KissMeData/009420/price/prices-20250101.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	20250124	160243	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41150	750	2	1.86	17154909350	417838	103.28	40800	41750	40400	52500	28300	40400	41056.16	6.14	0	-31513	41866	41132	40466	39732	39066	41500	40100	261	12100	500	29890	50	1	52240638	21497	614.18	10.78	12	0.80	67.00	3817.00	52000	20241022	-20.87	28500	20240805	44.39	42450	-3.06	20250108	37650	9.30	20250115	52000	-20.87	20241022	28500	44.39	20240805	3.19	N	009420	500	261 억		3209492	N	N	2806	N	00	N
3	20250124	150243	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41300	900	2	2.23	16022435100	390381	96.50	40800	41750	40400	52500	28300	40400	41043.10	6.14	0	-26237	41866	41132	40466	39732	39066	41500	40100	261	12100	500	29890	50	1	52240638	21575	616.42	10.82	12	0.75	67.00	3817.00	52000	20241022	-20.58	28500	20240805	44.91	42450	-2.71	20250108	37650	9.69	20250115	52000	-20.58	20241022	28500	44.91	20240805	3.19	N	009420	500	261 억		3209492	N	N	1331	N	00	N
4	20250124	140245	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41200	800	2	1.98	13975717100	340706	84.22	40800	41750	40400	52500	28300	40400	41019.91	6.14	0	-22378	41866	41132	40466	39732	39066	41500	40100	261	12100	500	29890	50	1	52240638	21523	614.93	10.79	12	0.65	67.00	3817.00	52000	20241022	-20.77	28500	20240805	44.56	42450	-2.94	20250108	37650	9.43	20250115	52000	-20.77	20241022	28500	44.56	20240805	3.19	N	009420	500	261 억		3209492	N	N	1331	N	00	N
5	20250124	130245	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41050	650	2	1.61	11569481950	282168	69.75	40800	41750	40400	52500	28300	40400	41002.15	6.14	0	-13607	41866	41132	40466	39732	39066	41500	40100	261	12100	500	29890	50	1	52240638	21445	612.69	10.75	12	0.54	67.00	3817.00	52000	20241022	-21.06	28500	20240805	44.04	42450	-3.30	20250108	37650	9.03	20250115	52000	-21.06	20241022	28500	44.04	20240805	3.19	N	009420	500	261 억		3209492	N	N	1331	N	00	N
6	20250124	120243	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40750	350	2	0.87	9686071250	236102	58.36	40800	41750	40400	52500	28300	40400	41025.00	6.14	0	-9684	41866	41132	40466	39732	39066	41500	40100	261	12100	500	29890	50	1	52240638	21288	608.21	10.68	12	0.45	67.00	3817.00	52000	20241022	-21.63	28500	20240805	42.98	42450	-4.00	20250108	37650	8.23	20250115	52000	-21.63	20241022	28500	42.98	20240805	3.19	N	009420	500	261 억		3209492	N	N	1331	N	00	N
7	20250124	110245	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40650	250	2	0.62	8750335550	213116	52.68	40800	41750	40400	52500	28300	40400	41059.09	6.14	0	-3910	41866	41132	40466	39732	39066	41500	40100	261	12100	500	29890	50	1	52240638	21236	606.72	10.65	12	0.41	67.00	3817.00	52000	20241022	-21.83	28500	20240805	42.63	42450	-4.24	20250108	37650	7.97	20250115	52000	-21.83	20241022	28500	42.63	20240805	3.19	N	009420	500	261 억		3209492	N	N	1331	N	00	N
8	20250124	100244	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40700	300	2	0.74	7550865000	183666	45.40	40800	41750	40400	52500	28300	40400	41112.01	6.14	0	-1272	41866	41132	40466	39732	39066	41500	40100	261	12100	500	29890	50	1	52240638	21262	607.46	10.66	12	0.35	67.00	3817.00	52000	20241022	-21.73	28500	20240805	42.81	42450	-4.12	20250108	37650	8.10	20250115	52000	-21.73	20241022	28500	42.81	20240805	3.19	N	009420	500	261 억		3209492	N	N	1331	N	00	N
9	20250124	090245	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41050	650	2	1.61	664340500	16263	4.02	40800	41050	40650	52500	28300	40400	40850.37	6.14	0	-376	41866	41132	40466	39732	39066	41500	40100	261	12100	500	29890	50	1	52240638	21445	612.69	10.75	12	0.03	67.00	3817.00	52000	20241022	-21.06	28500	20240805	44.04	42450	-3.30	20250108	37650	9.03	20250115	52000	-21.06	20241022	28500	44.04	20240805	3.19	N	009420	500	261 억		3209492	N	N	1331	N	00	N
10	20250123	160244	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40400	200	2	0.50	16210018250	400657	103.60	40200	41200	39800	52200	28150	40200	40458.73	6.17	0	-13145	41500	40850	40450	39800	39400	40650	39600	261	12000	500	29740	50	1	52240638	21105	602.99	10.58	12	0.77	67.00	3817.00	52000	20241022	-22.31	28500	20240805	41.75	42450	-4.83	20250108	37650	7.30	20250115	52000	-22.31	20241022	28500	41.75	20240805	3.18	N	009420	500	261 억		3222013	N	N	1331	N	00	N
11	20250123	150242	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40350	150	2	0.37	15232976500	376472	97.34	40200	41200	39800	52200	28150	40200	40462.58	6.17	0	-16538	41500	40850	40450	39800	39400	40650	39600	261	12000	500	29740	50	1	52240638	21079	602.24	10.57	12	0.72	67.00	3817.00	52000	20241022	-22.40	28500	20240805	41.58	42450	-4.95	20250108	37650	7.17	20250115	52000	-22.40	20241022	28500	41.58	20240805	3.18	N	009420	500	261 억		3222013	N	N	109	N	00	N
12	20250123	140244	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40700	500	2	1.24	13557483450	335268	86.69	40200	41200	39800	52200	28150	40200	40437.89	6.17	0	-8198	41500	40850	40450	39800	39400	40650	39600	261	12000	500	29740	50	1	52240638	21262	607.46	10.66	12	0.64	67.00	3817.00	52000	20241022	-21.73	28500	20240805	42.81	42450	-4.12	20250108	37650	8.10	20250115	52000	-21.73	20241022	28500	42.81	20240805	3.18	N	009420	500	261 억		3222013	N	N	109	N	00	N
13	20250123	130243	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40500	300	2	0.75	10288825700	255121	65.97	40200	41200	39800	52200	28150	40200	40329.30	6.17	0	-8735	41500	40850	40450	39800	39400	40650	39600	261	12000	500	29740	50	1	52240638	21157	604.48	10.61	12	0.49	67.00	3817.00	52000	20241022	-22.12	28500	20240805	42.11	42450	-4.59	20250108	37650	7.57	20250115	52000	-22.12	20241022	28500	42.11	20240805	3.18	N	009420	500	261 억		3222013	N	N	109	N	00	N
14	20250123	120244	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40350	150	2	0.37	9140383700	226700	58.62	40200	41200	39800	52200	28150	40200	40319.40	6.17	0	-11165	41500	40850	40450	39800	39400	40650	39600	261	12000	500	29740	50	1	52240638	21079	602.24	10.57	12	0.43	67.00	3817.00	52000	20241022	-22.40	28500	20240805	41.58	42450	-4.95	20250108	37650	7.17	20250115	52000	-22.40	20241022	28500	41.58	20240805	3.18	N	009420	500	261 억		3222013	N	N	109	N	00	N
15	20250123	110244	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40350	150	2	0.37	7912658950	196315	50.76	40200	41200	39800	52200	28150	40200	40306.04	6.17	0	-10957	41500	40850	40450	39800	39400	40650	39600	261	12000	500	29740	50	1	52240638	21079	602.24	10.57	12	0.38	67.00	3817.00	52000	20241022	-22.40	28500	20240805	41.58	42450	-4.95	20250108	37650	7.17	20250115	52000	-22.40	20241022	28500	41.58	20240805	3.18	N	009420	500	261 억		3222013	N	N	109	N	00	N
16	20250123	100243	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40050	-150	5	-0.37	6199975800	153635	39.73	40200	41200	39800	52200	28150	40200	40355.43	6.17	0	-5010	41500	40850	40450	39800	39400	40650	39600	261	12000	500	29740	50	1	52240638	20922	597.76	10.49	12	0.29	67.00	3817.00	52000	20241022	-22.98	28500	20240805	40.53	42450	-5.65	20250108	37650	6.37	20250115	52000	-22.98	20241022	28500	40.53	20240805	3.18	N	009420	500	261 억		3222013	N	N	109	N	00	N
17	20250123	090242	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40700	500	2	1.24	1432500400	35207	9.10	40200	41200	40150	52200	28150	40200	40690.73	6.17	0	11178	41500	40850	40450	39800	39400	40650	39600	261	12000	500	29740	50	1	52240638	21262	607.46	10.66	12	0.07	67.00	3817.00	52000	20241022	-21.73	28500	20240805	42.81	42450	-4.12	20250108	37650	8.10	20250115	52000	-21.73	20241022	28500	42.81	20240805	3.18	N	009420	500	261 억		3222013	N	N	109	N	00	N
18	20250122	160242	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40200	250	2	0.63	15191275200	375286	125.08	40500	41100	40050	51900	28000	39950	40479.38	6.21	0	-22976	41983	40966	40383	39366	38783	40675	39075	261	11950	500	29560	50	1	52240638	21001	600.00	10.53	12	0.72	67.00	3817.00	52000	20241022	-22.69	28500	20240805	41.05	42450	-5.30	20250108	37650	6.77	20250115	52000	-22.69	20241022	28500	41.05	20240805	3.19	N	009420	500	261 억		3244909	N	N	109	N	00	N
