0.20	N	003520	500	914 억	5170225	N	N	73	N	N
20	20250226	140149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2100	10	2	0.48	265081405	126367	141.00	2090	2125	2080	2715	1465	2090	2097.71	2.83	31721	2110	2100	2090	2080	2070	2095	2075	914	625	500	1540	5	1	182892731	3841	-100.00	4.29	12	0.07	-21.00	490.00	2790	20240911	-24.73	1823	20241210	15.19	2220	-5.41	20250106	1960	7.14	20250131	2790	-24.73	20240911	1823	15.19	20241210	0.20	N	003520	500	914 억	5170225	N	N	73	N	N
21	20250226	130150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2100	10	2	0.48	252017755	120126	134.04	2090	2125	2080	2715	1465	2090	2097.95	2.83	32308	2110	2100	2090	2080	2070	2095	2075	914	625	500	1540	5	1	182892731	3841	-100.00	4.29	12	0.07	-21.00	490.00	2790	20240911	-24.73	1823	20241210	15.19	2220	-5.41	20250106	1960	7.14	20250131	2790	-24.73	20240911	1823	15.19	20241210	0.20	N	003520	500	914 억	5170225	N	N	73	N	N
22	20250226	120149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2095	5	2	0.24	236427030	112674	125.72	2090	2125	2080	2715	1465	2090	2098.33	2.83	29924	2110	2100	2090	2080	2070	2095	2075	914	625	500	1540	5	1	182892731	3832	-99.76	4.28	12	0.06	-21.00	490.00	2790	20240911	-24.91	1823	20241210	14.92	2220	-5.63	20250106	1960	6.89	20250131	2790	-24.91	20240911	1823	14.92	20241210	0.20	N	003520	500	914 억	5170225	N	N	73	N	N
23	20250226	110150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2105	15	2	0.72	197028640	93864	104.73	2090	2125	2080	2715	1465	2090	2099.09	2.83	24042	2110	2100	2090	2080	2070	2095	2075	914	625	500	1540	5	1	182892731	3850	-100.24	4.30	12	0.05	-21.00	490.00	2790	20240911	-24.55	1823	20241210	15.47	2220	-5.18	20250106	1960	7.40	20250131	2790	-24.55	20240911	1823	15.47	20241210	0.20	N	003520	500	914 억	5170225	N	N	73	N	N
24	20250226	100149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2095	5	2	0.24	33242195	15939	17.78	2090	2095	2080	2715	1465	2090	2085.59	2.83	2633	2110	2100	2090	2080	2070	2095	2075	914	625	500	1540	5	1	182892731	3832	-99.76	4.28	12	0.01	-21.00	490.00	2790	20240911	-24.91	1823	20241210	14.92	2220	-5.63	20250106	1960	6.89	20250131	2790	-24.91	20240911	1823	14.92	20241210	0.20	N	003520	500	914 억	5170225	N	N	73	N	N
25	20250226	090150	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	0	3	0.00	463980	222	0.25	2090	2090	2090	2715	1465	2090	2090.00	2.83	-32	2110	2100	2090	2080	2070	2095	2075	914	625	500	1540	5	1	182892731	3822	-99.52	4.27	12	0.00	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.20	N	003520	500	914 억	5170225	N	N	73	N	N
26	20250225	160149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	0	3	0.00	187171485	89506	51.99	2100	2100	2080	2715	1465	2090	2091.16	2.84	-16861	2116	2102	2086	2072	2056	2110	2080	914	625	500	1540	5	1	182892731	3822	-99.52	4.27	12	0.05	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.19	N	003520	500	914 억	5187385	N	N	73	N	N
27	20250225	150149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	-10	5	-0.48	183883170	87933	51.07	2100	2100	2080	2715	1465	2090	2091.17	2.84	-16445	2116	2102	2086	2072	2056	2110	2080	914	625	500	1540	5	1	182892731	3804	-99.05	4.24	12	0.05	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.19	N	003520	500	914 억	5187385	N	N	8	N	N
28	20250225	140148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	0	3	0.00	158412260	75758	44.00	2100	2100	2085	2715	1465	2090	2091.03	2.84	-13615	2116	2102	2086	2072	2056	2110	2080	914	625	500	1540	5	1	182892731	3822	-99.52	4.27	12	0.04	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.19	N	003520	500	914 억	5187385	N	N	8	N	N
29	20250225	130148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	0	3	0.00	137946215	65962	38.31	2100	2100	2085	2715	1465	2090	2091.30	2.84	-10837	2116	2102	2086	2072	2056	2110	2080	914	625	500	1540	5	1	182892731	3822	-99.52	4.27	12	0.04	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.19	N	003520	500	914 억	5187385	N	N	8	N	N
30	20250225	120148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	0	3	0.00	117661950	56273	32.69	2100	2100	2085	2715	1465	2090	2090.91	2.84	-7839	2116	2102	2086	2072	2056	2110	2080	914	625	500	1540	5	1	182892731	3822	-99.52	4.27	12	0.03	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.19	N	003520	500	914 억	5187385	N	N	8	N	N
31	20250225	110148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	0	3	0.00	90243720	43170	25.07	2100	2100	2085	2715	1465	2090	2090.43	2.84	-7833	2116	2102	2086	2072	2056	2110	2080	914	625	500	1540	5	1	182892731	3822	-99.52	4.27	12	0.02	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.19	N	003520	500	914 억	5187385	N	N	8	N	N
32	20250225	100148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	0	3	0.00	56103870	26857	15.60	2100	2100	2085	2715	1465	2090	2088.98	2.84	-11740	2116	2102	2086	2072	2056	2110	2080	914	625	500	1540	5	1	182892731	3822	-99.52	4.27	12	0.01	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.19	N	003520	500	914 억	5187385	N	N	8	N	N
33	20250225	090149	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2085	-5	5	-0.24	16982115	8125	4.72	2100	2100	2085	2715	1465	2090	2090.11	2.84	-6762	2116	2102	2086	2072	2056	2110	2080	914	625	500	1540	5	1	182892731	3813	-99.29	4.26	12	0.00	-21.00	490.00	2790	20240911	-25.27	1823	20241210	14.37	2220	-6.08	20250106	1960	6.38	20250131	2790	-25.27	20240911	1823	14.37	20241210	0.19	N	003520	500	914 억	5187385	N	N	8	N	N
34	20250224	160148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	10	2	0.48	356064510	170735	161.89	2070	2100	2070	2700	1460	2080	2085.49	2.83	12824	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3822	-99.52	4.27	12	0.09	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.19	N	003520	500	914 억	5172720	N	N	8	N	N
35	20250224	150148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	10	2	0.48	318516115	152757	144.84	2070	2100	2070	2700	1460	2080	2085.12	2.83	12012	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3822	-99.52	4.27	12	0.08	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.19	N	003520	500	914 억	5172720	N	N	9	N	N
36	20250224	140148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	10	2	0.48	290755710	139445	132.22	2070	2100	2070	2700	1460	2080	2085.10	2.83	10910	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3822	-99.52	4.27	12	0.08	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.19	N	003520	500	914 억	5172720	N	N	9	N	N
37	20250224	130148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	10	2	0.48	266227260	127684	121.07	2070	2100	2070	2700	1460	2080	2085.06	2.83	13973	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3822	-99.52	4.27	12	0.07	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.19	N	003520	500	914 억	5172720	N	N	9	N	N
