KissMeData/033270/price/prices-20250301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

67 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	20250331	121559	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19500	-250	5	-1.27	301257040	15524	60.91	19440	19700	19150	25650	13830	19750	19405.89	6.78	-5438	20116	19932	19816	19632	19516	19875	19575	82	5900	500	15010	10	1	16333822	3185	9.80	0.73	12	0.10	1989.00	26532.00	25550	20240520	-23.68	17250	20241209	13.04	21100	-7.58	20250324	17630	10.61	20250203	25550	-23.68	20240520	17250	13.04	20241209	1.51	Y	033270	500	81 억	1107321	N	N	31	N	N
3	20250328	160426	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19750	-300	5	-1.50	503627915	25427	104.29	19970	20000	19700	26050	14050	20050	19806.82	6.79	-7902	20396	20222	20076	19902	19756	20210	19890	82	6000	500	15230	10	1	16333822	3226	9.93	0.74	12	0.16	1989.00	26532.00	25550	20240520	-22.70	17250	20241209	14.49	21100	-6.40	20250324	17630	12.02	20250203	25550	-22.70	20240520	17250	14.49	20241209	1.46	N	033270	500	81 억	1108567	N	N	31	N	N
4	20250328	150427	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19780	-270	5	-1.35	424556895	21424	87.87	19970	20000	19700	26050	14050	20050	19816.88	6.79	-7378	20396	20222	20076	19902	19756	20210	19890	82	6000	500	15230	10	1	16333822	3231	9.94	0.75	12	0.13	1989.00	26532.00	25550	20240520	-22.58	17250	20241209	14.67	21100	-6.26	20250324	17630	12.20	20250203	25550	-22.58	20240520	17250	14.67	20241209	1.46	N	033270	500	81 억	1108567	N	N	34	N	N
5	20250328	140428	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19790	-260	5	-1.30	322821395	16279	66.77	19970	20000	19700	26050	14050	20050	19830.54	6.79	-3530	20396	20222	20076	19902	19756	20210	19890	82	6000	500	15230	10	1	16333822	3232	9.95	0.75	12	0.10	1989.00	26532.00	25550	20240520	-22.54	17250	20241209	14.72	21100	-6.21	20250324	17630	12.25	20250203	25550	-22.54	20240520	17250	14.72	20241209	1.46	N	033270	500	81 억	1108567	N	N	34	N	N
6	20250328	130428	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19870	-180	5	-0.90	291358555	14687	60.24	19970	20000	19700	26050	14050	20050	19837.85	6.79	-4900	20396	20222	20076	19902	19756	20210	19890	82	6000	500	15230	10	1	16333822	3246	9.99	0.75	12	0.09	1989.00	26532.00	25550	20240520	-22.23	17250	20241209	15.19	21100	-5.83	20250324	17630	12.71	20250203	25550	-22.23	20240520	17250	15.19	20241209	1.46	N	033270	500	81 억	1108567	N	N	34	N	N
7	20250328	120427	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19860	-190	5	-0.95	179846895	9049	37.11	19970	20000	19810	26050	14050	20050	19874.78	6.79	-3471	20396	20222	20076	19902	19756	20210	19890	82	6000	500	15230	10	1	16333822	3244	9.98	0.75	12	0.06	1989.00	26532.00	25550	20240520	-22.27	17250	20241209	15.13	21100	-5.88	20250324	17630	12.65	20250203	25550	-22.27	20240520	17250	15.13	20241209	1.46	N	033270	500	81 억	1108567	N	N	34	N	N
8	20250328	110426	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19910	-140	5	-0.70	102705325	5161	21.17	19970	20000	19810	26050	14050	20050	19900.28	6.79	-1243	20396	20222	20076	19902	19756	20210	19890	82	6000	500	15230	10	1	16333822	3252	10.01	0.75	12	0.03	1989.00	26532.00	25550	20240520	-22.07	17250	20241209	15.42	21100	-5.64	20250324	17630	12.93	20250203	25550	-22.07	20240520	17250	15.42	20241209	1.46	N	033270	500	81 억	1108567	N	N	34	N	N
9	20250328	100428	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19880	-170	5	-0.85	81093515	4078	16.73	19970	19970	19810	26050	14050	20050	19885.61	6.79	-1122	20396	20222	20076	19902	19756	20210	19890	82	6000	500	15230	10	1	16333822	3247	9.99	0.75	12	0.02	1989.00	26532.00	25550	20240520	-22.19	17250	20241209	15.25	21100	-5.78	20250324	17630	12.76	20250203	25550	-22.19	20240520	17250	15.25	20241209	1.46	N	033270	500	81 억	1108567	N	N	34	N	N
10	20250328	090431	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19850	-200	5	-1.00	8892530	446	1.83	19970	19970	19850	26050	14050	20050	19938.41	6.79	-249	20396	20222	20076	19902	19756	20210	19890	82	6000	500	15230	10	1	16333822	3242	9.98	0.75	12	0.00	1989.00	26532.00	25550	20240520	-22.31	17250	20241209	15.07	21100	-5.92	20250324	17630	12.59	20250203	25550	-22.31	20240520	17250	15.07	20241209	1.46	N	033270	500	81 억	1108567	N	N	34	N	N
11	20250327	161104	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20050	-150	5	-0.74	488814180	24380	132.38	20050	20250	19930	26250	14150	20200	20049.80	6.74	-732	20600	20400	20250	20050	19900	20325	19975	82	6050	500	15350	50	1	16333822	3275	10.08	0.76	12	0.15	1989.00	26532.00	25550	20240520	-21.53	17250	20241209	16.23	21100	-4.98	20250324	17630	13.73	20250203	25550	-21.53	20240520	17250	16.23	20241209	1.47	N	033270	500	81 억	1101300	N	N	34	N	N
12	20250327	150427	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20100	-100	5	-0.50	437551330	21824	118.50	20050	20250	19930	26250	14150	20200	20049.09	6.74	-516	20600	20400	20250	20050	19900	20325	19975	82	6050	500	15350	50	1	16333822	3283	10.11	0.76	12	0.13	1989.00	26532.00	25550	20240520	-21.33	17250	20241209	16.52	21100	-4.74	20250324	17630	14.01	20250203	25550	-21.33	20240520	17250	16.52	20241209	1.47	N	033270	500	81 억	1101300	N	N	58	N	N