19	20250122	150242	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40250	300	2	0.75	14408103950	355780	118.58	40500	41100	40050	51900	28000	39950	40497.23	6.21	0	-26866	41983	40966	40383	39366	38783	40675	39075	261	11950	500	29560	50	1	52240638	21027	600.75	10.54	12	0.68	67.00	3817.00	52000	20241022	-22.60	28500	20240805	41.23	42450	-5.18	20250108	37650	6.91	20250115	52000	-22.60	20241022	28500	41.23	20240805	3.19	N	009420	500	261 억		3244909	N	N	427	N	00	N
20	20250122	140241	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40200	250	2	0.63	12990245650	320621	106.86	40500	41100	40050	51900	28000	39950	40515.89	6.21	0	-29530	41983	40966	40383	39366	38783	40675	39075	261	11950	500	29560	50	1	52240638	21001	600.00	10.53	12	0.61	67.00	3817.00	52000	20241022	-22.69	28500	20240805	41.05	42450	-5.30	20250108	37650	6.77	20250115	52000	-22.69	20241022	28500	41.05	20240805	3.19	N	009420	500	261 억		3244909	N	N	427	N	00	N
21	20250122	130242	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40200	250	2	0.63	10965749300	270278	90.08	40500	41100	40050	51900	28000	39950	40572.11	6.21	0	-15045	41983	40966	40383	39366	38783	40675	39075	261	11950	500	29560	50	1	52240638	21001	600.00	10.53	12	0.52	67.00	3817.00	52000	20241022	-22.69	28500	20240805	41.05	42450	-5.30	20250108	37650	6.77	20250115	52000	-22.69	20241022	28500	41.05	20240805	3.19	N	009420	500	261 억		3244909	N	N	427	N	00	N
22	20250122	120241	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40250	300	2	0.75	9739725300	239851	79.94	40500	41100	40050	51900	28000	39950	40607.40	6.21	0	-9328	41983	40966	40383	39366	38783	40675	39075	261	11950	500	29560	50	1	52240638	21027	600.75	10.54	12	0.46	67.00	3817.00	52000	20241022	-22.60	28500	20240805	41.23	42450	-5.18	20250108	37650	6.91	20250115	52000	-22.60	20241022	28500	41.23	20240805	3.19	N	009420	500	261 억		3244909	N	N	427	N	00	N
23	20250122	110241	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40450	500	2	1.25	8447517950	207746	69.24	40500	41100	40050	51900	28000	39950	40662.72	6.21	0	-2891	41983	40966	40383	39366	38783	40675	39075	261	11950	500	29560	50	1	52240638	21131	603.73	10.60	12	0.40	67.00	3817.00	52000	20241022	-22.21	28500	20240805	41.93	42450	-4.71	20250108	37650	7.44	20250115	52000	-22.21	20241022	28500	41.93	20240805	3.19	N	009420	500	261 억		3244909	N	N	427	N	00	N
24	20250122	100241	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40750	800	2	2.00	6590768650	161960	53.98	40500	41100	40050	51900	28000	39950	40693.80	6.21	0	15026	41983	40966	40383	39366	38783	40675	39075	261	11950	500	29560	50	1	52240638	21288	608.21	10.68	12	0.31	67.00	3817.00	52000	20241022	-21.63	28500	20240805	42.98	42450	-4.00	20250108	37650	8.23	20250115	52000	-21.63	20241022	28500	42.98	20240805	3.19	N	009420	500	261 억		3244909	N	N	427	N	00	N
25	20250122	090242	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40800	850	2	2.13	1033738350	25358	8.45	40500	41100	40350	51900	28000	39950	40765.77	6.21	0	8567	41983	40966	40383	39366	38783	40675	39075	261	11950	500	29560	50	1	52240638	21314	608.96	10.69	12	0.05	67.00	3817.00	52000	20241022	-21.54	28500	20240805	43.16	42450	-3.89	20250108	37650	8.37	20250115	52000	-21.54	20241022	28500	43.16	20240805	3.19	N	009420	500	261 억		3244909	N	N	427	N	00	N
26	20250121	160240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39950	-750	5	-1.84	11976612300	297159	56.65	40950	41400	39800	52900	28500	40700	40303.07	6.23	0	-18118	43066	41882	40066	38882	37066	42475	39475	261	12200	500	30110	50	1	52240638	20870	596.27	10.47	12	0.57	67.00	3817.00	52000	20241022	-23.17	28500	20240805	40.18	42450	-5.89	20250108	37650	6.11	20250115	52000	-23.17	20241022	28500	40.18	20240805	3.13	N	009420	500	261 억		3256308	N	N	427	N	00	N
27	20250121	150242	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39900	-800	5	-1.97	11377530800	282170	53.79	40950	41400	39800	52900	28500	40700	40320.85	6.23	0	-17198	43066	41882	40066	38882	37066	42475	39475	261	12200	500	30110	50	1	52240638	20844	595.52	10.45	12	0.54	67.00	3817.00	52000	20241022	-23.27	28500	20240805	40.00	42450	-6.01	20250108	37650	5.98	20250115	52000	-23.27	20241022	28500	40.00	20240805	3.13	N	009420	500	261 억		3256308	N	N	450	N	00	N
28	20250121	140241	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40000	-700	5	-1.72	10155243700	251531	47.95	40950	41400	39850	52900	28500	40700	40373.05	6.23	0	-11643	43066	41882	40066	38882	37066	42475	39475	261	12200	500	30110	50	1	52240638	20896	597.01	10.48	12	0.48	67.00	3817.00	52000	20241022	-23.08	28500	20240805	40.35	42450	-5.77	20250108	37650	6.24	20250115	52000	-23.08	20241022	28500	40.35	20240805	3.13	N	009420	500	261 억		3256308	N	N	450	N	00	N
29	20250121	130241	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40050	-650	5	-1.60	9218023550	228109	43.48	40950	41400	39850	52900	28500	40700	40409.95	6.23	0	-6364	43066	41882	40066	38882	37066	42475	39475	261	12200	500	30110	50	1	52240638	20922	597.76	10.49	12	0.44	67.00	3817.00	52000	20241022	-22.98	28500	20240805	40.53	42450	-5.65	20250108	37650	6.37	20250115	52000	-22.98	20241022	28500	40.53	20240805	3.13	N	009420	500	261 억		3256308	N	N	450	N	00	N
30	20250121	120237	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40200	-500	5	-1.23	8075251250	199578	38.05	40950	41400	39850	52900	28500	40700	40461.01	6.23	0	-679	43066	41882	40066	38882	37066	42475	39475	261	12200	500	30110	50	1	52240638	21001	600.00	10.53	12	0.38	67.00	3817.00	52000	20241022	-22.69	28500	20240805	41.05	42450	-5.30	20250108	37650	6.77	20250115	52000	-22.69	20241022	28500	41.05	20240805	3.13	N	009420	500	261 억		3256308	N	N	450	N	00	N
31	20250121	110233	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39950	-750	5	-1.84	7450053100	183979	35.07	40950	41400	39850	52900	28500	40700	40493.46	6.23	0	-554	43066	41882	40066	38882	37066	42475	39475	261	12200	500	30110	50	1	52240638	20870	596.27	10.47	12	0.35	67.00	3817.00	52000	20241022	-23.17	28500	20240805	40.18	42450	-5.89	20250108	37650	6.11	20250115	52000	-23.17	20241022	28500	40.18	20240805	3.13	N	009420	500	261 억		3256308	N	N	450	N	00	N
32	20250121	100230	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39950	-750	5	-1.84	5727464100	140904	26.86	40950	41400	39850	52900	28500	40700	40647.80	6.23	0	-2365	43066	41882	40066	38882	37066	42475	39475	261	12200	500	30110	50	1	52240638	20870	596.27	10.47	12	0.27	67.00	3817.00	52000	20241022	-23.17	28500	20240805	40.18	42450	-5.89	20250108	37650	6.11	20250115	52000	-23.17	20241022	28500	40.18	20240805	3.13	N	009420	500	261 억		3256308	N	N	450	N	00	N
33	20250121	090241	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40800	100	2	0.25	394844450	9684	1.85	40950	40950	40650	52900	28500	40700	40776.99	6.23	0	-5549	43066	41882	40066	38882	37066	42475	39475	261	12200	500	30110	50	1	52240638	21314	608.96	10.69	12	0.02	67.00	3817.00	52000	20241022	-21.54	28500	20240805	43.16	42450	-3.89	20250108	37650	8.37	20250115	52000	-21.54	20241022	28500	43.16	20240805	3.13	N	009420	500	261 억		3256308	N	N	450	N	00	N
34	20250120	160239	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40700	1600	2	4.09	20970677000	521576	136.52	39150	41250	38250	50800	27400	39100	40206.36	6.21	0	16539	40400	39750	39050	38400	37700	39400	38050	261	11700	500	28930	50	1	52240638	21262	607.46	10.66	12	1.00	67.00	3817.00	52000	20241022	-21.73	28500	20240805	42.81	42450	-4.12	20250108	37650	8.10	20250115	52000	-21.73	20241022	28500	42.81	20240805	3.21	N	009420	500	261 억		3243090	N	N	450	N	00	N
35	20250120	150242	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40750	1650	2	4.22	19651205600	489094	128.01	39150	41250	38250	50800	27400	39100	40179.33	6.21	0	12840	40400	39750	39050	38400	37700	39400	38050	261	11700	500	28930	50	1	52240638	21288	608.21	10.68	12	0.94	67.00	3817.00	52000	20241022	-21.63	28500	20240805	42.98	42450	-4.00	20250108	37650	8.23	20250115	52000	-21.63	20241022	28500	42.98	20240805	3.21	N	009420	500	261 억		3243090	N	N	768	N	00	N