38	20250224	120147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	10	2	0.48	252170860	120940	114.67	2070	2100	2070	2700	1460	2080	2085.10	2.83	14952	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3822	-99.52	4.27	12	0.07	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.19	N	003520	500	914 억	5172720	N	N	9	N	N
39	20250224	110148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	10	2	0.48	197908050	94872	89.96	2070	2100	2070	2700	1460	2080	2086.07	2.83	12172	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3822	-99.52	4.27	12	0.05	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.19	N	003520	500	914 억	5172720	N	N	9	N	N
40	20250224	100148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2085	5	2	0.24	135626300	65037	61.67	2070	2100	2070	2700	1460	2080	2085.39	2.83	8528	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3813	-99.29	4.26	12	0.04	-21.00	490.00	2790	20240911	-25.27	1823	20241210	14.37	2220	-6.08	20250106	1960	6.38	20250131	2790	-25.27	20240911	1823	14.37	20241210	0.19	N	003520	500	914 억	5172720	N	N	9	N	N
41	20250224	090148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	-5	5	-0.24	7303480	3526	3.34	2070	2075	2070	2700	1460	2080	2070.80	2.83	-474	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3795	-98.81	4.23	12	0.00	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.19	N	003520	500	914 억	5172720	N	N	9	N	N
42	20250221	160147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	10	2	0.48	218772340	105397	87.11	2065	2090	2060	2690	1450	2070	2075.56	2.83	1660	2103	2086	2078	2061	2053	2082	2057	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.06	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.19	N	003520	500	914 억	5171321	N	N	9	N	N
43	20250221	150147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2070	0	3	0.00	191273500	92136	76.15	2065	2090	2060	2690	1450	2070	2075.99	2.83	2768	2103	2086	2078	2061	2053	2082	2057	914	620	500	1530	5	1	182892731	3786	-98.57	4.22	12	0.05	-21.00	490.00	2790	20240911	-25.81	1823	20241210	13.55	2220	-6.76	20250106	1960	5.61	20250131	2790	-25.81	20240911	1823	13.55	20241210	0.19	N	003520	500	914 억	5171321	N	N	510	N	N
44	20250221	140147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2070	0	3	0.00	150963970	72648	60.04	2065	2090	2060	2690	1450	2070	2078.02	2.83	747	2103	2086	2078	2061	2053	2082	2057	914	620	500	1530	5	1	182892731	3786	-98.57	4.22	12	0.04	-21.00	490.00	2790	20240911	-25.81	1823	20241210	13.55	2220	-6.76	20250106	1960	5.61	20250131	2790	-25.81	20240911	1823	13.55	20241210	0.19	N	003520	500	914 억	5171321	N	N	510	N	N
45	20250221	130147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	10	2	0.48	126790305	60970	50.39	2065	2090	2060	2690	1450	2070	2079.55	2.83	-404	2103	2086	2078	2061	2053	2082	2057	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.03	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.19	N	003520	500	914 억	5171321	N	N	510	N	N
46	20250221	120147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	10	2	0.48	109657535	52709	43.56	2065	2090	2060	2690	1450	2070	2080.43	2.83	-499	2103	2086	2078	2061	2053	2082	2057	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.03	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.19	N	003520	500	914 억	5171321	N	N	510	N	N
47	20250221	110148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	10	2	0.48	56974635	27430	22.67	2065	2085	2060	2690	1450	2070	2077.09	2.83	4537	2103	2086	2078	2061	2053	2082	2057	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.01	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.19	N	003520	500	914 억	5171321	N	N	510	N	N
48	20250221	100148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	10	2	0.48	31484380	15171	12.54	2065	2085	2060	2690	1450	2070	2075.30	2.83	-247	2103	2086	2078	2061	2053	2082	2057	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.01	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.19	N	003520	500	914 억	5171321	N	N	510	N	N
49	20250221	090148	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	10	2	0.48	1729540	837	0.69	2065	2080	2060	2690	1450	2070	2066.36	2.83	26	2103	2086	2078	2061	2053	2082	2057	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.00	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.19	N	003520	500	914 억	5171321	N	N	510	N	N
50	20250220	160147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2070	-10	5	-0.48	251707215	120990	90.82	2075	2095	2070	2700	1460	2080	2080.40	2.81	24982	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3786	-98.57	4.22	12	0.07	-21.00	490.00	2790	20240911	-25.81	1823	20241210	13.55	2220	-6.76	20250106	1960	5.61	20250131	2790	-25.81	20240911	1823	13.55	20241210	0.18	N	003520	500	914 억	5147882	N	N	510	N	N
51	20250220	150147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	0	3	0.00	215984070	103782	77.90	2075	2095	2070	2700	1460	2080	2081.13	2.81	29671	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.06	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.18	N	003520	500	914 억	5147882	N	N	18	N	N
52	20250220	140147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	0	3	0.00	200948505	96558	72.48	2075	2095	2070	2700	1460	2080	2081.12	2.81	28997	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.05	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.18	N	003520	500	914 억	5147882	N	N	18	N	N
53	20250220	130147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2085	5	2	0.24	176470525	84806	63.66	2075	2095	2070	2700	1460	2080	2080.87	2.81	28727	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3813	-99.29	4.26	12	0.05	-21.00	490.00	2790	20240911	-25.27	1823	20241210	14.37	2220	-6.08	20250106	1960	6.38	20250131	2790	-25.27	20240911	1823	14.37	20241210	0.18	N	003520	500	914 억	5147882	N	N	18	N	N
54	20250220	120147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	0	3	0.00	164156330	78893	59.22	2075	2095	2070	2700	1460	2080	2080.75	2.81	30723	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.04	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.18	N	003520	500	914 억	5147882	N	N	18	N	N
55	20250220	110147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	0	3	0.00	116645335	56083	42.10	2075	2095	2070	2700	1460	2080	2079.87	2.81	17802	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.03	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.18	N	003520	500	914 억	5147882	N	N	18	N	N