13	20250327	140425	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20250	50	2	0.25	341261780	17031	92.47	20050	20250	19930	26250	14150	20200	20037.68	6.74	894	20600	20400	20250	20050	19900	20325	19975	82	6050	500	15350	50	1	16333822	3308	10.18	0.76	12	0.10	1989.00	26532.00	25550	20240520	-20.74	17250	20241209	17.39	21100	-4.03	20250324	17630	14.86	20250203	25550	-20.74	20240520	17250	17.39	20241209	1.47	N	033270	500	81 억	1101300	N	N	58	N	N
14	20250327	130423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20050	-150	5	-0.74	314606030	15709	85.30	20050	20250	19930	26250	14150	20200	20027.12	6.74	1553	20600	20400	20250	20050	19900	20325	19975	82	6050	500	15350	50	1	16333822	3275	10.08	0.76	12	0.10	1989.00	26532.00	25550	20240520	-21.53	17250	20241209	16.23	21100	-4.98	20250324	17630	13.73	20250203	25550	-21.53	20240520	17250	16.23	20241209	1.47	N	033270	500	81 억	1101300	N	N	58	N	N
15	20250327	120428	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19990	-210	5	-1.04	276249115	13792	74.89	20050	20250	19930	26250	14150	20200	20029.66	6.74	1685	20600	20400	20250	20050	19900	20325	19975	82	6050	500	15350	10	1	16333822	3265	10.05	0.75	12	0.08	1989.00	26532.00	25550	20240520	-21.76	17250	20241209	15.88	21100	-5.26	20250324	17630	13.39	20250203	25550	-21.76	20240520	17250	15.88	20241209	1.47	N	033270	500	81 억	1101300	N	N	58	N	N
16	20250327	110428	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19960	-240	5	-1.19	226071305	11280	61.25	20050	20250	19940	26250	14150	20200	20041.78	6.74	359	20600	20400	20250	20050	19900	20325	19975	82	6050	500	15350	10	1	16333822	3260	10.04	0.75	12	0.07	1989.00	26532.00	25550	20240520	-21.88	17250	20241209	15.71	21100	-5.40	20250324	17630	13.22	20250203	25550	-21.88	20240520	17250	15.71	20241209	1.47	N	033270	500	81 억	1101300	N	N	58	N	N
17	20250327	100425	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20050	-150	5	-0.74	88476185	4412	23.96	20050	20250	19950	26250	14150	20200	20053.53	6.74	247	20600	20400	20250	20050	19900	20325	19975	82	6050	500	15350	50	1	16333822	3275	10.08	0.76	12	0.03	1989.00	26532.00	25550	20240520	-21.53	17250	20241209	16.23	21100	-4.98	20250324	17630	13.73	20250203	25550	-21.53	20240520	17250	16.23	20241209	1.47	N	033270	500	81 억	1101300	N	N	58	N	N
18	20250327	090427	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20000	-200	5	-0.99	5607750	280	1.52	20050	20100	20000	26250	14150	20200	20027.68	6.74	-227	20600	20400	20250	20050	19900	20325	19975	82	6050	500	15350	50	1	16333822	3267	10.06	0.75	12	0.00	1989.00	26532.00	25550	20240520	-21.72	17250	20241209	15.94	21100	-5.21	20250324	17630	13.44	20250203	25550	-21.72	20240520	17250	15.94	20241209	1.47	N	033270	500	81 억	1101300	N	N	58	N	N
19	20250326	160422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20200	-250	5	-1.22	373016650	18417	52.58	20450	20450	20100	26550	14350	20450	20254.42	6.67	-9154	21083	20766	20483	20166	19883	20625	20025	82	6100	500	15540	50	1	16333822	3299	10.16	0.76	12	0.11	1989.00	26532.00	25550	20240520	-20.94	17250	20241209	17.10	21100	-4.27	20250324	17630	14.58	20250203	25550	-20.94	20240520	17250	17.10	20241209	1.45	N	033270	500	81 억	1090096	N	N	58	N	N
20	20250326	150421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20200	-250	5	-1.22	338081250	16687	47.64	20450	20450	20100	26550	14350	20450	20260.16	6.67	-8516	21083	20766	20483	20166	19883	20625	20025	82	6100	500	15540	50	1	16333822	3299	10.16	0.76	12	0.10	1989.00	26532.00	25550	20240520	-20.94	17250	20241209	17.10	21100	-4.27	20250324	17630	14.58	20250203	25550	-20.94	20240520	17250	17.10	20241209	1.45	N	033270	500	81 억	1090096	N	N	36	N	N
21	20250326	140423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20200	-250	5	-1.22	290646500	14343	40.95	20450	20450	20100	26550	14350	20450	20264.00	6.67	-6613	21083	20766	20483	20166	19883	20625	20025	82	6100	500	15540	50	1	16333822	3299	10.16	0.76	12	0.09	1989.00	26532.00	25550	20240520	-20.94	17250	20241209	17.10	21100	-4.27	20250324	17630	14.58	20250203	25550	-20.94	20240520	17250	17.10	20241209	1.45	N	033270	500	81 억	1090096	N	N	36	N	N
22	20250326	130424	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20200	-250	5	-1.22	261731150	12912	36.87	20450	20450	20100	26550	14350	20450	20270.38	6.67	-5505	21083	20766	20483	20166	19883	20625	20025	82	6100	500	15540	50	1	16333822	3299	10.16	0.76	12	0.08	1989.00	26532.00	25550	20240520	-20.94	17250	20241209	17.10	21100	-4.27	20250324	17630	14.58	20250203	25550	-20.94	20240520	17250	17.10	20241209	1.45	N	033270	500	81 억	1090096	N	N	36	N	N
23	20250326	120425	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20200	-250	5	-1.22	242150100	11943	34.10	20450	20450	20100	26550	14350	20450	20275.48	6.67	-4942	21083	20766	20483	20166	19883	20625	20025	82	6100	500	15540	50	1	16333822	3299	10.16	0.76	12	0.07	1989.00	26532.00	25550	20240520	-20.94	17250	20241209	17.10	21100	-4.27	20250324	17630	14.58	20250203	25550	-20.94	20240520	17250	17.10	20241209	1.45	N	033270	500	81 억	1090096	N	N	36	N	N