36	20250120	140240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40650	1550	2	3.96	18007177550	448696	117.44	39150	41250	38250	50800	27400	39100	40132.81	6.21	0	16755	40400	39750	39050	38400	37700	39400	38050	261	11700	500	28930	50	1	52240638	21236	606.72	10.65	12	0.86	67.00	3817.00	52000	20241022	-21.83	28500	20240805	42.63	42450	-4.24	20250108	37650	7.97	20250115	52000	-21.83	20241022	28500	42.63	20240805	3.21	N	009420	500	261 억		3243090	N	N	768	N	00	N
37	20250120	130239	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40850	1750	2	4.48	15907887450	397174	103.96	39150	41250	38250	50800	27400	39100	40053.28	6.21	0	14329	40400	39750	39050	38400	37700	39400	38050	261	11700	500	28930	50	1	52240638	21340	609.70	10.70	12	0.76	67.00	3817.00	52000	20241022	-21.44	28500	20240805	43.33	42450	-3.77	20250108	37650	8.50	20250115	52000	-21.44	20241022	28500	43.33	20240805	3.21	N	009420	500	261 억		3243090	N	N	768	N	00	N
38	20250120	120241	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40900	1800	2	4.60	12900884450	323824	84.76	39150	41150	38250	50800	27400	39100	39839.74	6.21	0	4308	40400	39750	39050	38400	37700	39400	38050	261	11700	500	28930	50	1	52240638	21366	610.45	10.72	12	0.62	67.00	3817.00	52000	20241022	-21.35	28500	20240805	43.51	42450	-3.65	20250108	37650	8.63	20250115	52000	-21.35	20241022	28500	43.51	20240805	3.21	N	009420	500	261 억		3243090	N	N	768	N	00	N
39	20250120	110241	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40500	1400	2	3.58	8833309350	224127	58.66	39150	40800	38250	50800	27400	39100	39412.41	6.21	0	-6010	40400	39750	39050	38400	37700	39400	38050	261	11700	500	28930	50	1	52240638	21157	604.48	10.61	12	0.43	67.00	3817.00	52000	20241022	-22.12	28500	20240805	42.11	42450	-4.59	20250108	37650	7.57	20250115	52000	-22.12	20241022	28500	42.11	20240805	3.21	N	009420	500	261 억		3243090	N	N	768	N	00	N
40	20250120	100241	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39700	600	2	1.53	4324572400	111221	29.11	39150	39850	38250	50800	27400	39100	38882.22	6.21	0	-10668	40400	39750	39050	38400	37700	39400	38050	261	11700	500	28930	50	1	52240638	20740	592.54	10.40	12	0.21	67.00	3817.00	52000	20241022	-23.65	28500	20240805	39.30	42450	-6.48	20250108	37650	5.44	20250115	52000	-23.65	20241022	28500	39.30	20240805	3.21	N	009420	500	261 억		3243090	N	N	768	N	00	N
41	20250120	090241	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38900	-200	5	-0.51	463048350	11882	3.11	39150	39150	38700	50800	27400	39100	38967.86	6.21	0	-2700	40400	39750	39050	38400	37700	39400	38050	261	11700	500	28930	50	1	52240638	20322	580.60	10.19	12	0.02	67.00	3817.00	52000	20241022	-25.19	28500	20240805	36.49	42450	-8.36	20250108	37650	3.32	20250115	52000	-25.19	20241022	28500	36.49	20240805	3.21	N	009420	500	261 억		3243090	N	N	768	N	00	N
42	20250117	160239	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39100	-1100	5	-2.74	14836621400	380155	53.74	39600	39700	38350	52200	28150	40200	39027.24	6.33	0	-64238	42000	41100	40100	39200	38200	41550	39650	261	12000	500	29740	50	1	52240638	20426	583.58	10.24	12	0.73	67.00	3817.00	52000	20241022	-24.81	28500	20240805	37.19	42450	-7.89	20250108	37650	3.85	20250115	52000	-24.81	20241022	28500	37.19	20240805	3.20	N	009420	500	261 억		3305991	N	N	768	N	00	N
43	20250117	150240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39050	-1150	5	-2.86	13870558300	355468	50.25	39600	39700	38350	52200	28150	40200	39020.03	6.33	0	-60118	42000	41100	40100	39200	38200	41550	39650	261	12000	500	29740	50	1	52240638	20400	582.84	10.23	12	0.68	67.00	3817.00	52000	20241022	-24.90	28500	20240805	37.02	42450	-8.01	20250108	37650	3.72	20250115	52000	-24.90	20241022	28500	37.02	20240805	3.20	N	009420	500	261 억		3305991	N	N	586	N	00	N
44	20250117	140240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39150	-1050	5	-2.61	12715899850	325926	46.07	39600	39700	38350	52200	28150	40200	39014.11	6.33	0	-59180	42000	41100	40100	39200	38200	41550	39650	261	12000	500	29740	50	1	52240638	20452	584.33	10.26	12	0.62	67.00	3817.00	52000	20241022	-24.71	28500	20240805	37.37	42450	-7.77	20250108	37650	3.98	20250115	52000	-24.71	20241022	28500	37.37	20240805	3.20	N	009420	500	261 억		3305991	N	N	586	N	00	N
45	20250117	130240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39050	-1150	5	-2.86	11732353050	300784	42.52	39600	39700	38350	52200	28150	40200	39005.28	6.33	0	-55576	42000	41100	40100	39200	38200	41550	39650	261	12000	500	29740	50	1	52240638	20400	582.84	10.23	12	0.58	67.00	3817.00	52000	20241022	-24.90	28500	20240805	37.02	42450	-8.01	20250108	37650	3.72	20250115	52000	-24.90	20241022	28500	37.02	20240805	3.20	N	009420	500	261 억		3305991	N	N	586	N	00	N
46	20250117	120240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39000	-1200	5	-2.99	10814636850	277221	39.19	39600	39700	38350	52200	28150	40200	39010.21	6.33	0	-56595	42000	41100	40100	39200	38200	41550	39650	261	12000	500	29740	50	1	52240638	20374	582.09	10.22	12	0.53	67.00	3817.00	52000	20241022	-25.00	28500	20240805	36.84	42450	-8.13	20250108	37650	3.59	20250115	52000	-25.00	20241022	28500	36.84	20240805	3.20	N	009420	500	261 억		3305991	N	N	586	N	00	N
47	20250117	110240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38700	-1500	5	-3.73	9570695350	245156	34.66	39600	39700	38350	52200	28150	40200	39038.46	6.33	0	-51866	42000	41100	40100	39200	38200	41550	39650	261	12000	500	29740	50	1	52240638	20217	577.61	10.14	12	0.47	67.00	3817.00	52000	20241022	-25.58	28500	20240805	35.79	42450	-8.83	20250108	37650	2.79	20250115	52000	-25.58	20241022	28500	35.79	20240805	3.20	N	009420	500	261 억		3305991	N	N	586	N	00	N
48	20250117	100240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38900	-1300	5	-3.23	6289756600	160353	22.67	39600	39700	38700	52200	28150	40200	39223.48	6.33	0	-23652	42000	41100	40100	39200	38200	41550	39650	261	12000	500	29740	50	1	52240638	20322	580.60	10.19	12	0.31	67.00	3817.00	52000	20241022	-25.19	28500	20240805	36.49	42450	-8.36	20250108	37650	3.32	20250115	52000	-25.19	20241022	28500	36.49	20240805	3.20	N	009420	500	261 억		3305991	N	N	586	N	00	N
49	20250117	090240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39400	-800	5	-1.99	1103210500	27925	3.95	39600	39700	39250	52200	28150	40200	39502.27	6.33	0	-9588	42000	41100	40100	39200	38200	41550	39650	261	12000	500	29740	50	1	52240638	20583	588.06	10.32	12	0.05	67.00	3817.00	52000	20241022	-24.23	28500	20240805	38.25	42450	-7.18	20250108	37650	4.65	20250115	52000	-24.23	20241022	28500	38.25	20240805	3.20	N	009420	500	261 억		3305991	N	N	586	N	00	N
50	20250116	160239	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40200	2200	2	5.79	28318373550	704121	144.66	39250	41000	39100	49400	26600	38000	40218.07	6.21	0	60542	39900	38950	38300	37350	36700	38625	37025	261	11400	500	28120	50	1	52240638	21001	600.00	10.53	12	1.35	67.00	3817.00	52000	20241022	-22.69	28500	20240805	41.05	42450	-5.30	20250108	37650	6.77	20250115	52000	-22.69	20241022	28500	41.05	20240805	3.26	N	009420	500	261 억		3245663	N	N	586	N	00	N
51	20250116	150229	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40250	2250	2	5.92	26858374850	667764	137.19	39250	41000	39100	49400	26600	38000	40221.36	6.21	0	53114	39900	38950	38300	37350	36700	38625	37025	261	11400	500	28120	50	1	52240638	21027	600.75	10.54	12	1.28	67.00	3817.00	52000	20241022	-22.60	28500	20240805	41.23	42450	-5.18	20250108	37650	6.91	20250115	52000	-22.60	20241022	28500	41.23	20240805	3.26	N	009420	500	261 억		3245663	N	N	1418	N	00	N
52	20250116	140240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40700	2700	2	7.11	24263783050	603571	124.00	39250	41000	39100	49400	26600	38000	40200.38	6.21	0	54475	39900	38950	38300	37350	36700	38625	37025	261	11400	500	28120	50	1	52240638	21262	607.46	10.66	12	1.16	67.00	3817.00	52000	20241022	-21.73	28500	20240805	42.81	42450	-4.12	20250108	37650	8.10	20250115	52000	-21.73	20241022	28500	42.81	20240805	3.26	N	009420	500	261 억		3245663	N	N	1418	N	00	N