56	20250220	100146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	-5	5	-0.24	46186590	22256	16.71	2075	2090	2070	2700	1460	2080	2075.24	2.81	787	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3795	-98.81	4.23	12	0.01	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.18	N	003520	500	914 억	5147882	N	N	18	N	N
57	20250220	090147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	-5	5	-0.24	2834450	1366	1.03	2075	2075	2075	2700	1460	2080	2075.00	2.81	-363	2106	2092	2076	2062	2046	2100	2070	914	620	500	1530	5	1	182892731	3795	-98.81	4.23	12	0.00	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.18	N	003520	500	914 억	5147882	N	N	18	N	N
58	20250219	160146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	5	2	0.24	275290595	132784	47.09	2060	2090	2060	2695	1455	2075	2073.22	2.81	4635	2151	2112	2076	2037	2001	2132	2057	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.07	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.18	N	003520	500	914 억	5144792	N	N	18	N	N
59	20250219	150147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	5	2	0.24	260515870	125668	44.57	2060	2090	2060	2695	1455	2075	2073.05	2.81	9056	2151	2112	2076	2037	2001	2132	2057	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.07	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.18	N	003520	500	914 억	5144792	N	N	474	N	N
60	20250219	140146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	0	3	0.00	237658290	114657	40.66	2060	2090	2060	2695	1455	2075	2072.78	2.81	8778	2151	2112	2076	2037	2001	2132	2057	914	620	500	1530	5	1	182892731	3795	-98.81	4.23	12	0.06	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.18	N	003520	500	914 억	5144792	N	N	474	N	N
61	20250219	130146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	5	2	0.24	224224000	108169	38.36	2060	2090	2060	2695	1455	2075	2072.90	2.81	8408	2151	2112	2076	2037	2001	2132	2057	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.06	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.18	N	003520	500	914 억	5144792	N	N	474	N	N
62	20250219	120146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	0	3	0.00	169959390	81982	29.07	2060	2090	2060	2695	1455	2075	2073.13	2.81	4482	2151	2112	2076	2037	2001	2132	2057	914	620	500	1530	5	1	182892731	3795	-98.81	4.23	12	0.04	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.18	N	003520	500	914 억	5144792	N	N	474	N	N
63	20250219	110147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2065	-10	5	-0.48	148037185	71398	25.32	2060	2090	2060	2695	1455	2075	2073.41	2.81	3883	2151	2112	2076	2037	2001	2132	2057	914	620	500	1530	5	1	182892731	3777	-98.33	4.21	12	0.04	-21.00	490.00	2790	20240911	-25.99	1823	20241210	13.27	2220	-6.98	20250106	1960	5.36	20250131	2790	-25.99	20240911	1823	13.27	20241210	0.18	N	003520	500	914 억	5144792	N	N	474	N	N
64	20250219	100146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	0	3	0.00	98898545	47641	16.90	2060	2090	2060	2695	1455	2075	2075.91	2.81	-897	2151	2112	2076	2037	2001	2132	2057	914	620	500	1530	5	1	182892731	3795	-98.81	4.23	12	0.03	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.18	N	003520	500	914 억	5144792	N	N	474	N	N
65	20250219	090146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	5	2	0.24	8699775	4222	1.50	2060	2085	2060	2695	1455	2075	2060.58	2.81	-717	2151	2112	2076	2037	2001	2132	2057	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.00	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.18	N	003520	500	914 억	5144792	N	N	474	N	N
66	20250218	160146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	45	2	2.22	586913955	281541	292.20	2050	2115	2040	2635	1425	2030	2084.65	2.81	3496	2056	2042	2036	2022	2016	2040	2020	914	605	500	1500	5	1	182892731	3795	-98.81	4.23	12	0.15	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.18	N	003520	500	914 억	5136990	N	N	474	N	N
67	20250218	150146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	50	2	2.46	560583305	268870	279.05	2050	2115	2040	2635	1425	2030	2084.96	2.81	5914	2056	2042	2036	2022	2016	2040	2020	914	605	500	1500	5	1	182892731	3804	-99.05	4.24	12	0.15	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.18	N	003520	500	914 억	5136990	N	N	1657	N	N
68	20250218	140147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	45	2	2.22	538256130	258124	267.90	2050	2115	2040	2635	1425	2030	2085.26	2.81	5802	2056	2042	2036	2022	2016	2040	2020	914	605	500	1500	5	1	182892731	3795	-98.81	4.23	12	0.14	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.18	N	003520	500	914 억	5136990	N	N	1657	N	N
69	20250218	130146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	50	2	2.46	515930600	247343	256.71	2050	2115	2040	2635	1425	2030	2085.89	2.81	4240	2056	2042	2036	2022	2016	2040	2020	914	605	500	1500	5	1	182892731	3804	-99.05	4.24	12	0.14	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.18	N	003520	500	914 억	5136990	N	N	1657	N	N
70	20250218	120146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2085	55	2	2.71	488313825	234069	242.93	2050	2115	2040	2635	1425	2030	2086.20	2.81	9315	2056	2042	2036	2022	2016	2040	2020	914	605	500	1500	5	1	182892731	3813	-99.29	4.26	12	0.13	-21.00	490.00	2790	20240911	-25.27	1823	20241210	14.37	2220	-6.08	20250106	1960	6.38	20250131	2790	-25.27	20240911	1823	14.37	20241210	0.18	N	003520	500	914 억	5136990	N	N	1657	N	N
71	20250218	110147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2090	60	2	2.96	433027550	207582	215.44	2050	2115	2040	2635	1425	2030	2086.06	2.81	21310	2056	2042	2036	2022	2016	2040	2020	914	605	500	1500	5	1	182892731	3822	-99.52	4.27	12	0.11	-21.00	490.00	2790	20240911	-25.09	1823	20241210	14.65	2220	-5.86	20250106	1960	6.63	20250131	2790	-25.09	20240911	1823	14.65	20241210	0.18	N	003520	500	914 억	5136990	N	N	1657	N	N
72	20250218	100146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	45	2	2.22	222760365	107222	111.28	2050	2100	2040	2635	1425	2030	2077.56	2.81	24450	2056	2042	2036	2022	2016	2040	2020	914	605	500	1500	5	1	182892731	3795	-98.81	4.23	12	0.06	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.18	N	003520	500	914 억	5136990	N	N	1657	N	N
73	20250218	090146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2045	15	2	0.74	2193435	1070	1.11	2050	2050	2045	2635	1425	2030	2049.94	2.81	-155	2056	2042	2036	2022	2016	2040	2020	914	605	500	1500	5	1	182892731	3740	-97.38	4.17	12	0.00	-21.00	490.00	2790	20240911	-26.70	1823	20241210	12.18	2220	-7.88	20250106	1960	4.34	20250131	2790	-26.70	20240911	1823	12.18	20241210	0.18	N	003520	500	914 억	5136990	N	N	1657	N	N
74	20250217	160146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2030	-5	5	-0.25	196186335	96345	102.25	2045	2050	2030	2645	1425	2035	2036.43	2.79	34564	2061	2047	2036	2022	2011	2042	2017	914	610	500	1500	5	1	182892731	3713	-96.67	4.14	12	0.05	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2220	-8.56	20250106	1960	3.57	20250131	2790	-27.24	20240911	1823	11.35	20241210	0.17	N	003520	500	914 억	5102962	N	N	1657	N	N