24	20250326	110423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20200	-250	5	-1.22	215488000	10623	30.33	20450	20450	20100	26550	14350	20450	20285.04	6.67	-4026	21083	20766	20483	20166	19883	20625	20025	82	6100	500	15540	50	1	16333822	3299	10.16	0.76	12	0.07	1989.00	26532.00	25550	20240520	-20.94	17250	20241209	17.10	21100	-4.27	20250324	17630	14.58	20250203	25550	-20.94	20240520	17250	17.10	20241209	1.45	N	033270	500	81 억	1090096	N	N	36	N	N
25	20250326	100424	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20150	-300	5	-1.47	169375450	8338	23.81	20450	20450	20100	26550	14350	20450	20313.68	6.67	-3936	21083	20766	20483	20166	19883	20625	20025	82	6100	500	15540	50	1	16333822	3291	10.13	0.76	12	0.05	1989.00	26532.00	25550	20240520	-21.14	17250	20241209	16.81	21100	-4.50	20250324	17630	14.29	20250203	25550	-21.14	20240520	17250	16.81	20241209	1.45	N	033270	500	81 억	1090096	N	N	36	N	N
26	20250326	090424	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20300	-150	5	-0.73	9832950	484	1.38	20450	20450	20200	26550	14350	20450	20316.01	6.67	-60	21083	20766	20483	20166	19883	20625	20025	82	6100	500	15540	50	1	16333822	3316	10.21	0.77	12	0.00	1989.00	26532.00	25550	20240520	-20.55	17250	20241209	17.68	21100	-3.79	20250324	17630	15.14	20250203	25550	-20.55	20240520	17250	17.68	20241209	1.45	N	033270	500	81 억	1090096	N	N	36	N	N
27	20250325	160422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20450	-400	5	-1.92	712648575	34894	23.36	20550	20800	20200	27100	14600	20850	20423.18	6.74	-8946	21650	21250	20700	20300	19750	21450	20500	82	6250	500	15840	50	1	16333822	3340	10.28	0.77	12	0.21	1989.00	26532.00	25550	20240520	-19.96	17250	20241209	18.55	21100	-3.08	20250324	17630	16.00	20250203	25550	-19.96	20240520	17250	18.55	20241209	1.45	N	033270	500	81 억	1100397	N	N	36	N	N
28	20250325	150422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20350	-500	5	-2.40	689998725	33781	22.61	20550	20800	20200	27100	14600	20850	20425.58	6.74	-8556	21650	21250	20700	20300	19750	21450	20500	82	6250	500	15840	50	1	16333822	3324	10.23	0.77	12	0.21	1989.00	26532.00	25550	20240520	-20.35	17250	20241209	17.97	21100	-3.55	20250324	17630	15.43	20250203	25550	-20.35	20240520	17250	17.97	20241209	1.45	N	033270	500	81 억	1100397	N	N	134	N	N
29	20250325	140420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20450	-400	5	-1.92	585567000	28666	19.19	20550	20800	20200	27100	14600	20850	20427.16	6.74	-7377	21650	21250	20700	20300	19750	21450	20500	82	6250	500	15840	50	1	16333822	3340	10.28	0.77	12	0.18	1989.00	26532.00	25550	20240520	-19.96	17250	20241209	18.55	21100	-3.08	20250324	17630	16.00	20250203	25550	-19.96	20240520	17250	18.55	20241209	1.45	N	033270	500	81 억	1100397	N	N	134	N	N
30	20250325	130422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20350	-500	5	-2.40	477446600	23343	15.62	20550	20800	20250	27100	14600	20850	20453.44	6.74	-7307	21650	21250	20700	20300	19750	21450	20500	82	6250	500	15840	50	1	16333822	3324	10.23	0.77	12	0.14	1989.00	26532.00	25550	20240520	-20.35	17250	20241209	17.97	21100	-3.55	20250324	17630	15.43	20250203	25550	-20.35	20240520	17250	17.97	20241209	1.45	N	033270	500	81 억	1100397	N	N	134	N	N
31	20250325	120422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20350	-500	5	-2.40	419800800	20504	13.72	20550	20800	20300	27100	14600	20850	20474.00	6.74	-7104	21650	21250	20700	20300	19750	21450	20500	82	6250	500	15840	50	1	16333822	3324	10.23	0.77	12	0.13	1989.00	26532.00	25550	20240520	-20.35	17250	20241209	17.97	21100	-3.55	20250324	17630	15.43	20250203	25550	-20.35	20240520	17250	17.97	20241209	1.45	N	033270	500	81 억	1100397	N	N	134	N	N
32	20250325	110421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20500	-350	5	-1.68	337993050	16487	11.04	20550	20800	20350	27100	14600	20850	20500.47	6.74	-4227	21650	21250	20700	20300	19750	21450	20500	82	6250	500	15840	50	1	16333822	3348	10.31	0.77	12	0.10	1989.00	26532.00	25550	20240520	-19.77	17250	20241209	18.84	21100	-2.84	20250324	17630	16.28	20250203	25550	-19.77	20240520	17250	18.84	20241209	1.45	N	033270	500	81 억	1100397	N	N	134	N	N
33	20250325	100429	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20400	-450	5	-2.16	262469150	12793	8.56	20550	20800	20350	27100	14600	20850	20516.49	6.74	-2931	21650	21250	20700	20300	19750	21450	20500	82	6250	500	15840	50	1	16333822	3332	10.26	0.77	12	0.08	1989.00	26532.00	25550	20240520	-20.16	17250	20241209	18.26	21100	-3.32	20250324	17630	15.71	20250203	25550	-20.16	20240520	17250	18.26	20241209	1.45	N	033270	500	81 억	1100397	N	N	134	N	N
34	20250325	090423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20700	-150	5	-0.72	53224500	2587	1.73	20550	20700	20500	27100	14600	20850	20573.30	6.74	-871	21650	21250	20700	20300	19750	21450	20500	82	6250	500	15840	50	1	16333822	3381	10.41	0.78	12	0.02	1989.00	26532.00	25550	20240520	-18.98	17250	20241209	20.00	21100	-1.90	20250324	17630	17.41	20250203	25550	-18.98	20240520	17250	20.00	20241209	1.45	N	033270	500	81 억	1100397	N	N	134	N	N