53	20250116	130240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40750	2750	2	7.24	22861446250	569142	116.93	39250	41000	39100	49400	26600	38000	40168.26	6.21	0	59932	39900	38950	38300	37350	36700	38625	37025	261	11400	500	28120	50	1	52240638	21288	608.21	10.68	12	1.09	67.00	3817.00	52000	20241022	-21.63	28500	20240805	42.98	42450	-4.00	20250108	37650	8.23	20250115	52000	-21.63	20241022	28500	42.98	20240805	3.26	N	009420	500	261 억		3245663	N	N	1418	N	00	N
54	20250116	120240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40550	2550	2	6.71	19889010800	496243	101.95	39250	41000	39100	49400	26600	38000	40079.18	6.21	0	50702	39900	38950	38300	37350	36700	38625	37025	261	11400	500	28120	50	1	52240638	21184	605.22	10.62	12	0.95	67.00	3817.00	52000	20241022	-22.02	28500	20240805	42.28	42450	-4.48	20250108	37650	7.70	20250115	52000	-22.02	20241022	28500	42.28	20240805	3.26	N	009420	500	261 억		3245663	N	N	1418	N	00	N
55	20250116	110240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40550	2550	2	6.71	17564997350	439126	90.22	39250	41000	39100	49400	26600	38000	39999.90	6.21	0	42841	39900	38950	38300	37350	36700	38625	37025	261	11400	500	28120	50	1	52240638	21184	605.22	10.62	12	0.84	67.00	3817.00	52000	20241022	-22.02	28500	20240805	42.28	42450	-4.48	20250108	37650	7.70	20250115	52000	-22.02	20241022	28500	42.28	20240805	3.26	N	009420	500	261 억		3245663	N	N	1418	N	00	N
56	20250116	100240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40700	2700	2	7.11	13674972750	343263	70.52	39250	41000	39100	49400	26600	38000	39838.18	6.21	0	33649	39900	38950	38300	37350	36700	38625	37025	261	11400	500	28120	50	1	52240638	21262	607.46	10.66	12	0.66	67.00	3817.00	52000	20241022	-21.73	28500	20240805	42.81	42450	-4.12	20250108	37650	8.10	20250115	52000	-21.73	20241022	28500	42.81	20240805	3.26	N	009420	500	261 억		3245663	N	N	1418	N	00	N
57	20250116	090240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39850	1850	2	4.87	2830208450	71571	14.70	39250	39950	39100	49400	26600	38000	39544.07	6.21	0	26724	39900	38950	38300	37350	36700	38625	37025	261	11400	500	28120	50	1	52240638	20818	594.78	10.44	12	0.14	67.00	3817.00	52000	20241022	-23.37	28500	20240805	39.82	42450	-6.12	20250108	37650	5.84	20250115	52000	-23.37	20241022	28500	39.82	20240805	3.26	N	009420	500	261 억		3245663	N	N	1418	N	00	N
58	20250115	160240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38000	-1250	5	-3.18	18382118200	483153	78.79	39200	39250	37650	51000	27500	39250	38046.20	6.17	0	14606	41916	40582	39616	38282	37316	40100	37800	261	11750	500	29040	50	1	52240638	19851	567.16	9.96	12	0.92	67.00	3817.00	52000	20241022	-26.92	28500	20240805	33.33	42450	-10.48	20250108	37650	0.93	20250115	52000	-26.92	20241022	28500	33.33	20240805	3.31	N	009420	500	261 억		3225165	N	N	1418	N	00	N
59	20250115	150240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	37800	-1450	5	-3.69	17186561550	451627	73.65	39200	39250	37650	51000	27500	39250	38054.77	6.17	0	14462	41916	40582	39616	38282	37316	40100	37800	261	11750	500	29040	50	1	52240638	19747	564.18	9.90	12	0.86	67.00	3817.00	52000	20241022	-27.31	28500	20240805	32.63	42450	-10.95	20250108	37650	0.40	20250115	52000	-27.31	20241022	28500	32.63	20240805	3.31	N	009420	500	261 억		3225165	N	N	448	N	00	N
60	20250115	140240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	37800	-1450	5	-3.69	14789993900	388137	63.30	39200	39250	37650	51000	27500	39250	38105.09	6.17	0	9039	41916	40582	39616	38282	37316	40100	37800	261	11750	500	29040	50	1	52240638	19747	564.18	9.90	12	0.74	67.00	3817.00	52000	20241022	-27.31	28500	20240805	32.63	42450	-10.95	20250108	37650	0.40	20250115	52000	-27.31	20241022	28500	32.63	20240805	3.31	N	009420	500	261 억		3225165	N	N	448	N	00	N
61	20250115	130240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38000	-1250	5	-3.18	13075574150	342854	55.91	39200	39250	37650	51000	27500	39250	38137.44	6.17	0	8064	41916	40582	39616	38282	37316	40100	37800	261	11750	500	29040	50	1	52240638	19851	567.16	9.96	12	0.66	67.00	3817.00	52000	20241022	-26.92	28500	20240805	33.33	42450	-10.48	20250108	37650	0.93	20250115	52000	-26.92	20241022	28500	33.33	20240805	3.31	N	009420	500	261 억		3225165	N	N	448	N	00	N
62	20250115	120240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38100	-1150	5	-2.93	12629781500	331142	54.00	39200	39250	37650	51000	27500	39250	38140.08	6.17	0	9243	41916	40582	39616	38282	37316	40100	37800	261	11750	500	29040	50	1	52240638	19904	568.66	9.98	12	0.63	67.00	3817.00	52000	20241022	-26.73	28500	20240805	33.68	42450	-10.25	20250108	37650	1.20	20250115	52000	-26.73	20241022	28500	33.68	20240805	3.31	N	009420	500	261 억		3225165	N	N	448	N	00	N
63	20250115	110240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	37850	-1400	5	-3.57	10374992750	271621	44.30	39200	39250	37800	51000	27500	39250	38196.58	6.17	0	-5285	41916	40582	39616	38282	37316	40100	37800	261	11750	500	29040	50	1	52240638	19773	564.93	9.92	12	0.52	67.00	3817.00	52000	20241022	-27.21	28500	20240805	32.81	42450	-10.84	20250108	37800	0.13	20250115	52000	-27.21	20241022	28500	32.81	20240805	3.31	N	009420	500	261 억		3225165	N	N	448	N	00	N
64	20250115	100239	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38000	-1250	5	-3.18	8709312400	227742	37.14	39200	39250	37800	51000	27500	39250	38242.01	6.17	0	-1791	41916	40582	39616	38282	37316	40100	37800	261	11750	500	29040	50	1	52240638	19851	567.16	9.96	12	0.44	67.00	3817.00	52000	20241022	-26.92	28500	20240805	33.33	42450	-10.48	20250108	37800	0.53	20250115	52000	-26.92	20241022	28500	33.33	20240805	3.31	N	009420	500	261 억		3225165	N	N	448	N	00	N
65	20250115	090240	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38900	-350	5	-0.89	952719600	24455	3.99	39200	39250	38750	51000	27500	39250	38958.07	6.17	0	-1717	41916	40582	39616	38282	37316	40100	37800	261	11750	500	29040	50	1	52240638	20322	580.60	10.19	12	0.05	67.00	3817.00	52000	20241022	-25.19	28500	20240805	36.49	42450	-8.36	20250108	38050	2.23	20250102	52000	-25.19	20241022	28500	36.49	20240805	3.31	N	009420	500	261 억		3225165	N	N	448	N	00	N
66	20250114	160238	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39250	-1350	5	-3.33	23977465350	608657	211.51	40900	40950	38650	52700	28450	40600	39392.82	6.05	0	65559	42066	41332	40766	40032	39466	41700	40400	261	12100	500	30040	50	1	52240638	20504	585.82	10.28	12	1.17	67.00	3817.00	52000	20241022	-24.52	28500	20240805	37.72	42450	-7.54	20250108	38050	3.15	20250102	52000	-24.52	20241022	28500	37.72	20240805	3.28	N	009420	500	261 억		3159930	N	N	448	N	00	N
67	20250114	150239	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39300	-1300	5	-3.20	22508966500	571183	198.49	40900	40950	38650	52700	28450	40600	39406.06	6.05	0	62449	42066	41332	40766	40032	39466	41700	40400	261	12100	500	30040	50	1	52240638	20531	586.57	10.30	12	1.09	67.00	3817.00	52000	20241022	-24.42	28500	20240805	37.89	42450	-7.42	20250108	38050	3.29	20250102	52000	-24.42	20241022	28500	37.89	20240805	3.28	N	009420	500	261 억		3159930	N	N	6249	N	00	N
68	20250114	140238	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39050	-1550	5	-3.82	20420405800	517911	179.97	40900	40950	38650	52700	28450	40600	39426.71	6.05	0	56389	42066	41332	40766	40032	39466	41700	40400	261	12100	500	30040	50	1	52240638	20400	582.84	10.23	12	0.99	67.00	3817.00	52000	20241022	-24.90	28500	20240805	37.02	42450	-8.01	20250108	38050	2.63	20250102	52000	-24.90	20241022	28500	37.02	20240805	3.28	N	009420	500	261 억		3159930	N	N	6249	N	00	N
69	20250114	130239	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39350	-1250	5	-3.08	18027595850	456868	158.76	40900	40950	38650	52700	28450	40600	39457.21	6.05	0	52282	42066	41332	40766	40032	39466	41700	40400	261	12100	500	30040	50	1	52240638	20557	587.31	10.31	12	0.87	67.00	3817.00	52000	20241022	-24.33	28500	20240805	38.07	42450	-7.30	20250108	38050	3.42	20250102	52000	-24.33	20241022	28500	38.07	20240805	3.28	N	009420	500	261 억		3159930	N	N	6249	N	00	N