75	20250217	150147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	5	2	0.25	132257470	64928	68.91	2045	2050	2030	2645	1425	2035	2036.99	2.79	28176	2061	2047	2036	2022	2011	2042	2017	914	610	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.04	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.17	N	003520	500	914 억	5102962	N	N	873	N	N
76	20250217	140146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2045	10	2	0.49	117653695	57772	61.32	2045	2050	2030	2645	1425	2035	2036.52	2.79	26663	2061	2047	2036	2022	2011	2042	2017	914	610	500	1500	5	1	182892731	3740	-97.38	4.17	12	0.03	-21.00	490.00	2790	20240911	-26.70	1823	20241210	12.18	2220	-7.88	20250106	1960	4.34	20250131	2790	-26.70	20240911	1823	12.18	20241210	0.17	N	003520	500	914 억	5102962	N	N	873	N	N
77	20250217	130147	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	5	2	0.25	108113305	53102	56.36	2045	2050	2030	2645	1425	2035	2035.96	2.79	26180	2061	2047	2036	2022	2011	2042	2017	914	610	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.03	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.17	N	003520	500	914 억	5102962	N	N	873	N	N
78	20250217	120146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2045	10	2	0.49	102779500	50490	53.59	2045	2050	2030	2645	1425	2035	2035.64	2.79	25865	2061	2047	2036	2022	2011	2042	2017	914	610	500	1500	5	1	182892731	3740	-97.38	4.17	12	0.03	-21.00	490.00	2790	20240911	-26.70	1823	20241210	12.18	2220	-7.88	20250106	1960	4.34	20250131	2790	-26.70	20240911	1823	12.18	20241210	0.17	N	003520	500	914 억	5102962	N	N	873	N	N
79	20250217	110146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	5	2	0.25	60841955	29926	31.76	2045	2045	2030	2645	1425	2035	2033.08	2.79	13199	2061	2047	2036	2022	2011	2042	2017	914	610	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.02	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.17	N	003520	500	914 억	5102962	N	N	873	N	N
80	20250217	100146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	5	2	0.25	37382800	18393	19.52	2045	2045	2030	2645	1425	2035	2032.45	2.79	6563	2061	2047	2036	2022	2011	2042	2017	914	610	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.01	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.17	N	003520	500	914 억	5102962	N	N	873	N	N
81	20250217	090146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	5	2	0.25	1434590	702	0.75	2045	2045	2040	2645	1425	2035	2043.58	2.79	-200	2061	2047	2036	2022	2011	2042	2017	914	610	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.00	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.17	N	003520	500	914 억	5102962	N	N	873	N	N
82	20250214	160145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2035	5	2	0.25	191218585	94017	81.03	2040	2050	2025	2635	1425	2030	2033.87	2.77	31615	2046	2037	2026	2017	2006	2032	2012	914	605	500	1500	5	1	182892731	3722	-96.90	4.15	12	0.05	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2220	-8.33	20250106	1960	3.83	20250131	2790	-27.06	20240911	1823	11.63	20241210	0.16	N	003520	500	914 억	5071023	N	N	873	N	N
83	20250214	150145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2035	5	2	0.25	180532030	88751	76.49	2040	2050	2025	2635	1425	2030	2034.14	2.77	34172	2046	2037	2026	2017	2006	2032	2012	914	605	500	1500	5	1	182892731	3722	-96.90	4.15	12	0.05	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2220	-8.33	20250106	1960	3.83	20250131	2790	-27.06	20240911	1823	11.63	20241210	0.16	N	003520	500	914 억	5071023	N	N	179	N	N
84	20250214	140146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2035	5	2	0.25	153610980	75494	65.06	2040	2050	2025	2635	1425	2030	2034.75	2.77	34129	2046	2037	2026	2017	2006	2032	2012	914	605	500	1500	5	1	182892731	3722	-96.90	4.15	12	0.04	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2220	-8.33	20250106	1960	3.83	20250131	2790	-27.06	20240911	1823	11.63	20241210	0.16	N	003520	500	914 억	5071023	N	N	179	N	N
85	20250214	130146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	10	2	0.49	149686680	73567	63.40	2040	2050	2025	2635	1425	2030	2034.70	2.77	34104	2046	2037	2026	2017	2006	2032	2012	914	605	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.04	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.16	N	003520	500	914 억	5071023	N	N	179	N	N
86	20250214	120145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2035	5	2	0.25	89491995	44012	37.93	2040	2045	2025	2635	1425	2030	2033.36	2.77	9414	2046	2037	2026	2017	2006	2032	2012	914	605	500	1500	5	1	182892731	3722	-96.90	4.15	12	0.02	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2220	-8.33	20250106	1960	3.83	20250131	2790	-27.06	20240911	1823	11.63	20241210	0.16	N	003520	500	914 억	5071023	N	N	179	N	N
87	20250214	110145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2035	5	2	0.25	64149170	31526	27.17	2040	2045	2025	2635	1425	2030	2034.81	2.77	5718	2046	2037	2026	2017	2006	2032	2012	914	605	500	1500	5	1	182892731	3722	-96.90	4.15	12	0.02	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2220	-8.33	20250106	1960	3.83	20250131	2790	-27.06	20240911	1823	11.63	20241210	0.16	N	003520	500	914 억	5071023	N	N	179	N	N
88	20250214	100146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2035	5	2	0.25	41186140	20216	17.42	2040	2045	2025	2635	1425	2030	2037.31	2.77	5825	2046	2037	2026	2017	2006	2032	2012	914	605	500	1500	5	1	182892731	3722	-96.90	4.15	12	0.01	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2220	-8.33	20250106	1960	3.83	20250131	2790	-27.06	20240911	1823	11.63	20241210	0.16	N	003520	500	914 억	5071023	N	N	179	N	N
89	20250214	090146	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	10	2	0.49	1111590	545	0.47	2040	2040	2030	2635	1425	2030	2039.98	2.77	-78	2046	2037	2026	2017	2006	2032	2012	914	605	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.00	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.16	N	003520	500	914 억	5071023	N	N	179	N	N
90	20250213	160145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2030	5	2	0.25	234923175	115982	101.97	2035	2035	2015	2630	1420	2025	2025.51	2.77	1878	2061	2042	2026	2007	1991	2035	2000	914	605	500	1490	5	1	182892731	3713	-96.67	4.14	12	0.06	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2220	-8.56	20250106	1960	3.57	20250131	2790	-27.24	20240911	1823	11.35	20241210	0.16	N	003520	500	914 억	5068882	N	N	179	N	N