35	20250324	160420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20850	1110	2	5.62	3102957900	149046	403.43	20200	21100	20150	25650	13820	19740	20818.78	6.53	33851	20273	20006	19573	19306	18873	20140	19440	82	5910	500	15000	50	1	16333822	3406	10.48	0.79	12	0.91	1989.00	26532.00	25550	20240520	-18.40	17250	20241209	20.87	21100	-1.18	20250324	17630	18.26	20250203	25550	-18.40	20240520	17250	20.87	20241209	1.45	N	033270	500	81 억	1066741	N	N	134	N	N
36	20250324	150423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20900	1160	2	5.88	3005597400	144372	390.78	20200	21100	20150	25650	13820	19740	20818.42	6.53	35597	20273	20006	19573	19306	18873	20140	19440	82	5910	500	15000	50	1	16333822	3414	10.51	0.79	12	0.88	1989.00	26532.00	25550	20240520	-18.20	17250	20241209	21.16	21100	-0.95	20250324	17630	18.55	20250203	25550	-18.20	20240520	17250	21.16	20241209	1.45	N	033270	500	81 억	1066741	N	N	125	N	N
37	20250324	140423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20700	960	2	4.86	2809873600	134949	365.27	20200	21100	20150	25650	13820	19740	20821.74	6.53	37080	20273	20006	19573	19306	18873	20140	19440	82	5910	500	15000	50	1	16333822	3381	10.41	0.78	12	0.83	1989.00	26532.00	25550	20240520	-18.98	17250	20241209	20.00	21100	-1.90	20250324	17630	17.41	20250203	25550	-18.98	20240520	17250	20.00	20241209	1.45	N	033270	500	81 억	1066741	N	N	125	N	N
38	20250324	130423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20750	1010	2	5.12	2585378600	124160	336.07	20200	21100	20150	25650	13820	19740	20822.96	6.53	39659	20273	20006	19573	19306	18873	20140	19440	82	5910	500	15000	50	1	16333822	3389	10.43	0.78	12	0.76	1989.00	26532.00	25550	20240520	-18.79	17250	20241209	20.29	21100	-1.66	20250324	17630	17.70	20250203	25550	-18.79	20240520	17250	20.29	20241209	1.45	N	033270	500	81 억	1066741	N	N	125	N	N
39	20250324	120423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20950	1210	2	6.13	2219389525	106654	288.68	20200	21100	20150	25650	13820	19740	20809.25	6.53	38673	20273	20006	19573	19306	18873	20140	19440	82	5910	500	15000	50	1	16333822	3422	10.53	0.79	12	0.65	1989.00	26532.00	25550	20240520	-18.00	17250	20241209	21.45	21100	-0.71	20250324	17630	18.83	20250203	25550	-18.00	20240520	17250	21.45	20241209	1.45	N	033270	500	81 억	1066741	N	N	125	N	N
40	20250324	110423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20850	1110	2	5.62	1964502300	94477	255.72	20200	21100	20150	25650	13820	19740	20793.44	6.53	32521	20273	20006	19573	19306	18873	20140	19440	82	5910	500	15000	50	1	16333822	3406	10.48	0.79	12	0.58	1989.00	26532.00	25550	20240520	-18.40	17250	20241209	20.87	21100	-1.18	20250324	17630	18.26	20250203	25550	-18.40	20240520	17250	20.87	20241209	1.45	N	033270	500	81 억	1066741	N	N	125	N	N
41	20250324	100421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20950	1210	2	6.13	1610409125	77510	209.80	20200	21100	20150	25650	13820	19740	20776.79	6.53	23805	20273	20006	19573	19306	18873	20140	19440	82	5910	500	15000	50	1	16333822	3422	10.53	0.79	12	0.47	1989.00	26532.00	25550	20240520	-18.00	17250	20241209	21.45	21100	-0.71	20250324	17630	18.83	20250203	25550	-18.00	20240520	17250	21.45	20241209	1.45	N	033270	500	81 억	1066741	N	N	125	N	N
42	20250324	090423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20450	710	2	3.60	298930325	14617	39.56	20200	20650	20150	25650	13820	19740	20450.87	6.53	374	20273	20006	19573	19306	18873	20140	19440	82	5910	500	15000	50	1	16333822	3340	10.28	0.77	12	0.09	1989.00	26532.00	25550	20240520	-19.96	17250	20241209	18.55	20650	-0.97	20250324	17630	16.00	20250203	25550	-19.96	20240520	17250	18.55	20241209	1.45	N	033270	500	81 억	1066741	N	N	125	N	N
43	20250321	160438	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19740	300	2	1.54	531920280	27133	73.25	19280	19840	19140	25250	13610	19440	19603.48	6.42	249	19860	19650	19490	19280	19120	19755	19385	82	5810	500	14770	10	1	16333822	3224	9.92	0.74	12	0.17	1989.00	26532.00	25550	20240520	-22.74	17250	20241209	14.43	20600	-4.17	20250227	17630	11.97	20250203	25550	-22.74	20240520	17250	14.43	20241209	1.46	N	033270	500	81 억	1048789	N	N	125	N	N
44	20250321	150421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19840	400	2	2.06	419061670	21423	57.83	19280	19840	19140	25250	13610	19440	19561.30	6.42	2826	19860	19650	19490	19280	19120	19755	19385	82	5810	500	14770	10	1	16333822	3241	9.97	0.75	12	0.13	1989.00	26532.00	25550	20240520	-22.35	17250	20241209	15.01	20600	-3.69	20250227	17630	12.54	20250203	25550	-22.35	20240520	17250	15.01	20241209	1.46	N	033270	500	81 억	1048789	N	N	377	N	N
45	20250321	140422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19740	300	2	1.54	331123000	16977	45.83	19280	19750	19140	25250	13610	19440	19504.21	6.42	1816	19860	19650	19490	19280	19120	19755	19385	82	5810	500	14770	10	1	16333822	3224	9.92	0.74	12	0.10	1989.00	26532.00	25550	20240520	-22.74	17250	20241209	14.43	20600	-4.17	20250227	17630	11.97	20250203	25550	-22.74	20240520	17250	14.43	20241209	1.46	N	033270	500	81 억	1048789	N	N	377	N	N