70	20250114	120238	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38900	-1700	5	-4.19	16384382550	414953	144.20	40900	40950	38650	52700	28450	40600	39482.89	6.05	0	38961	42066	41332	40766	40032	39466	41700	40400	261	12100	500	30040	50	1	52240638	20322	580.60	10.19	12	0.79	67.00	3817.00	52000	20241022	-25.19	28500	20240805	36.49	42450	-8.36	20250108	38050	2.23	20250102	52000	-25.19	20241022	28500	36.49	20240805	3.28	N	009420	500	261 억		3159930	N	N	6249	N	00	N
71	20250114	110239	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39100	-1500	5	-3.69	13114866650	331034	115.03	40900	40950	38850	52700	28450	40600	39615.65	6.05	0	51825	42066	41332	40766	40032	39466	41700	40400	261	12100	500	30040	50	1	52240638	20426	583.58	10.24	12	0.63	67.00	3817.00	52000	20241022	-24.81	28500	20240805	37.19	42450	-7.89	20250108	38050	2.76	20250102	52000	-24.81	20241022	28500	37.19	20240805	3.28	N	009420	500	261 억		3159930	N	N	6249	N	00	N
72	20250114	100238	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39200	-1400	5	-3.45	7088243450	177051	61.53	40900	40950	39200	52700	28450	40600	40032.63	6.05	0	2562	42066	41332	40766	40032	39466	41700	40400	261	12100	500	30040	50	1	52240638	20478	585.07	10.27	12	0.34	67.00	3817.00	52000	20241022	-24.62	28500	20240805	37.54	42450	-7.66	20250108	38050	3.02	20250102	52000	-24.62	20241022	28500	37.54	20240805	3.28	N	009420	500	261 억		3159930	N	N	6249	N	00	N
73	20250114	090238	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40600	0	3	0.00	505569300	12413	4.31	40900	40950	40600	52700	28450	40600	40737.31	6.05	0	-4454	42066	41332	40766	40032	39466	41700	40400	261	12100	500	30040	50	1	52240638	21210	605.97	10.64	12	0.02	67.00	3817.00	52000	20241022	-21.92	28500	20240805	42.46	42450	-4.36	20250108	38050	6.70	20250102	52000	-21.92	20241022	28500	42.46	20240805	3.28	N	009420	500	261 억		3159930	N	N	6249	N	00	N
74	20250113	160236	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40600	-450	5	-1.10	11562343450	284338	69.49	40250	41500	40200	53300	28750	41050	40664.01	5.95	0	47664	42483	41766	41283	40566	40083	41525	40325	261	12250	500	30370	50	1	52240638	21210	605.97	10.64	12	0.54	67.00	3817.00	52000	20241022	-21.92	28500	20240805	42.46	42450	-4.36	20250108	38050	6.70	20250102	52000	-21.92	20241022	28500	42.46	20240805	3.29	N	009420	500	261 억		3107740	N	N	6249	N	00	N
75	20250113	150237	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40650	-400	5	-0.97	10497572550	258105	63.08	40250	41500	40200	53300	28750	41050	40671.39	5.95	0	45092	42483	41766	41283	40566	40083	41525	40325	261	12250	500	30370	50	1	52240638	21236	606.72	10.65	12	0.49	67.00	3817.00	52000	20241022	-21.83	28500	20240805	42.63	42450	-4.24	20250108	38050	6.83	20250102	52000	-21.83	20241022	28500	42.63	20240805	3.29	N	009420	500	261 억		3107740	N	N	3042	N	00	N
76	20250113	140234	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40400	-650	5	-1.58	8784460700	215679	52.71	40250	41500	40200	53300	28750	41050	40729.00	5.95	0	30961	42483	41766	41283	40566	40083	41525	40325	261	12250	500	30370	50	1	52240638	21105	602.99	10.58	12	0.41	67.00	3817.00	52000	20241022	-22.31	28500	20240805	41.75	42450	-4.83	20250108	38050	6.18	20250102	52000	-22.31	20241022	28500	41.75	20240805	3.29	N	009420	500	261 억		3107740	N	N	3042	N	00	N
77	20250113	130233	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40550	-500	5	-1.22	7583246100	185963	45.45	40250	41500	40200	53300	28750	41050	40777.93	5.95	0	30785	42483	41766	41283	40566	40083	41525	40325	261	12250	500	30370	50	1	52240638	21184	605.22	10.62	12	0.36	67.00	3817.00	52000	20241022	-22.02	28500	20240805	42.28	42450	-4.48	20250108	38050	6.57	20250102	52000	-22.02	20241022	28500	42.28	20240805	3.29	N	009420	500	261 억		3107740	N	N	3042	N	00	N
78	20250113	120234	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40800	-250	5	-0.61	6496343100	159141	38.89	40250	41500	40200	53300	28750	41050	40820.99	5.95	0	33863	42483	41766	41283	40566	40083	41525	40325	261	12250	500	30370	50	1	52240638	21314	608.96	10.69	12	0.30	67.00	3817.00	52000	20241022	-21.54	28500	20240805	43.16	42450	-3.89	20250108	38050	7.23	20250102	52000	-21.54	20241022	28500	43.16	20240805	3.29	N	009420	500	261 억		3107740	N	N	3042	N	00	N
79	20250113	110234	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40550	-500	5	-1.22	5613166200	137444	33.59	40250	41500	40200	53300	28750	41050	40839.33	5.95	0	28236	42483	41766	41283	40566	40083	41525	40325	261	12250	500	30370	50	1	52240638	21184	605.22	10.62	12	0.26	67.00	3817.00	52000	20241022	-22.02	28500	20240805	42.28	42450	-4.48	20250108	38050	6.57	20250102	52000	-22.02	20241022	28500	42.28	20240805	3.29	N	009420	500	261 억		3107740	N	N	3042	N	00	N
80	20250113	100234	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40850	-200	5	-0.49	3777979400	92257	22.55	40250	41500	40200	53300	28750	41050	40950.36	5.95	0	15403	42483	41766	41283	40566	40083	41525	40325	261	12250	500	30370	50	1	52240638	21340	609.70	10.70	12	0.18	67.00	3817.00	52000	20241022	-21.44	28500	20240805	43.33	42450	-3.77	20250108	38050	7.36	20250102	52000	-21.44	20241022	28500	43.33	20240805	3.29	N	009420	500	261 억		3107740	N	N	3042	N	00	N
81	20250113	090236	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40850	-200	5	-0.49	675265000	16703	4.08	40250	40900	40200	53300	28750	41050	40419.54	5.95	0	6642	42483	41766	41283	40566	40083	41525	40325	261	12250	500	30370	50	1	52240638	21340	609.70	10.70	12	0.03	67.00	3817.00	52000	20241022	-21.44	28500	20240805	43.33	42450	-3.77	20250108	38050	7.36	20250102	52000	-21.44	20241022	28500	43.33	20240805	3.29	N	009420	500	261 억		3107740	N	N	3042	N	00	N
82	20250110	160233	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41050	-500	5	-1.20	16749406900	405616	64.02	41850	42000	40800	54000	29100	41550	41294.14	6.00	0	-25656	43416	42482	41166	40232	38916	42950	40700	261	12450	500	30740	50	1	52240638	21445	612.69	10.75	12	0.78	67.00	3817.00	52000	20241022	-21.06	28500	20240805	44.04	42450	-3.30	20250108	38050	7.88	20250102	52000	-21.06	20241022	28500	44.04	20240805	3.24	N	009420	500	261 억		3134028	N	N	3042	N	00	N
83	20250110	150233	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41150	-400	5	-0.96	15573744050	376977	59.50	41850	42000	40800	54000	29100	41550	41312.19	6.00	0	-31822	43416	42482	41166	40232	38916	42950	40700	261	12450	500	30740	50	1	52240638	21497	614.18	10.78	12	0.72	67.00	3817.00	52000	20241022	-20.87	28500	20240805	44.39	42450	-3.06	20250108	38050	8.15	20250102	52000	-20.87	20241022	28500	44.39	20240805	3.24	N	009420	500	261 억		3134028	N	N	3297	N	00	N
84	20250110	140233	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41050	-500	5	-1.20	13789354400	333535	52.64	41850	42000	40800	54000	29100	41550	41343.05	6.00	0	-25265	43416	42482	41166	40232	38916	42950	40700	261	12450	500	30740	50	1	52240638	21445	612.69	10.75	12	0.64	67.00	3817.00	52000	20241022	-21.06	28500	20240805	44.04	42450	-3.30	20250108	38050	7.88	20250102	52000	-21.06	20241022	28500	44.04	20240805	3.24	N	009420	500	261 억		3134028	N	N	3297	N	00	N
85	20250110	130234	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41450	-100	5	-0.24	11769455300	284407	44.89	41850	42000	40800	54000	29100	41550	41382.44	6.00	0	-21757	43416	42482	41166	40232	38916	42950	40700	261	12450	500	30740	50	1	52240638	21654	618.66	10.86	12	0.54	67.00	3817.00	52000	20241022	-20.29	28500	20240805	45.44	42450	-2.36	20250108	38050	8.94	20250102	52000	-20.29	20241022	28500	45.44	20240805	3.24	N	009420	500	261 억		3134028	N	N	3297	N	00	N
86	20250110	120233	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41300	-250	5	-0.60	10375543950	250783	39.58	41850	42000	40800	54000	29100	41550	41372.60	6.00	0	-18370	43416	42482	41166	40232	38916	42950	40700	261	12450	500	30740	50	1	52240638	21575	616.42	10.82	12	0.48	67.00	3817.00	52000	20241022	-20.58	28500	20240805	44.91	42450	-2.71	20250108	38050	8.54	20250102	52000	-20.58	20241022	28500	44.91	20240805	3.24	N	009420	500	261 억		3134028	N	N	3297	N	00	N