91	20250213	150145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2030	5	2	0.25	211642645	104510	91.88	2035	2035	2015	2630	1420	2025	2025.09	2.77	2465	2061	2042	2026	2007	1991	2035	2000	914	605	500	1490	5	1	182892731	3713	-96.67	4.14	12	0.06	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2220	-8.56	20250106	1960	3.57	20250131	2790	-27.24	20240911	1823	11.35	20241210	0.16	N	003520	500	914 억	5068882	N	N	714	N	N
92	20250213	140145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2025	0	3	0.00	177648680	87710	77.11	2035	2035	2020	2630	1420	2025	2025.41	2.77	2706	2061	2042	2026	2007	1991	2035	2000	914	605	500	1490	5	1	182892731	3704	-96.43	4.13	12	0.05	-21.00	490.00	2790	20240911	-27.42	1823	20241210	11.08	2220	-8.78	20250106	1960	3.32	20250131	2790	-27.42	20240911	1823	11.08	20241210	0.16	N	003520	500	914 억	5068882	N	N	714	N	N
93	20250213	130145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2030	5	2	0.25	134390405	66404	58.38	2035	2035	2020	2630	1420	2025	2023.83	2.77	2827	2061	2042	2026	2007	1991	2035	2000	914	605	500	1490	5	1	182892731	3713	-96.67	4.14	12	0.04	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2220	-8.56	20250106	1960	3.57	20250131	2790	-27.24	20240911	1823	11.35	20241210	0.16	N	003520	500	914 억	5068882	N	N	714	N	N
94	20250213	120145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2025	0	3	0.00	116339365	57479	50.53	2035	2035	2020	2630	1420	2025	2024.03	2.77	2835	2061	2042	2026	2007	1991	2035	2000	914	605	500	1490	5	1	182892731	3704	-96.43	4.13	12	0.03	-21.00	490.00	2790	20240911	-27.42	1823	20241210	11.08	2220	-8.78	20250106	1960	3.32	20250131	2790	-27.42	20240911	1823	11.08	20241210	0.16	N	003520	500	914 억	5068882	N	N	714	N	N
95	20250213	110144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2025	0	3	0.00	69184940	34170	30.04	2035	2035	2020	2630	1420	2025	2024.73	2.77	2835	2061	2042	2026	2007	1991	2035	2000	914	605	500	1490	5	1	182892731	3704	-96.43	4.13	12	0.02	-21.00	490.00	2790	20240911	-27.42	1823	20241210	11.08	2220	-8.78	20250106	1960	3.32	20250131	2790	-27.42	20240911	1823	11.08	20241210	0.16	N	003520	500	914 억	5068882	N	N	714	N	N
96	20250213	100145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2030	5	2	0.25	46717255	23060	20.27	2035	2035	2020	2630	1420	2025	2025.90	2.77	2949	2061	2042	2026	2007	1991	2035	2000	914	605	500	1490	5	1	182892731	3713	-96.67	4.14	12	0.01	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2220	-8.56	20250106	1960	3.57	20250131	2790	-27.24	20240911	1823	11.35	20241210	0.16	N	003520	500	914 억	5068882	N	N	714	N	N
97	20250213	090145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2035	10	2	0.49	1251525	615	0.54	2035	2035	2035	2630	1420	2025	2035.00	2.77	41	2061	2042	2026	2007	1991	2035	2000	914	605	500	1490	5	1	182892731	3722	-96.90	4.15	12	0.00	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2220	-8.33	20250106	1960	3.83	20250131	2790	-27.06	20240911	1823	11.63	20241210	0.16	N	003520	500	914 억	5068882	N	N	714	N	N
98	20250212	160145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2025	-10	5	-0.49	229428355	113667	148.84	2035	2045	2010	2645	1425	2035	2018.43	2.78	-9425	2081	2057	2041	2017	2001	2050	2010	914	610	500	1500	5	1	182892731	3704	-96.43	4.13	12	0.06	-21.00	490.00	2790	20240911	-27.42	1823	20241210	11.08	2220	-8.78	20250106	1960	3.32	20250131	2790	-27.42	20240911	1823	11.08	20241210	0.16	N	003520	500	914 억	5078116	N	N	714	N	N
99	20250212	150144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2030	-5	5	-0.25	222922100	110452	144.63	2035	2045	2010	2645	1425	2035	2018.27	2.78	-7405	2081	2057	2041	2017	2001	2050	2010	914	610	500	1500	5	1	182892731	3713	-96.67	4.14	12	0.06	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2220	-8.56	20250106	1960	3.57	20250131	2790	-27.24	20240911	1823	11.35	20241210	0.16	N	003520	500	914 억	5078116	N	N	1306	N	N
100	20250212	140144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2020	-15	5	-0.74	179743785	89107	116.68	2035	2045	2010	2645	1425	2035	2017.17	2.78	-6853	2081	2057	2041	2017	2001	2050	2010	914	610	500	1500	5	1	182892731	3694	-96.19	4.12	12	0.05	-21.00	490.00	2790	20240911	-27.60	1823	20241210	10.81	2220	-9.01	20250106	1960	3.06	20250131	2790	-27.60	20240911	1823	10.81	20241210	0.16	N	003520	500	914 억	5078116	N	N	1306	N	N
101	20250212	130145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2020	-15	5	-0.74	157314415	78010	102.15	2035	2045	2010	2645	1425	2035	2016.59	2.78	-5354	2081	2057	2041	2017	2001	2050	2010	914	610	500	1500	5	1	182892731	3694	-96.19	4.12	12	0.04	-21.00	490.00	2790	20240911	-27.60	1823	20241210	10.81	2220	-9.01	20250106	1960	3.06	20250131	2790	-27.60	20240911	1823	10.81	20241210	0.16	N	003520	500	914 억	5078116	N	N	1306	N	N
102	20250212	120144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2015	-20	5	-0.98	134268755	66601	87.21	2035	2045	2010	2645	1425	2035	2016.02	2.78	-1854	2081	2057	2041	2017	2001	2050	2010	914	610	500	1500	5	1	182892731	3685	-95.95	4.11	12	0.04	-21.00	490.00	2790	20240911	-27.78	1823	20241210	10.53	2220	-9.23	20250106	1960	2.81	20250131	2790	-27.78	20240911	1823	10.53	20241210	0.16	N	003520	500	914 억	5078116	N	N	1306	N	N
103	20250212	110145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2020	-15	5	-0.74	128110210	63550	83.21	2035	2045	2010	2645	1425	2035	2015.90	2.78	-1544	2081	2057	2041	2017	2001	2050	2010	914	610	500	1500	5	1	182892731	3694	-96.19	4.12	12	0.03	-21.00	490.00	2790	20240911	-27.60	1823	20241210	10.81	2220	-9.01	20250106	1960	3.06	20250131	2790	-27.60	20240911	1823	10.81	20241210	0.16	N	003520	500	914 억	5078116	N	N	1306	N	N
104	20250212	100145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2020	-15	5	-0.74	90988270	45162	59.14	2035	2045	2010	2645	1425	2035	2014.71	2.78	-692	2081	2057	2041	2017	2001	2050	2010	914	610	500	1500	5	1	182892731	3694	-96.19	4.12	12	0.02	-21.00	490.00	2790	20240911	-27.60	1823	20241210	10.81	2220	-9.01	20250106	1960	3.06	20250131	2790	-27.60	20240911	1823	10.81	20241210	0.16	N	003520	500	914 억	5078116	N	N	1306	N	N
105	20250212	090145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2030	-5	5	-0.25	1048170	518	0.68	2035	2035	2020	2645	1425	2035	2023.49	2.78	-14	2081	2057	2041	2017	2001	2050	2010	914	610	500	1500	5	1	182892731	3713	-96.67	4.14	12	0.00	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2220	-8.56	20250106	1960	3.57	20250131	2790	-27.24	20240911	1823	11.35	20241210	0.16	N	003520	500	914 억	5078116	N	N	1306	N	N