46	20250321	130423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19710	270	2	1.39	302475870	15525	41.91	19280	19750	19140	25250	13610	19440	19483.15	6.42	1949	19860	19650	19490	19280	19120	19755	19385	82	5810	500	14770	10	1	16333822	3219	9.91	0.74	12	0.10	1989.00	26532.00	25550	20240520	-22.86	17250	20241209	14.26	20600	-4.32	20250227	17630	11.80	20250203	25550	-22.86	20240520	17250	14.26	20241209	1.46	N	033270	500	81 억	1048789	N	N	377	N	N
47	20250321	120423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19710	270	2	1.39	262605770	13503	36.45	19280	19750	19140	25250	13610	19440	19447.96	6.42	2028	19860	19650	19490	19280	19120	19755	19385	82	5810	500	14770	10	1	16333822	3219	9.91	0.74	12	0.08	1989.00	26532.00	25550	20240520	-22.86	17250	20241209	14.26	20600	-4.32	20250227	17630	11.80	20250203	25550	-22.86	20240520	17250	14.26	20241209	1.46	N	033270	500	81 억	1048789	N	N	377	N	N
48	20250321	110422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19580	140	2	0.72	191831090	9898	26.72	19280	19750	19140	25250	13610	19440	19380.79	6.42	503	19860	19650	19490	19280	19120	19755	19385	82	5810	500	14770	10	1	16333822	3198	9.84	0.74	12	0.06	1989.00	26532.00	25550	20240520	-23.37	17250	20241209	13.51	20600	-4.95	20250227	17630	11.06	20250203	25550	-23.37	20240520	17250	13.51	20241209	1.46	N	033270	500	81 억	1048789	N	N	377	N	N
49	20250321	100423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19420	-20	5	-0.10	148677630	7691	20.76	19280	19750	19140	25250	13610	19440	19331.38	6.42	765	19860	19650	19490	19280	19120	19755	19385	82	5810	500	14770	10	1	16333822	3172	9.76	0.73	12	0.05	1989.00	26532.00	25550	20240520	-23.99	17250	20241209	12.58	20600	-5.73	20250227	17630	10.15	20250203	25550	-23.99	20240520	17250	12.58	20241209	1.46	N	033270	500	81 억	1048789	N	N	377	N	N
50	20250321	090424	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19140	-300	5	-1.54	54329230	2820	7.61	19280	19750	19140	25250	13610	19440	19265.68	6.42	34	19860	19650	19490	19280	19120	19755	19385	82	5810	500	14770	10	1	16333822	3126	9.62	0.72	12	0.02	1989.00	26532.00	25550	20240520	-25.09	17250	20241209	10.96	20600	-7.09	20250227	17630	8.56	20250203	25550	-25.09	20240520	17250	10.96	20241209	1.46	N	033270	500	81 억	1048789	N	N	377	N	N
51	20250320	160716	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19440	140	2	0.73	723630605	36974	219.12	19330	19700	19330	25050	13510	19300	19571.38	6.41	1472	19580	19440	19230	19090	18880	19510	19160	82	5750	500	14660	10	1	16333822	3175	6.54	0.78	12	0.23	2971.00	24983.00	25550	20240520	-23.91	17250	20241209	12.70	20600	-5.63	20250227	17630	10.27	20250203	25550	-23.91	20240520	17250	12.70	20241209	1.46	N	033270	500	81 억	1047470	N	N	377	N	N
52	20250320	150422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19590	290	2	1.50	698561045	35685	211.48	19330	19700	19330	25050	13510	19300	19575.76	6.41	1503	19580	19440	19230	19090	18880	19510	19160	82	5750	500	14660	10	1	16333822	3200	6.59	0.78	12	0.22	2971.00	24983.00	25550	20240520	-23.33	17250	20241209	13.57	20600	-4.90	20250227	17630	11.12	20250203	25550	-23.33	20240520	17250	13.57	20241209	1.46	N	033270	500	81 억	1047470	N	N	220	N	N
53	20250320	140423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19610	310	2	1.61	588164125	30049	178.08	19330	19700	19330	25050	13510	19300	19573.50	6.41	2558	19580	19440	19230	19090	18880	19510	19160	82	5750	500	14660	10	1	16333822	3203	6.60	0.78	12	0.18	2971.00	24983.00	25550	20240520	-23.25	17250	20241209	13.68	20600	-4.81	20250227	17630	11.23	20250203	25550	-23.25	20240520	17250	13.68	20241209	1.46	N	033270	500	81 억	1047470	N	N	220	N	N
54	20250320	130423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19640	340	2	1.76	529063155	27035	160.22	19330	19700	19330	25050	13510	19300	19569.56	6.41	2795	19580	19440	19230	19090	18880	19510	19160	82	5750	500	14660	10	1	16333822	3208	6.61	0.79	12	0.17	2971.00	24983.00	25550	20240520	-23.13	17250	20241209	13.86	20600	-4.66	20250227	17630	11.40	20250203	25550	-23.13	20240520	17250	13.86	20241209	1.46	N	033270	500	81 억	1047470	N	N	220	N	N
55	20250320	120421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19690	390	2	2.02	351048525	17970	106.50	19330	19700	19330	25050	13510	19300	19535.25	6.41	6000	19580	19440	19230	19090	18880	19510	19160	82	5750	500	14660	10	1	16333822	3216	6.63	0.79	12	0.11	2971.00	24983.00	25550	20240520	-22.94	17250	20241209	14.14	20600	-4.42	20250227	17630	11.68	20250203	25550	-22.94	20240520	17250	14.14	20241209	1.46	N	033270	500	81 억	1047470	N	N	220	N	N
56	20250320	110422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19630	330	2	1.71	289064005	14818	87.82	19330	19660	19330	25050	13510	19300	19507.63	6.41	5461	19580	19440	19230	19090	18880	19510	19160	82	5750	500	14660	10	1	16333822	3206	6.61	0.79	12	0.09	2971.00	24983.00	25550	20240520	-23.17	17250	20241209	13.80	20600	-4.71	20250227	17630	11.34	20250203	25550	-23.17	20240520	17250	13.80	20241209	1.46	N	033270	500	81 억	1047470	N	N	220	N	N