87	20250110	110232	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41150	-400	5	-0.96	9196381700	222166	35.06	41850	42000	40800	54000	29100	41550	41394.19	6.00	0	-14799	43416	42482	41166	40232	38916	42950	40700	261	12450	500	30740	50	1	52240638	21497	614.18	10.78	12	0.43	67.00	3817.00	52000	20241022	-20.87	28500	20240805	44.39	42450	-3.06	20250108	38050	8.15	20250102	52000	-20.87	20241022	28500	44.39	20240805	3.24	N	009420	500	261 억		3134028	N	N	3297	N	00	N
88	20250110	100233	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41200	-350	5	-0.84	7099388200	171397	27.05	41850	42000	40800	54000	29100	41550	41420.72	6.00	0	-14127	43416	42482	41166	40232	38916	42950	40700	261	12450	500	30740	50	1	52240638	21523	614.93	10.79	12	0.33	67.00	3817.00	52000	20241022	-20.77	28500	20240805	44.56	42450	-2.94	20250108	38050	8.28	20250102	52000	-20.77	20241022	28500	44.56	20240805	3.24	N	009420	500	261 억		3134028	N	N	3297	N	00	N
89	20250110	090233	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41850	300	2	0.72	1002306150	23980	3.78	41850	42000	41600	54000	29100	41550	41797.61	6.00	0	1280	43416	42482	41166	40232	38916	42950	40700	261	12450	500	30740	50	1	52240638	21863	624.63	10.96	12	0.05	67.00	3817.00	52000	20241022	-19.52	28500	20240805	46.84	42450	-1.41	20250108	38050	9.99	20250102	52000	-19.52	20241022	28500	46.84	20240805	3.24	N	009420	500	261 억		3134028	N	N	3297	N	00	N
90	20250109	160232	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41550	750	2	1.84	25997908450	630462	100.37	40800	42100	39850	53000	28600	40800	41236.40	6.00	0	16767	43300	42050	41200	39950	39100	41625	39525	261	12200	500	30190	50	1	52240638	21706	620.15	10.89	12	1.21	67.00	3817.00	52000	20241022	-20.10	28500	20240805	45.79	42450	-2.12	20250108	38050	9.20	20250102	52000	-20.10	20241022	28500	45.79	20240805	3.17	N	009420	500	261 억		3134281	N	N	3297	N	00	N
91	20250109	150233	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41700	900	2	2.21	23983930800	582031	92.66	40800	42100	39850	53000	28600	40800	41207.70	6.00	0	12416	43300	42050	41200	39950	39100	41625	39525	261	12200	500	30190	50	1	52240638	21784	622.39	10.92	12	1.11	67.00	3817.00	52000	20241022	-19.81	28500	20240805	46.32	42450	-1.77	20250108	38050	9.59	20250102	52000	-19.81	20241022	28500	46.32	20240805	3.17	N	009420	500	261 억		3134281	N	N	8319	N	00	N
92	20250109	140232	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41800	1000	2	2.45	20874156450	507724	80.83	40800	42050	39850	53000	28600	40800	41113.55	6.00	0	31533	43300	42050	41200	39950	39100	41625	39525	261	12200	500	30190	50	1	52240638	21837	623.88	10.95	12	0.97	67.00	3817.00	52000	20241022	-19.62	28500	20240805	46.67	42450	-1.53	20250108	38050	9.86	20250102	52000	-19.62	20241022	28500	46.67	20240805	3.17	N	009420	500	261 억		3134281	N	N	8319	N	00	N
93	20250109	130233	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41250	450	2	1.10	15565804800	380626	60.59	40800	41750	39850	53000	28600	40800	40895.42	6.00	0	13188	43300	42050	41200	39950	39100	41625	39525	261	12200	500	30190	50	1	52240638	21549	615.67	10.81	12	0.73	67.00	3817.00	52000	20241022	-20.67	28500	20240805	44.74	42450	-2.83	20250108	38050	8.41	20250102	52000	-20.67	20241022	28500	44.74	20240805	3.17	N	009420	500	261 억		3134281	N	N	8319	N	00	N
94	20250109	120232	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41200	400	2	0.98	14728414400	360273	57.35	40800	41750	39850	53000	28600	40800	40881.39	6.00	0	18326	43300	42050	41200	39950	39100	41625	39525	261	12200	500	30190	50	1	52240638	21523	614.93	10.79	12	0.69	67.00	3817.00	52000	20241022	-20.77	28500	20240805	44.56	42450	-2.94	20250108	38050	8.28	20250102	52000	-20.77	20241022	28500	44.56	20240805	3.17	N	009420	500	261 억		3134281	N	N	8319	N	00	N
95	20250109	110233	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41550	750	2	1.84	12857728950	314865	50.13	40800	41750	39850	53000	28600	40800	40835.75	6.00	0	22470	43300	42050	41200	39950	39100	41625	39525	261	12200	500	30190	50	1	52240638	21706	620.15	10.89	12	0.60	67.00	3817.00	52000	20241022	-20.10	28500	20240805	45.79	42450	-2.12	20250108	38050	9.20	20250102	52000	-20.10	20241022	28500	45.79	20240805	3.17	N	009420	500	261 억		3134281	N	N	8319	N	00	N
96	20250109	100231	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41100	300	2	0.74	8532299050	210271	33.47	40800	41250	39850	53000	28600	40800	40577.03	6.00	0	15306	43300	42050	41200	39950	39100	41625	39525	261	12200	500	30190	50	1	52240638	21471	613.43	10.77	12	0.40	67.00	3817.00	52000	20241022	-20.96	28500	20240805	44.21	42450	-3.18	20250108	38050	8.02	20250102	52000	-20.96	20241022	28500	44.21	20240805	3.17	N	009420	500	261 억		3134281	N	N	8319	N	00	N
97	20250109	090234	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40750	-50	5	-0.12	845442200	20703	3.30	40800	41100	40550	53000	28600	40800	40837.73	6.00	0	-3365	43300	42050	41200	39950	39100	41625	39525	261	12200	500	30190	50	1	52240638	21288	608.21	10.68	12	0.04	67.00	3817.00	52000	20241022	-21.63	28500	20240805	42.98	42450	-4.00	20250108	38050	7.10	20250102	52000	-21.63	20241022	28500	42.98	20240805	3.17	N	009420	500	261 억		3134281	N	N	8319	N	00	N
98	20250108	160230	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40800	-750	5	-1.81	25715301250	623201	75.02	41850	42450	40350	54000	29100	41550	41263.12	6.06	0	-25243	43416	42482	41066	40132	38716	42950	40600	261	12450	500	30740	50	1	52240638	21314	608.96	10.69	12	1.19	67.00	3817.00	52000	20241022	-21.54	28500	20240805	43.16	42450	-3.89	20250108	38050	7.23	20250102	52000	-21.54	20241022	28500	43.16	20240805	3.14	N	009420	500	261 억		3165930	N	N	8319	N	00	N
99	20250108	150231	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40900	-650	5	-1.56	24698659550	598317	72.02	41850	42450	40350	54000	29100	41550	41279.93	6.06	0	-21463	43416	42482	41066	40132	38716	42950	40600	261	12450	500	30740	50	1	52240638	21366	610.45	10.72	12	1.15	67.00	3817.00	52000	20241022	-21.35	28500	20240805	43.51	42450	-3.65	20250108	38050	7.49	20250102	52000	-21.35	20241022	28500	43.51	20240805	3.14	N	009420	500	261 억		3165930	N	N	581	N	00	N
100	20250108	140233	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40650	-900	5	-2.17	23129545950	559771	67.38	41850	42450	40350	54000	29100	41550	41319.39	6.06	0	-21873	43416	42482	41066	40132	38716	42950	40600	261	12450	500	30740	50	1	52240638	21236	606.72	10.65	12	1.07	67.00	3817.00	52000	20241022	-21.83	28500	20240805	42.63	42450	-4.24	20250108	38050	6.83	20250102	52000	-21.83	20241022	28500	42.63	20240805	3.14	N	009420	500	261 억		3165930	N	N	581	N	00	N
101	20250108	130234	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40850	-700	5	-1.68	20194203950	487527	58.68	41850	42450	40500	54000	29100	41550	41421.54	6.06	0	-18755	43416	42482	41066	40132	38716	42950	40600	261	12450	500	30740	50	1	52240638	21340	609.70	10.70	12	0.93	67.00	3817.00	52000	20241022	-21.44	28500	20240805	43.33	42450	-3.77	20250108	38050	7.36	20250102	52000	-21.44	20241022	28500	43.33	20240805	3.14	N	009420	500	261 억		3165930	N	N	581	N	00	N
102	20250108	120231	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40800	-750	5	-1.81	18920516900	456273	54.92	41850	42450	40500	54000	29100	41550	41467.42	6.06	0	-14191	43416	42482	41066	40132	38716	42950	40600	261	12450	500	30740	50	1	52240638	21314	608.96	10.69	12	0.87	67.00	3817.00	52000	20241022	-21.54	28500	20240805	43.16	42450	-3.89	20250108	38050	7.23	20250102	52000	-21.54	20241022	28500	43.16	20240805	3.14	N	009420	500	261 억		3165930	N	N	581	N	00	N
103	20250108	110231	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41350	-200	5	-0.48	15522753350	373192	44.92	41850	42450	40750	54000	29100	41550	41594.63	6.06	0	-15671	43416	42482	41066	40132	38716	42950	40600	261	12450	500	30740	50	1	52240638	21602	617.16	10.83	12	0.71	67.00	3817.00	52000	20241022	-20.48	28500	20240805	45.09	42450	-2.59	20250108	38050	8.67	20250102	52000	-20.48	20241022	28500	45.09	20240805	3.14	N	009420	500	261 억		3165930	N	N	581	N	00	N