106	20250211	160144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2035	-5	5	-0.25	155420220	76359	83.95	2040	2065	2025	2650	1430	2040	2035.39	2.79	-11348	2093	2066	2038	2011	1983	2080	2025	914	610	500	1500	5	1	182892731	3722	-96.90	4.15	12	0.04	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2220	-8.33	20250106	1960	3.83	20250131	2790	-27.06	20240911	1823	11.63	20241210	0.15	N	003520	500	914 억	5098754	N	N	1306	N	N
107	20250211	150144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2035	-5	5	-0.25	117924815	57921	63.68	2040	2065	2025	2650	1430	2040	2035.96	2.79	-10815	2093	2066	2038	2011	1983	2080	2025	914	610	500	1500	5	1	182892731	3722	-96.90	4.15	12	0.03	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2220	-8.33	20250106	1960	3.83	20250131	2790	-27.06	20240911	1823	11.63	20241210	0.15	N	003520	500	914 억	5098754	N	N	901	N	N
108	20250211	140145	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	0	3	0.00	100288005	49271	54.17	2040	2065	2025	2650	1430	2040	2035.44	2.79	-8044	2093	2066	2038	2011	1983	2080	2025	914	610	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.03	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.15	N	003520	500	914 억	5098754	N	N	901	N	N
109	20250211	130143	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	0	3	0.00	80476725	39525	43.46	2040	2065	2025	2650	1430	2040	2036.10	2.79	-5790	2093	2066	2038	2011	1983	2080	2025	914	610	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.02	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.15	N	003520	500	914 억	5098754	N	N	901	N	N
110	20250211	120144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2045	5	2	0.25	49795040	24436	26.87	2040	2065	2025	2650	1430	2040	2037.77	2.79	-2270	2093	2066	2038	2011	1983	2080	2025	914	610	500	1500	5	1	182892731	3740	-97.38	4.17	12	0.01	-21.00	490.00	2790	20240911	-26.70	1823	20241210	12.18	2220	-7.88	20250106	1960	4.34	20250131	2790	-26.70	20240911	1823	12.18	20241210	0.15	N	003520	500	914 억	5098754	N	N	901	N	N
111	20250211	110144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	0	3	0.00	41897220	20565	22.61	2040	2065	2025	2650	1430	2040	2037.31	2.79	-2251	2093	2066	2038	2011	1983	2080	2025	914	610	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.01	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.15	N	003520	500	914 억	5098754	N	N	901	N	N
112	20250211	100144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2045	5	2	0.25	17417355	8539	9.39	2040	2065	2030	2650	1430	2040	2039.74	2.79	-81	2093	2066	2038	2011	1983	2080	2025	914	610	500	1500	5	1	182892731	3740	-97.38	4.17	12	0.00	-21.00	490.00	2790	20240911	-26.70	1823	20241210	12.18	2220	-7.88	20250106	1960	4.34	20250131	2790	-26.70	20240911	1823	12.18	20241210	0.15	N	003520	500	914 억	5098754	N	N	901	N	N
113	20250211	090144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	0	3	0.00	10200	5	0.01	2040	2040	2040	2650	1430	2040	2040.00	2.79	0	2093	2066	2038	2011	1983	2080	2025	914	610	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.00	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.15	N	003520	500	914 억	5098754	N	N	901	N	N
114	20250210	160144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	10	2	0.49	184453740	90741	91.47	2030	2065	2010	2635	1425	2030	2032.75	2.78	12968	2083	2056	2038	2011	1993	2047	2002	914	605	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.05	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.15	N	003520	500	914 억	5085277	N	N	901	N	N
115	20250210	150143	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2050	20	2	0.99	172982365	85119	85.80	2030	2065	2010	2635	1425	2030	2032.24	2.78	11049	2083	2056	2038	2011	1993	2047	2002	914	605	500	1500	5	1	182892731	3749	-97.62	4.18	12	0.05	-21.00	490.00	2790	20240911	-26.52	1823	20241210	12.45	2220	-7.66	20250106	1960	4.59	20250131	2790	-26.52	20240911	1823	12.45	20241210	0.15	N	003520	500	914 억	5085277	N	N	4254	N	N
116	20250210	140144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	10	2	0.49	146664435	72245	72.82	2030	2065	2010	2635	1425	2030	2030.10	2.78	11956	2083	2056	2038	2011	1993	2047	2002	914	605	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.04	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.15	N	003520	500	914 억	5085277	N	N	4254	N	N
117	20250210	130144	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	10	2	0.49	112269360	55416	55.86	2030	2065	2010	2635	1425	2030	2025.94	2.78	11899	2083	2056	2038	2011	1993	2047	2002	914	605	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.03	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.15	N	003520	500	914 억	5085277	N	N	4254	N	N
118	20250210	120143	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2030	0	3	0.00	107106720	52884	53.31	2030	2065	2010	2635	1425	2030	2025.31	2.78	12961	2083	2056	2038	2011	1993	2047	2002	914	605	500	1500	5	1	182892731	3713	-96.67	4.14	12	0.03	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2220	-8.56	20250106	1960	3.57	20250131	2790	-27.24	20240911	1823	11.35	20241210	0.15	N	003520	500	914 억	5085277	N	N	4254	N	N
119	20250210	110143	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2050	20	2	0.99	94653585	46771	47.15	2030	2065	2010	2635	1425	2030	2023.77	2.78	14147	2083	2056	2038	2011	1993	2047	2002	914	605	500	1500	5	1	182892731	3749	-97.62	4.18	12	0.03	-21.00	490.00	2790	20240911	-26.52	1823	20241210	12.45	2220	-7.66	20250106	1960	4.59	20250131	2790	-26.52	20240911	1823	12.45	20241210	0.15	N	003520	500	914 억	5085277	N	N	4254	N	N
120	20250210	100143	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2020	-10	5	-0.49	73462035	36332	36.62	2030	2065	2010	2635	1425	2030	2021.97	2.78	12420	2083	2056	2038	2011	1993	2047	2002	914	605	500	1500	5	1	182892731	3694	-96.19	4.12	12	0.02	-21.00	490.00	2790	20240911	-27.60	1823	20241210	10.81	2220	-9.01	20250106	1960	3.06	20250131	2790	-27.60	20240911	1823	10.81	20241210	0.15	N	003520	500	914 억	5085277	N	N	4254	N	N
121	20250210	090143	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2025	-5	5	-0.25	2213650	1099	1.11	2030	2030	2010	2635	1425	2030	2014.24	2.78	-193	2083	2056	2038	2011	1993	2047	2002	914	605	500	1500	5	1	182892731	3704	-96.43	4.13	12	0.00	-21.00	490.00	2790	20240911	-27.42	1823	20241210	11.08	2220	-8.78	20250106	1960	3.32	20250131	2790	-27.42	20240911	1823	11.08	20241210	0.15	N	003520	500	914 억	5085277	N	N	4254	N	N
122	20250207	160143	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2030	-30	5	-1.46	201115535	98851	72.31	2055	2065	2020	2675	1445	2060	2034.53	2.79	-15166	2093	2076	2063	2046	2033	2075	2045	914	615	500	1520	5	1	182892731	3713	-96.67	4.14	12	0.05	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2220	-8.56	20250106	1960	3.57	20250131	2790	-27.24	20240911	1823	11.35	20241210	0.15	N	003520	500	914 억	5103707	N	N	4254	N	N