57	20250320	100420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19570	270	2	1.40	183999895	9460	56.06	19330	19590	19330	25050	13510	19300	19450.31	6.41	3421	19580	19440	19230	19090	18880	19510	19160	82	5750	500	14660	10	1	16333822	3197	6.59	0.78	12	0.06	2971.00	24983.00	25550	20240520	-23.41	17250	20241209	13.45	20600	-5.00	20250227	17630	11.00	20250203	25550	-23.41	20240520	17250	13.45	20241209	1.46	N	033270	500	81 억	1047470	N	N	220	N	N
58	20250320	090423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19390	90	2	0.47	1084160	56	0.33	19330	19390	19330	25050	13510	19300	19360.00	6.41	-32	19580	19440	19230	19090	18880	19510	19160	82	5750	500	14660	10	1	16333822	3167	6.53	0.78	12	0.00	2971.00	24983.00	25550	20240520	-24.11	17250	20241209	12.41	20600	-5.87	20250227	17630	9.98	20250203	25550	-24.11	20240520	17250	12.41	20241209	1.46	N	033270	500	81 억	1047470	N	N	220	N	N
59	20250319	160419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19300	280	2	1.47	325456045	16874	88.47	19020	19370	19020	24700	13320	19020	19287.43	6.38	1925	19300	19160	19080	18940	18860	19120	18900	82	5680	500	14450	10	1	16333822	3152	6.50	0.77	12	0.10	2971.00	24983.00	25550	20240520	-24.46	17250	20241209	11.88	20600	-6.31	20250227	17630	9.47	20250203	25550	-24.46	20240520	17250	11.88	20241209	1.44	N	033270	500	81 억	1042061	N	N	220	N	N
60	20250319	150421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19350	330	2	1.74	289087705	14992	78.60	19020	19370	19020	24700	13320	19020	19282.80	6.38	2068	19300	19160	19080	18940	18860	19120	18900	82	5680	500	14450	10	1	16333822	3161	6.51	0.77	12	0.09	2971.00	24983.00	25550	20240520	-24.27	17250	20241209	12.17	20600	-6.07	20250227	17630	9.76	20250203	25550	-24.27	20240520	17250	12.17	20241209	1.44	N	033270	500	81 억	1042061	N	N	43	N	N
61	20250319	140422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19340	320	2	1.68	265282505	13761	72.15	19020	19370	19020	24700	13320	19020	19277.85	6.38	2270	19300	19160	19080	18940	18860	19120	18900	82	5680	500	14450	10	1	16333822	3159	6.51	0.77	12	0.08	2971.00	24983.00	25550	20240520	-24.31	17250	20241209	12.12	20600	-6.12	20250227	17630	9.70	20250203	25550	-24.31	20240520	17250	12.12	20241209	1.44	N	033270	500	81 억	1042061	N	N	43	N	N
62	20250319	130420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19370	350	2	1.84	204165145	10603	55.59	19020	19370	19020	24700	13320	19020	19255.41	6.38	3796	19300	19160	19080	18940	18860	19120	18900	82	5680	500	14450	10	1	16333822	3164	6.52	0.78	12	0.06	2971.00	24983.00	25550	20240520	-24.19	17250	20241209	12.29	20600	-5.97	20250227	17630	9.87	20250203	25550	-24.19	20240520	17250	12.29	20241209	1.44	N	033270	500	81 억	1042061	N	N	43	N	N
63	20250319	120420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19340	320	2	1.68	169331885	8803	46.15	19020	19360	19020	24700	13320	19020	19235.70	6.38	3486	19300	19160	19080	18940	18860	19120	18900	82	5680	500	14450	10	1	16333822	3159	6.51	0.77	12	0.05	2971.00	24983.00	25550	20240520	-24.31	17250	20241209	12.12	20600	-6.12	20250227	17630	9.70	20250203	25550	-24.31	20240520	17250	12.12	20241209	1.44	N	033270	500	81 억	1042061	N	N	43	N	N
64	20250319	110421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19240	220	2	1.16	113026095	5885	30.86	19020	19290	19020	24700	13320	19020	19205.79	6.38	2709	19300	19160	19080	18940	18860	19120	18900	82	5680	500	14450	10	1	16333822	3143	6.48	0.77	12	0.04	2971.00	24983.00	25550	20240520	-24.70	17250	20241209	11.54	20600	-6.60	20250227	17630	9.13	20250203	25550	-24.70	20240520	17250	11.54	20241209	1.44	N	033270	500	81 억	1042061	N	N	43	N	N
65	20250319	100421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19210	190	2	1.00	73177200	3814	20.00	19020	19250	19020	24700	13320	19020	19186.47	6.38	1933	19300	19160	19080	18940	18860	19120	18900	82	5680	500	14450	10	1	16333822	3138	6.47	0.77	12	0.02	2971.00	24983.00	25550	20240520	-24.81	17250	20241209	11.36	20600	-6.75	20250227	17630	8.96	20250203	25550	-24.81	20240520	17250	11.36	20241209	1.44	N	033270	500	81 억	1042061	N	N	43	N	N
66	20250319	090421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19100	80	2	0.42	5486420	288	1.51	19020	19100	19020	24700	13320	19020	19050.07	6.38	108	19300	19160	19080	18940	18860	19120	18900	82	5680	500	14450	10	1	16333822	3120	6.43	0.76	12	0.00	2971.00	24983.00	25550	20240520	-25.24	17250	20241209	10.72	20600	-7.28	20250227	17630	8.34	20250203	25550	-25.24	20240520	17250	10.72	20241209	1.44	N	033270	500	81 억	1042061	N	N	43	N	N
67	20250318	160418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19020	-160	5	-0.83	302280290	15848	115.81	19090	19220	19000	24900	13430	19180	19073.72	6.40	-4068	19640	19410	19250	19020	18860	19330	18940	82	5720	500	14570	10	1	16333822	3107	6.40	0.76	12	0.10	2971.00	24983.00	25550	20240520	-25.56	17250	20241209	10.26	20600	-7.67	20250227	17630	7.88	20250203	25550	-25.56	20240520	17250	10.26	20241209	1.47	N	033270	500	81 억	1046105	N	N	43	N	N