104	20250108	100231	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41100	-450	5	-1.08	13025517400	312658	37.64	41850	42450	40750	54000	29100	41550	41660.83	6.06	0	-23022	43416	42482	41066	40132	38716	42950	40600	261	12450	500	30740	50	1	52240638	21471	613.43	10.77	12	0.60	67.00	3817.00	52000	20241022	-20.96	28500	20240805	44.21	42450	-3.18	20250108	38050	8.02	20250102	52000	-20.96	20241022	28500	44.21	20240805	3.14	N	009420	500	261 억		3165930	N	N	581	N	00	N
105	20250108	090234	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	42100	550	2	1.32	1932393550	46367	5.58	41850	42100	41150	54000	29100	41550	41677.87	6.06	0	-6746	43416	42482	41066	40132	38716	42950	40600	261	12450	500	30740	50	1	52240638	21993	628.36	11.03	12	0.09	67.00	3817.00	52000	20241022	-19.04	28500	20240805	47.72	42100	0.00	20250108	38050	10.64	20250102	52000	-19.04	20241022	28500	47.72	20240805	3.14	N	009420	500	261 억		3165930	N	N	581	N	00	N
106	20250107	160229	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41550	1300	2	3.23	34025413050	825482	161.40	39900	42000	39650	52300	28200	40250	41218.74	6.18	0	-34887	41450	40850	40100	39500	38750	41150	39800	261	12050	500	29780	50	1	52240638	21706	620.15	10.89	12	1.58	67.00	3817.00	52000	20241022	-20.10	28500	20240805	45.79	42000	-1.07	20250107	38050	9.20	20250102	52000	-20.10	20241022	28500	45.79	20240805	3.18	N	009420	500	261 억		3227354	N	N	581	N	00	N
107	20250107	150231	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41050	800	2	1.99	32354581600	785147	153.52	39900	42000	39650	52300	28200	40250	41208.53	6.18	0	-29823	41450	40850	40100	39500	38750	41150	39800	261	12050	500	29780	50	1	52240638	21445	612.69	10.75	12	1.50	67.00	3817.00	52000	20241022	-21.06	28500	20240805	44.04	42000	-2.26	20250107	38050	7.88	20250102	52000	-21.06	20241022	28500	44.04	20240805	3.18	N	009420	500	261 억		3227354	N	N	151	N	00	N
108	20250107	140229	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41500	1250	2	3.11	29735394300	721725	141.12	39900	42000	39650	52300	28200	40250	41200.69	6.18	0	-30718	41450	40850	40100	39500	38750	41150	39800	261	12050	500	29780	50	1	52240638	21680	619.40	10.87	12	1.38	67.00	3817.00	52000	20241022	-20.19	28500	20240805	45.61	42000	-1.19	20250107	38050	9.07	20250102	52000	-20.19	20241022	28500	45.61	20240805	3.18	N	009420	500	261 억		3227354	N	N	151	N	00	N
109	20250107	130231	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41450	1200	2	2.98	24589241800	598539	117.03	39900	41950	39650	52300	28200	40250	41082.36	6.18	0	-22009	41450	40850	40100	39500	38750	41150	39800	261	12050	500	29780	50	1	52240638	21654	618.66	10.86	12	1.15	67.00	3817.00	52000	20241022	-20.29	28500	20240805	45.44	41950	-1.19	20250107	38050	8.94	20250102	52000	-20.29	20241022	28500	45.44	20240805	3.18	N	009420	500	261 억		3227354	N	N	151	N	00	N
110	20250107	120231	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41250	1000	2	2.48	22360213100	544659	106.49	39900	41950	39650	52300	28200	40250	41053.87	6.18	0	-35874	41450	40850	40100	39500	38750	41150	39800	261	12050	500	29780	50	1	52240638	21549	615.67	10.81	12	1.04	67.00	3817.00	52000	20241022	-20.67	28500	20240805	44.74	41950	-1.67	20250107	38050	8.41	20250102	52000	-20.67	20241022	28500	44.74	20240805	3.18	N	009420	500	261 억		3227354	N	N	151	N	00	N
111	20250107	110229	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	41350	1100	2	2.73	19571569500	477336	93.33	39900	41950	39650	52300	28200	40250	41001.95	6.18	0	-56135	41450	40850	40100	39500	38750	41150	39800	261	12050	500	29780	50	1	52240638	21602	617.16	10.83	12	0.91	67.00	3817.00	52000	20241022	-20.48	28500	20240805	45.09	41950	-1.43	20250107	38050	8.67	20250102	52000	-20.48	20241022	28500	45.09	20240805	3.18	N	009420	500	261 억		3227354	N	N	151	N	00	N
112	20250107	100232	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40900	650	2	1.61	15718811650	383747	75.03	39900	41950	39650	52300	28200	40250	40961.73	6.18	0	-40354	41450	40850	40100	39500	38750	41150	39800	261	12050	500	29780	50	1	52240638	21366	610.45	10.72	12	0.73	67.00	3817.00	52000	20241022	-21.35	28500	20240805	43.51	41950	-2.50	20250107	38050	7.49	20250102	52000	-21.35	20241022	28500	43.51	20240805	3.18	N	009420	500	261 억		3227354	N	N	151	N	00	N
113	20250107	090231	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40050	-200	5	-0.50	842332450	21161	4.14	39900	40100	39650	52300	28200	40250	39802.02	6.18	0	9	41450	40850	40100	39500	38750	41150	39800	261	12050	500	29780	50	1	52240638	20922	597.76	10.49	12	0.04	67.00	3817.00	52000	20241022	-22.98	28500	20240805	40.53	40700	-1.60	20250106	38050	5.26	20250102	52000	-22.98	20241022	28500	40.53	20240805	3.18	N	009420	500	261 억		3227354	N	N	151	N	00	N
114	20250106	160228	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40250	150	2	0.37	20314274850	506133	60.08	40100	40700	39350	52100	28100	40100	40136.14	6.25	0	-40629	41866	40982	39566	38682	37266	41425	39125	261	12000	500	29670	50	1	52240638	21027	600.75	10.54	12	0.97	67.00	3817.00	52000	20241022	-22.60	28500	20240805	41.23	40700	-1.11	20250106	38050	5.78	20250102	52000	-22.60	20241022	28500	41.23	20240805	3.06	N	009420	500	261 억		3267189	N	N	151	N	00	N
115	20250106	150228	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40100	0	3	0.00	19229781000	479147	56.87	40100	40700	39350	52100	28100	40100	40133.37	6.25	0	-38986	41866	40982	39566	38682	37266	41425	39125	261	12000	500	29670	50	1	52240638	20948	598.51	10.51	12	0.92	67.00	3817.00	52000	20241022	-22.88	28500	20240805	40.70	40700	-1.47	20250106	38050	5.39	20250102	52000	-22.88	20241022	28500	40.70	20240805	3.06	N	009420	500	261 억		3267189	N	N	196	N	00	N
116	20250106	140228	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40250	150	2	0.37	17057759250	425069	50.46	40100	40700	39350	52100	28100	40100	40129.40	6.25	0	-32000	41866	40982	39566	38682	37266	41425	39125	261	12000	500	29670	50	1	52240638	21027	600.75	10.54	12	0.81	67.00	3817.00	52000	20241022	-22.60	28500	20240805	41.23	40700	-1.11	20250106	38050	5.78	20250102	52000	-22.60	20241022	28500	41.23	20240805	3.06	N	009420	500	261 억		3267189	N	N	196	N	00	N
117	20250106	130228	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40400	300	2	0.75	14563740250	363419	43.14	40100	40600	39350	52100	28100	40100	40074.23	6.25	0	-24881	41866	40982	39566	38682	37266	41425	39125	261	12000	500	29670	50	1	52240638	21105	602.99	10.58	12	0.70	67.00	3817.00	52000	20241022	-22.31	28500	20240805	41.75	40600	-0.49	20250106	38050	6.18	20250102	52000	-22.31	20241022	28500	41.75	20240805	3.06	N	009420	500	261 억		3267189	N	N	196	N	00	N
118	20250106	120228	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40400	300	2	0.75	12827202200	320497	38.04	40100	40550	39350	52100	28100	40100	40022.82	6.25	0	-17278	41866	40982	39566	38682	37266	41425	39125	261	12000	500	29670	50	1	52240638	21105	602.99	10.58	12	0.61	67.00	3817.00	52000	20241022	-22.31	28500	20240805	41.75	40550	-0.37	20250106	38050	6.18	20250102	52000	-22.31	20241022	28500	41.75	20240805	3.06	N	009420	500	261 억		3267189	N	N	196	N	00	N
119	20250106	110228	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40350	250	2	0.62	11649856750	291279	34.57	40100	40550	39350	52100	28100	40100	39995.48	6.25	0	-17772	41866	40982	39566	38682	37266	41425	39125	261	12000	500	29670	50	1	52240638	21079	602.24	10.57	12	0.56	67.00	3817.00	52000	20241022	-22.40	28500	20240805	41.58	40550	-0.49	20250106	38050	6.04	20250102	52000	-22.40	20241022	28500	41.58	20240805	3.06	N	009420	500	261 억		3267189	N	N	196	N	00	N
120	20250106	100227	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40150	50	2	0.12	8716374950	218207	25.90	40100	40550	39350	52100	28100	40100	39945.35	6.25	0	-24556	41866	40982	39566	38682	37266	41425	39125	261	12000	500	29670	50	1	52240638	20975	599.25	10.52	12	0.42	67.00	3817.00	52000	20241022	-22.79	28500	20240805	40.88	40550	-0.99	20250106	38050	5.52	20250102	52000	-22.79	20241022	28500	40.88	20240805	3.06	N	009420	500	261 억		3267189	N	N	196	N	00	N