123	20250207	150143	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2030	-30	5	-1.46	179308700	88113	64.45	2055	2065	2020	2675	1445	2060	2034.99	2.79	-17719	2093	2076	2063	2046	2033	2075	2045	914	615	500	1520	5	1	182892731	3713	-96.67	4.14	12	0.05	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2220	-8.56	20250106	1960	3.57	20250131	2790	-27.24	20240911	1823	11.35	20241210	0.15	N	003520	500	914 억	5103707	N	N	3651	N	N
124	20250207	140142	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2025	-35	5	-1.70	166133525	81621	59.70	2055	2065	2020	2675	1445	2060	2035.43	2.79	-17022	2093	2076	2063	2046	2033	2075	2045	914	615	500	1520	5	1	182892731	3704	-96.43	4.13	12	0.04	-21.00	490.00	2790	20240911	-27.42	1823	20241210	11.08	2220	-8.78	20250106	1960	3.32	20250131	2790	-27.42	20240911	1823	11.08	20241210	0.15	N	003520	500	914 억	5103707	N	N	3651	N	N
125	20250207	130142	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2030	-30	5	-1.46	123306060	60526	44.27	2055	2065	2025	2675	1445	2060	2037.24	2.79	-12791	2093	2076	2063	2046	2033	2075	2045	914	615	500	1520	5	1	182892731	3713	-96.67	4.14	12	0.03	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2220	-8.56	20250106	1960	3.57	20250131	2790	-27.24	20240911	1823	11.35	20241210	0.15	N	003520	500	914 억	5103707	N	N	3651	N	N
126	20250207	120143	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2035	-25	5	-1.21	104828710	51441	37.63	2055	2065	2025	2675	1445	2060	2037.84	2.79	-11753	2093	2076	2063	2046	2033	2075	2045	914	615	500	1520	5	1	182892731	3722	-96.90	4.15	12	0.03	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2220	-8.33	20250106	1960	3.83	20250131	2790	-27.06	20240911	1823	11.63	20241210	0.15	N	003520	500	914 억	5103707	N	N	3651	N	N
127	20250207	110143	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2035	-25	5	-1.21	89458690	43899	32.11	2055	2065	2025	2675	1445	2060	2037.83	2.79	-11082	2093	2076	2063	2046	2033	2075	2045	914	615	500	1520	5	1	182892731	3722	-96.90	4.15	12	0.02	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2220	-8.33	20250106	1960	3.83	20250131	2790	-27.06	20240911	1823	11.63	20241210	0.15	N	003520	500	914 억	5103707	N	N	3651	N	N
128	20250207	100143	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2040	-20	5	-0.97	39868350	19514	14.27	2055	2065	2035	2675	1445	2060	2043.06	2.79	-2231	2093	2076	2063	2046	2033	2075	2045	914	615	500	1520	5	1	182892731	3731	-97.14	4.16	12	0.01	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2220	-8.11	20250106	1960	4.08	20250131	2790	-26.88	20240911	1823	11.90	20241210	0.15	N	003520	500	914 억	5103707	N	N	3651	N	N
129	20250207	090143	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2055	-5	5	-0.24	1644000	800	0.59	2055	2055	2055	2675	1445	2060	2055.00	2.79	-734	2093	2076	2063	2046	2033	2075	2045	914	615	500	1520	5	1	182892731	3758	-97.86	4.19	12	0.00	-21.00	490.00	2790	20240911	-26.34	1823	20241210	12.73	2220	-7.43	20250106	1960	4.85	20250131	2790	-26.34	20240911	1823	12.73	20241210	0.15	N	003520	500	914 억	5103707	N	N	3651	N	N
130	20250206	160141	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2060	5	2	0.24	281688080	136497	134.70	2060	2080	2050	2670	1440	2055	2063.69	2.77	39170	2108	2081	2063	2036	2018	2077	2032	914	615	500	1520	5	1	182892731	3768	-98.10	4.20	12	0.07	-21.00	490.00	2790	20240911	-26.16	1823	20241210	13.00	2220	-7.21	20250106	1960	5.10	20250131	2790	-26.16	20240911	1823	13.00	20241210	0.15	N	003520	500	914 억	5065228	N	N	3651	N	N
131	20250206	150141	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2060	5	2	0.24	262116550	126988	125.31	2060	2080	2050	2670	1440	2055	2064.10	2.77	38000	2108	2081	2063	2036	2018	2077	2032	914	615	500	1520	5	1	182892731	3768	-98.10	4.20	12	0.07	-21.00	490.00	2790	20240911	-26.16	1823	20241210	13.00	2220	-7.21	20250106	1960	5.10	20250131	2790	-26.16	20240911	1823	13.00	20241210	0.15	N	003520	500	914 억	5065228	N	N	2586	N	N
132	20250206	140142	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2070	15	2	0.73	236315355	114441	112.93	2060	2080	2050	2670	1440	2055	2064.95	2.77	35432	2108	2081	2063	2036	2018	2077	2032	914	615	500	1520	5	1	182892731	3786	-98.57	4.22	12	0.06	-21.00	490.00	2790	20240911	-25.81	1823	20241210	13.55	2220	-6.76	20250106	1960	5.61	20250131	2790	-25.81	20240911	1823	13.55	20241210	0.15	N	003520	500	914 억	5065228	N	N	2586	N	N
133	20250206	130140	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	20	2	0.97	197583610	95706	94.44	2060	2080	2050	2670	1440	2055	2064.49	2.77	38002	2108	2081	2063	2036	2018	2077	2032	914	615	500	1520	5	1	182892731	3795	-98.81	4.23	12	0.05	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.15	N	003520	500	914 억	5065228	N	N	2586	N	N
134	20250206	120140	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	20	2	0.97	163013375	79047	78.00	2060	2075	2050	2670	1440	2055	2062.23	2.77	29965	2108	2081	2063	2036	2018	2077	2032	914	615	500	1520	5	1	182892731	3795	-98.81	4.23	12	0.04	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.15	N	003520	500	914 억	5065228	N	N	2586	N	N
135	20250206	110137	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2065	10	2	0.49	116611610	56626	55.88	2060	2070	2050	2670	1440	2055	2059.33	2.77	18132	2108	2081	2063	2036	2018	2077	2032	914	615	500	1520	5	1	182892731	3777	-98.33	4.21	12	0.03	-21.00	490.00	2790	20240911	-25.99	1823	20241210	13.27	2220	-6.98	20250106	1960	5.36	20250131	2790	-25.99	20240911	1823	13.27	20241210	0.15	N	003520	500	914 억	5065228	N	N	2586	N	N
136	20250206	100140	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2065	10	2	0.49	74772905	36371	35.89	2060	2070	2050	2670	1440	2055	2055.84	2.77	7756	2108	2081	2063	2036	2018	2077	2032	914	615	500	1520	5	1	182892731	3777	-98.33	4.21	12	0.02	-21.00	490.00	2790	20240911	-25.99	1823	20241210	13.27	2220	-6.98	20250106	1960	5.36	20250131	2790	-25.99	20240911	1823	13.27	20241210	0.15	N	003520	500	914 억	5065228	N	N	2586	N	N
137	20250206	090141	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2065	10	2	0.49	39175	19	0.02	2060	2070	2060	2670	1440	2055	2061.84	2.77	-2	2108	2081	2063	2036	2018	2077	2032	914	615	500	1520	5	1	182892731	3777	-98.33	4.21	12	0.00	-21.00	490.00	2790	20240911	-25.99	1823	20241210	13.27	2220	-6.98	20250106	1960	5.36	20250131	2790	-25.99	20240911	1823	13.27	20241210	0.15	N	003520	500	914 억	5065228	N	N	2586	N	N
138	20250205	160140	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2055	-10	5	-0.48	207502710	100673	42.41	2055	2090	2045	2680	1450	2065	2061.17	2.77	-4276	2118	2091	2058	2031	1998	2105	2045	914	615	500	1520	5	1	182892731	3758	-97.86	4.19	12	0.06	-21.00	490.00	2790	20240911	-26.34	1823	20241210	12.73	2220	-7.43	20250106	1960	4.85	20250131	2790	-26.34	20240911	1823	12.73	20241210	0.16	N	003520	500	914 억	5070691	N	N	2586	N	N