68	20250318	150421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19070	-110	5	-0.57	269878910	14150	103.41	19090	19220	19000	24900	13430	19180	19072.71	6.40	-3722	19640	19410	19250	19020	18860	19330	18940	82	5720	500	14570	10	1	16333822	3115	6.42	0.76	12	0.09	2971.00	24983.00	25550	20240520	-25.36	17250	20241209	10.55	20600	-7.43	20250227	17630	8.17	20250203	25550	-25.36	20240520	17250	10.55	20241209	1.47	N	033270	500	81 억	1046105	N	N	69	N	N
69	20250318	140420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19030	-150	5	-0.78	203475975	10662	77.92	19090	19220	19010	24900	13430	19180	19084.22	6.40	-3808	19640	19410	19250	19020	18860	19330	18940	82	5720	500	14570	10	1	16333822	3108	6.41	0.76	12	0.07	2971.00	24983.00	25550	20240520	-25.52	17250	20241209	10.32	20600	-7.62	20250227	17630	7.94	20250203	25550	-25.52	20240520	17250	10.32	20241209	1.47	N	033270	500	81 억	1046105	N	N	69	N	N
70	20250318	130419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19090	-90	5	-0.47	101492530	5309	38.80	19090	19220	19090	24900	13430	19180	19117.07	6.40	-631	19640	19410	19250	19020	18860	19330	18940	82	5720	500	14570	10	1	16333822	3118	6.43	0.76	12	0.03	2971.00	24983.00	25550	20240520	-25.28	17250	20241209	10.67	20600	-7.33	20250227	17630	8.28	20250203	25550	-25.28	20240520	17250	10.67	20241209	1.47	N	033270	500	81 억	1046105	N	N	69	N	N
71	20250318	120419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19090	-90	5	-0.47	91220390	4771	34.87	19090	19220	19090	24900	13430	19180	19119.76	6.40	-575	19640	19410	19250	19020	18860	19330	18940	82	5720	500	14570	10	1	16333822	3118	6.43	0.76	12	0.03	2971.00	24983.00	25550	20240520	-25.28	17250	20241209	10.67	20600	-7.33	20250227	17630	8.28	20250203	25550	-25.28	20240520	17250	10.67	20241209	1.47	N	033270	500	81 억	1046105	N	N	69	N	N
72	20250318	110419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19100	-80	5	-0.42	78945130	4128	30.17	19090	19220	19090	24900	13430	19180	19124.30	6.40	-575	19640	19410	19250	19020	18860	19330	18940	82	5720	500	14570	10	1	16333822	3120	6.43	0.76	12	0.03	2971.00	24983.00	25550	20240520	-25.24	17250	20241209	10.72	20600	-7.28	20250227	17630	8.34	20250203	25550	-25.24	20240520	17250	10.72	20241209	1.47	N	033270	500	81 억	1046105	N	N	69	N	N
73	20250318	100420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19120	-60	5	-0.31	60143470	3144	22.98	19090	19220	19090	24900	13430	19180	19129.60	6.40	315	19640	19410	19250	19020	18860	19330	18940	82	5720	500	14570	10	1	16333822	3123	6.44	0.77	12	0.02	2971.00	24983.00	25550	20240520	-25.17	17250	20241209	10.84	20600	-7.18	20250227	17630	8.45	20250203	25550	-25.17	20240520	17250	10.84	20241209	1.47	N	033270	500	81 억	1046105	N	N	69	N	N
74	20250318	090421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19210	30	2	0.16	2962150	155	1.13	19090	19220	19090	24900	13430	19180	19110.65	6.40	-20	19640	19410	19250	19020	18860	19330	18940	82	5720	500	14570	10	1	16333822	3138	6.47	0.77	12	0.00	2971.00	24983.00	25550	20240520	-24.81	17250	20241209	11.36	20600	-6.75	20250227	17630	8.96	20250203	25550	-24.81	20240520	17250	11.36	20241209	1.47	N	033270	500	81 억	1046105	N	N	69	N	N
75	20250317	160419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19180	100	2	0.52	254955790	13210	97.20	19380	19480	19090	24800	13360	19080	19300.38	6.41	-180	19580	19330	19140	18890	18700	19455	19015	82	5720	500	14500	10	1	16333822	3133	6.46	0.77	12	0.08	2971.00	24983.00	25550	20240520	-24.93	17250	20241209	11.19	20600	-6.89	20250227	17630	8.79	20250203	25550	-24.93	20240520	17250	11.19	20241209	1.47	N	033270	500	81 억	1046280	N	N	69	N	N
76	20250317	150418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19220	140	2	0.73	249182380	12909	94.99	19380	19480	19090	24800	13360	19080	19303.00	6.41	-92	19580	19330	19140	18890	18700	19455	19015	82	5720	500	14500	10	1	16333822	3139	6.47	0.77	12	0.08	2971.00	24983.00	25550	20240520	-24.77	17250	20241209	11.42	20600	-6.70	20250227	17630	9.02	20250203	25550	-24.77	20240520	17250	11.42	20241209	1.47	N	033270	500	81 억	1046280	N	N	49	N	N
77	20250317	140419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19110	30	2	0.16	243244860	12599	92.71	19380	19480	19090	24800	13360	19080	19306.68	6.41	-285	19580	19330	19140	18890	18700	19455	19015	82	5720	500	14500	10	1	16333822	3121	6.43	0.76	12	0.08	2971.00	24983.00	25550	20240520	-25.21	17250	20241209	10.78	20600	-7.23	20250227	17630	8.39	20250203	25550	-25.21	20240520	17250	10.78	20241209	1.47	N	033270	500	81 억	1046280	N	N	49	N	N
78	20250317	130418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19250	170	2	0.89	198990860	10288	75.70	19380	19480	19210	24800	13360	19080	19342.04	6.41	-334	19580	19330	19140	18890	18700	19455	19015	82	5720	500	14500	10	1	16333822	3144	6.48	0.77	12	0.06	2971.00	24983.00	25550	20240520	-24.66	17250	20241209	11.59	20600	-6.55	20250227	17630	9.19	20250203	25550	-24.66	20240520	17250	11.59	20241209	1.47	N	033270	500	81 억	1046280	N	N	49	N	N