121	20250106	090225	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39950	-150	5	-0.37	1268011500	31713	3.76	40100	40200	39600	52100	28100	40100	39983.50	6.25	0	-6362	41866	40982	39566	38682	37266	41425	39125	261	12000	500	29670	50	1	52240638	20870	596.27	10.47	12	0.06	67.00	3817.00	52000	20241022	-23.17	28500	20240805	40.18	40450	-1.24	20250103	38050	4.99	20250102	52000	-23.17	20241022	28500	40.18	20240805	3.06	N	009420	500	261 억		3267189	N	N	196	N	00	N
122	20250103	160227	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40100	1600	2	4.16	33080930050	836687	135.45	38500	40450	38150	50000	26950	38500	39538.14	6.37	0	-48449	39466	38982	38516	38032	37566	38750	37800	261	11500	500	28490	50	1	52240638	20948	598.51	10.51	12	1.60	67.00	3817.00	52000	20241022	-22.88	28500	20240805	40.70	40450	-0.87	20250103	38050	5.39	20250102	52000	-22.88	20241022	28500	40.70	20240805	3.23	N	009420	500	261 억		3330162	N	N	196	N	00	N
123	20250103	150226	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40350	1850	2	4.81	30640377450	776051	125.63	38500	40400	38150	50000	26950	38500	39482.89	6.37	0	-37984	39466	38982	38516	38032	37566	38750	37800	261	11500	500	28490	50	1	52240638	21079	602.24	10.57	12	1.49	67.00	3817.00	52000	20241022	-22.40	28500	20240805	41.58	40400	-0.12	20250103	38050	6.04	20250102	52000	-22.40	20241022	28500	41.58	20240805	3.23	N	009420	500	261 억		3330162	N	N	105	N	00	N
124	20250103	140227	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	40250	1750	2	4.55	26038625550	661559	107.10	38500	40300	38150	50000	26950	38500	39359.97	6.37	0	-34747	39466	38982	38516	38032	37566	38750	37800	261	11500	500	28490	50	1	52240638	21027	600.75	10.54	12	1.27	67.00	3817.00	52000	20241022	-22.60	28500	20240805	41.23	40300	-0.12	20250103	38050	5.78	20250102	52000	-22.60	20241022	28500	41.23	20240805	3.23	N	009420	500	261 억		3330162	N	N	105	N	00	N
125	20250103	130226	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39350	850	2	2.21	17910100000	457540	74.07	38500	39850	38150	50000	26950	38500	39144.86	6.37	0	-48343	39466	38982	38516	38032	37566	38750	37800	261	11500	500	28490	50	1	52240638	20557	587.31	10.31	12	0.88	67.00	3817.00	52000	20241022	-24.33	28500	20240805	38.07	39850	-1.25	20250103	38050	3.42	20250102	52000	-24.33	20241022	28500	38.07	20240805	3.23	N	009420	500	261 억		3330162	N	N	105	N	00	N
126	20250103	120226	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39200	700	2	1.82	16533276700	422532	68.40	38500	39850	38150	50000	26950	38500	39129.60	6.37	0	-44821	39466	38982	38516	38032	37566	38750	37800	261	11500	500	28490	50	1	52240638	20478	585.07	10.27	12	0.81	67.00	3817.00	52000	20241022	-24.62	28500	20240805	37.54	39850	-1.63	20250103	38050	3.02	20250102	52000	-24.62	20241022	28500	37.54	20240805	3.23	N	009420	500	261 억		3330162	N	N	105	N	00	N
127	20250103	110226	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38950	450	2	1.17	15179051000	387907	62.80	38500	39850	38150	50000	26950	38500	39131.24	6.37	0	-40574	39466	38982	38516	38032	37566	38750	37800	261	11500	500	28490	50	1	52240638	20348	581.34	10.20	12	0.74	67.00	3817.00	52000	20241022	-25.10	28500	20240805	36.67	39850	-2.26	20250103	38050	2.37	20250102	52000	-25.10	20241022	28500	36.67	20240805	3.23	N	009420	500	261 억		3330162	N	N	105	N	00	N
128	20250103	100226	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	39050	550	2	1.43	13093297550	334398	54.13	38500	39850	38150	50000	26950	38500	39155.55	6.37	0	-32822	39466	38982	38516	38032	37566	38750	37800	261	11500	500	28490	50	1	52240638	20400	582.84	10.23	12	0.64	67.00	3817.00	52000	20241022	-24.90	28500	20240805	37.02	39850	-2.01	20250103	38050	2.63	20250102	52000	-24.90	20241022	28500	37.02	20240805	3.23	N	009420	500	261 억		3330162	N	N	105	N	00	N
129	20250103	090226	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38150	-350	5	-0.91	745233400	19429	3.15	38500	38600	38150	50000	26950	38500	38353.99	6.37	0	-8069	39466	38982	38516	38032	37566	38750	37800	261	11500	500	28490	50	1	52240638	19930	569.40	9.99	12	0.04	67.00	3817.00	52000	20241022	-26.63	28500	20240805	33.86	39000	-2.18	20250102	38050	0.26	20250102	52000	-26.63	20241022	28500	33.86	20240805	3.23	N	009420	500	261 억		3330162	N	N	105	N	00	N
130	20250102	160225	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38500	-150	5	-0.39	23691636800	614360	28.46	38650	39000	38050	50200	27100	38650	38563.22	6.57	0	-111574	42383	40516	37083	35216	31783	41450	36150	261	11550	500	28600	50	1	52240638	20113	574.63	10.09	12	1.18	67.00	3817.00	52000	20241022	-25.96	28500	20240805	35.09	39000	-1.28	20250102	38050	1.18	20250102	52000	-25.96	20241022	28500	35.09	20240805	3.26	N	009420	500	261 억		3434474	N	N	105	N	00	N
131	20250102	150226	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38550	-100	5	-0.26	22129283300	573832	26.59	38650	39000	38050	50200	27100	38650	38564.00	6.57	0	-104634	42383	40516	37083	35216	31783	41450	36150	261	11550	500	28600	50	1	52240638	20139	575.37	10.10	12	1.10	67.00	3817.00	52000	20241022	-25.87	28500	20240805	35.26	39000	-1.15	20250102	38050	1.31	20250102	52000	-25.87	20241022	28500	35.26	20240805	3.26	N	009420	500	261 억		3434474	N	N	358	N	00	N
132	20250102	140224	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38300	-350	5	-0.91	19957091850	517291	23.97	38650	39000	38050	50200	27100	38650	38579.97	6.57	0	-102134	42383	40516	37083	35216	31783	41450	36150	261	11550	500	28600	50	1	52240638	20008	571.64	10.03	12	0.99	67.00	3817.00	52000	20241022	-26.35	28500	20240805	34.39	39000	-1.79	20250102	38050	0.66	20250102	52000	-26.35	20241022	28500	34.39	20240805	3.26	N	009420	500	261 억		3434474	N	N	358	N	00	N
133	20250102	130225	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38600	-50	5	-0.13	16927235000	438700	20.32	38650	39000	38050	50200	27100	38650	38584.95	6.57	0	-77925	42383	40516	37083	35216	31783	41450	36150	261	11550	500	28600	50	1	52240638	20165	576.12	10.11	12	0.84	67.00	3817.00	52000	20241022	-25.77	28500	20240805	35.44	39000	-1.03	20250102	38050	1.45	20250102	52000	-25.77	20241022	28500	35.44	20240805	3.26	N	009420	500	261 억		3434474	N	N	358	N	00	N
134	20250102	120226	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38750	100	2	0.26	15083910150	391073	18.12	38650	39000	38050	50200	27100	38650	38570.51	6.57	0	-62390	42383	40516	37083	35216	31783	41450	36150	261	11550	500	28600	50	1	52240638	20243	578.36	10.15	12	0.75	67.00	3817.00	52000	20241022	-25.48	28500	20240805	35.96	39000	-0.64	20250102	38050	1.84	20250102	52000	-25.48	20241022	28500	35.96	20240805	3.26	N	009420	500	261 억		3434474	N	N	358	N	00	N
135	20250102	110217	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38600	-50	5	-0.13	11203174750	290920	13.48	38650	38750	38050	50200	27100	38650	38509.33	6.57	0	-58707	42383	40516	37083	35216	31783	41450	36150	261	11550	500	28600	50	1	52240638	20165	576.12	10.11	12	0.56	67.00	3817.00	52000	20241022	-25.77	28500	20240805	35.44	38750	-0.39	20250102	38050	1.45	20250102	52000	-25.77	20241022	28500	35.44	20240805	3.26	N	009420	500	261 억		3434474	N	N	358	N	00	N
136	20250102	100225	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38400	-250	5	-0.65	2671456550	69278	3.21	38650	38650	38350	50200	27100	38650	38561.02	6.57	0	-14600	42383	40516	37083	35216	31783	41450	36150	261	11550	500	28600	50	1	52240638	20060	573.13	10.06	12	0.13	67.00	3817.00	52000	20241022	-26.15	28500	20240805	34.74	38650	-0.65	20250102	38350	0.13	20250102	52000	-26.15	20241022	28500	34.74	20240805	3.26	N	009420	500	261 억		3434474	N	N	358	N	00	N
137	20250102	090223	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	38650	0	3	0.00	0	0	0.00	0	0	0	50200	27100	38650	0.00	6.57	0	0	42383	40516	37083	35216	31783	41450	36150	261	11550	500	28600	50	1	52240638	20191	576.87	10.13	12	0.00	67.00	3817.00	52000	20241022	-25.67	28500	20240805	35.61	0	0.00	0	0	0.00	0	52000	-25.67	20241022	28500	35.61	20240805	3.26	N	009420	500	261 억		3434474	N	N	358	N	00	N