139	20250205	150140	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2060	-5	5	-0.24	187490285	90911	38.30	2055	2090	2050	2680	1450	2065	2062.35	2.77	-965	2118	2091	2058	2031	1998	2105	2045	914	615	500	1520	5	1	182892731	3768	-98.10	4.20	12	0.05	-21.00	490.00	2790	20240911	-26.16	1823	20241210	13.00	2220	-7.21	20250106	1960	5.10	20250131	2790	-26.16	20240911	1823	13.00	20241210	0.16	N	003520	500	914 억	5070691	N	N	1552	N	N
140	20250205	140140	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2055	-10	5	-0.48	161692315	78352	33.01	2055	2090	2055	2680	1450	2065	2063.67	2.77	-560	2118	2091	2058	2031	1998	2105	2045	914	615	500	1520	5	1	182892731	3758	-97.86	4.19	12	0.04	-21.00	490.00	2790	20240911	-26.34	1823	20241210	12.73	2220	-7.43	20250106	1960	4.85	20250131	2790	-26.34	20240911	1823	12.73	20241210	0.16	N	003520	500	914 억	5070691	N	N	1552	N	N
141	20250205	130139	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2065	0	3	0.00	143258570	69393	29.24	2055	2090	2055	2680	1450	2065	2064.45	2.77	-1483	2118	2091	2058	2031	1998	2105	2045	914	615	500	1520	5	1	182892731	3777	-98.33	4.21	12	0.04	-21.00	490.00	2790	20240911	-25.99	1823	20241210	13.27	2220	-6.98	20250106	1960	5.36	20250131	2790	-25.99	20240911	1823	13.27	20241210	0.16	N	003520	500	914 억	5070691	N	N	1552	N	N
142	20250205	120141	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2065	0	3	0.00	105618200	51150	21.55	2055	2090	2055	2680	1450	2065	2064.87	2.77	1335	2118	2091	2058	2031	1998	2105	2045	914	615	500	1520	5	1	182892731	3777	-98.33	4.21	12	0.03	-21.00	490.00	2790	20240911	-25.99	1823	20241210	13.27	2220	-6.98	20250106	1960	5.36	20250131	2790	-25.99	20240911	1823	13.27	20241210	0.16	N	003520	500	914 억	5070691	N	N	1552	N	N
143	20250205	110139	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	10	2	0.48	85920890	41616	17.53	2055	2090	2055	2680	1450	2065	2064.61	2.77	1335	2118	2091	2058	2031	1998	2105	2045	914	615	500	1520	5	1	182892731	3795	-98.81	4.23	12	0.02	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.16	N	003520	500	914 억	5070691	N	N	1552	N	N
144	20250205	100140	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2070	5	2	0.24	57880690	28080	11.83	2055	2090	2055	2680	1450	2065	2061.28	2.77	2364	2118	2091	2058	2031	1998	2105	2045	914	615	500	1520	5	1	182892731	3786	-98.57	4.22	12	0.02	-21.00	490.00	2790	20240911	-25.81	1823	20241210	13.55	2220	-6.76	20250106	1960	5.61	20250131	2790	-25.81	20240911	1823	13.55	20241210	0.16	N	003520	500	914 억	5070691	N	N	1552	N	N
145	20250205	090142	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2080	15	2	0.73	5812140	2828	1.19	2055	2090	2055	2680	1450	2065	2055.21	2.77	-422	2118	2091	2058	2031	1998	2105	2045	914	615	500	1520	5	1	182892731	3804	-99.05	4.24	12	0.00	-21.00	490.00	2790	20240911	-25.45	1823	20241210	14.10	2220	-6.31	20250106	1960	6.12	20250131	2790	-25.45	20240911	1823	14.10	20241210	0.16	N	003520	500	914 억	5070691	N	N	1552	N	N
146	20250204	160138	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2065	55	2	2.74	485875795	235293	108.52	2030	2085	2025	2610	1410	2010	2064.98	2.73	73257	2061	2035	2014	1988	1967	2048	2001	914	600	500	1480	5	1	182892731	3777	-98.33	4.21	12	0.13	-21.00	490.00	2790	20240911	-25.99	1823	20241210	13.27	2220	-6.98	20250106	1960	5.36	20250131	2790	-25.99	20240911	1823	13.27	20241210	0.16	N	003520	500	914 억	4992074	N	N	1552	N	N
147	20250204	150139	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2075	65	2	3.23	460480750	223007	102.85	2030	2085	2025	2610	1410	2010	2064.87	2.73	73175	2061	2035	2014	1988	1967	2048	2001	914	600	500	1480	5	1	182892731	3795	-98.81	4.23	12	0.12	-21.00	490.00	2790	20240911	-25.63	1823	20241210	13.82	2220	-6.53	20250106	1960	5.87	20250131	2790	-25.63	20240911	1823	13.82	20241210	0.16	N	003520	500	914 억	4992074	N	N	13	N	N
148	20250204	140139	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2085	75	2	3.73	388996615	188582	86.98	2030	2085	2025	2610	1410	2010	2062.75	2.73	75166	2061	2035	2014	1988	1967	2048	2001	914	600	500	1480	5	1	182892731	3813	-99.29	4.26	12	0.10	-21.00	490.00	2790	20240911	-25.27	1823	20241210	14.37	2220	-6.08	20250106	1960	6.38	20250131	2790	-25.27	20240911	1823	14.37	20241210	0.16	N	003520	500	914 억	4992074	N	N	13	N	N
149	20250204	130139	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2070	60	2	2.99	337142835	163636	75.47	2030	2085	2025	2610	1410	2010	2060.32	2.73	70665	2061	2035	2014	1988	1967	2048	2001	914	600	500	1480	5	1	182892731	3786	-98.57	4.22	12	0.09	-21.00	490.00	2790	20240911	-25.81	1823	20241210	13.55	2220	-6.76	20250106	1960	5.61	20250131	2790	-25.81	20240911	1823	13.55	20241210	0.16	N	003520	500	914 억	4992074	N	N	13	N	N
150	20250204	120139	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2070	60	2	2.99	316597930	153708	70.89	2030	2085	2025	2610	1410	2010	2059.74	2.73	69503	2061	2035	2014	1988	1967	2048	2001	914	600	500	1480	5	1	182892731	3786	-98.57	4.22	12	0.08	-21.00	490.00	2790	20240911	-25.81	1823	20241210	13.55	2220	-6.76	20250106	1960	5.61	20250131	2790	-25.81	20240911	1823	13.55	20241210	0.16	N	003520	500	914 억	4992074	N	N	13	N	N
151	20250204	110137	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2070	60	2	2.99	306385930	148766	68.61	2030	2085	2025	2610	1410	2010	2059.52	2.73	68305	2061	2035	2014	1988	1967	2048	2001	914	600	500	1480	5	1	182892731	3786	-98.57	4.22	12	0.08	-21.00	490.00	2790	20240911	-25.81	1823	20241210	13.55	2220	-6.76	20250106	1960	5.61	20250131	2790	-25.81	20240911	1823	13.55	20241210	0.16	N	003520	500	914 억	4992074	N	N	13	N	N
152	20250204	100139	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2065	55	2	2.74	248258480	120594	55.62	2030	2085	2025	2610	1410	2010	2058.63	2.73	64250	2061	2035	2014	1988	1967	2048	2001	914	600	500	1480	5	1	182892731	3777	-98.33	4.21	12	0.07	-21.00	490.00	2790	20240911	-25.99	1823	20241210	13.27	2220	-6.98	20250106	1960	5.36	20250131	2790	-25.99	20240911	1823	13.27	20241210	0.16	N	003520	500	914 억	4992074	N	N	13	N	N
153	20250204	090139	55	60.00	KOSPI	제약	N	N	N	Y	60	N	2035	25	2	1.24	17592740	8653	3.99	2030	2035	2025	2610	1410	2010	2033.14	2.73	7895	2061	2035	2014	1988	1967	2048	2001	914	600	500	1480	5	1	182892731	3722	-96.90	4.15	12	0.00	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2220	-8.33	20250106	1960	3.83	20250131	2790	-27.06	20240911	1823	11.63	20241210	0.16	N	003520	500	914 억	4992074	N	N	13	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History