79	20250317	120417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19270	190	2	1.00	191428180	9895	72.81	19380	19480	19210	24800	13360	19080	19345.95	6.41	-44	19580	19330	19140	18890	18700	19455	19015	82	5720	500	14500	10	1	16333822	3148	6.49	0.77	12	0.06	2971.00	24983.00	25550	20240520	-24.58	17250	20241209	11.71	20600	-6.46	20250227	17630	9.30	20250203	25550	-24.58	20240520	17250	11.71	20241209	1.47	N	033270	500	81 억	1046280	N	N	49	N	N
80	20250317	110418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19300	220	2	1.15	158226990	8172	60.13	19380	19480	19210	24800	13360	19080	19362.09	6.41	-399	19580	19330	19140	18890	18700	19455	19015	82	5720	500	14500	10	1	16333822	3152	6.50	0.77	12	0.05	2971.00	24983.00	25550	20240520	-24.46	17250	20241209	11.88	20600	-6.31	20250227	17630	9.47	20250203	25550	-24.46	20240520	17250	11.88	20241209	1.47	N	033270	500	81 억	1046280	N	N	49	N	N
81	20250317	100419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19330	250	2	1.31	132139590	6819	50.18	19380	19480	19210	24800	13360	19080	19378.15	6.41	-276	19580	19330	19140	18890	18700	19455	19015	82	5720	500	14500	10	1	16333822	3157	6.51	0.77	12	0.04	2971.00	24983.00	25550	20240520	-24.34	17250	20241209	12.06	20600	-6.17	20250227	17630	9.64	20250203	25550	-24.34	20240520	17250	12.06	20241209	1.47	N	033270	500	81 억	1046280	N	N	49	N	N
82	20250317	090418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19380	300	2	1.57	40273800	2082	15.32	19380	19400	19270	24800	13360	19080	19343.80	6.41	-1039	19580	19330	19140	18890	18700	19455	19015	82	5720	500	14500	10	1	16333822	3165	6.52	0.78	12	0.01	2971.00	24983.00	25550	20240520	-24.15	17250	20241209	12.35	20600	-5.92	20250227	17630	9.93	20250203	25550	-24.15	20240520	17250	12.35	20241209	1.47	N	033270	500	81 억	1046280	N	N	49	N	N
83	20250314	160417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19080	120	2	0.63	261065310	13589	86.71	18960	19390	18950	24600	13280	18960	19211.52	6.38	3806	19580	19270	19080	18770	18580	19175	18675	82	5640	500	14400	10	1	16333822	3116	6.42	0.76	12	0.08	2971.00	24983.00	25550	20240520	-25.32	17250	20241209	10.61	20600	-7.38	20250227	17630	8.22	20250203	25550	-25.32	20240520	17250	10.61	20241209	1.45	N	033270	500	81 억	1042252	N	N	49	N	N
84	20250314	150420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19200	240	2	1.27	228867740	11904	75.96	18960	19390	18950	24600	13280	18960	19226.12	6.38	3515	19580	19270	19080	18770	18580	19175	18675	82	5640	500	14400	10	1	16333822	3136	6.46	0.77	12	0.07	2971.00	24983.00	25550	20240520	-24.85	17250	20241209	11.30	20600	-6.80	20250227	17630	8.91	20250203	25550	-24.85	20240520	17250	11.30	20241209	1.45	N	033270	500	81 억	1042252	N	N	0	N	N
85	20250314	140416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19210	250	2	1.32	227600410	11838	75.54	18960	19390	18950	24600	13280	18960	19226.26	6.38	3503	19580	19270	19080	18770	18580	19175	18675	82	5640	500	14400	10	1	16333822	3138	6.47	0.77	12	0.07	2971.00	24983.00	25550	20240520	-24.81	17250	20241209	11.36	20600	-6.75	20250227	17630	8.96	20250203	25550	-24.81	20240520	17250	11.36	20241209	1.45	N	033270	500	81 억	1042252	N	N	0	N	N
86	20250314	130416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19160	200	2	1.05	215008270	11182	71.35	18960	19390	18950	24600	13280	18960	19228.07	6.38	4119	19580	19270	19080	18770	18580	19175	18675	82	5640	500	14400	10	1	16333822	3130	6.45	0.77	12	0.07	2971.00	24983.00	25550	20240520	-25.01	17250	20241209	11.07	20600	-6.99	20250227	17630	8.68	20250203	25550	-25.01	20240520	17250	11.07	20241209	1.45	N	033270	500	81 억	1042252	N	N	0	N	N
87	20250314	120419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19200	240	2	1.27	202293620	10519	67.12	18960	19390	18950	24600	13280	18960	19231.26	6.38	3691	19580	19270	19080	18770	18580	19175	18675	82	5640	500	14400	10	1	16333822	3136	6.46	0.77	12	0.06	2971.00	24983.00	25550	20240520	-24.85	17250	20241209	11.30	20600	-6.80	20250227	17630	8.91	20250203	25550	-24.85	20240520	17250	11.30	20241209	1.45	N	033270	500	81 억	1042252	N	N	0	N	N
88	20250314	110416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19090	130	2	0.69	189395640	9846	62.83	18960	19390	18950	24600	13280	18960	19235.80	6.38	3561	19580	19270	19080	18770	18580	19175	18675	82	5640	500	14400	10	1	16333822	3118	6.43	0.76	12	0.06	2971.00	24983.00	25550	20240520	-25.28	17250	20241209	10.67	20600	-7.33	20250227	17630	8.28	20250203	25550	-25.28	20240520	17250	10.67	20241209	1.45	N	033270	500	81 억	1042252	N	N	0	N	N
89	20250314	100418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19380	420	2	2.22	115728220	6015	38.38	18960	19390	18950	24600	13280	18960	19239.94	6.38	2791	19580	19270	19080	18770	18580	19175	18675	82	5640	500	14400	10	1	16333822	3165	6.52	0.78	12	0.04	2971.00	24983.00	25550	20240520	-24.15	17250	20241209	12.35	20600	-5.92	20250227	17630	9.93	20250203	25550	-24.15	20240520	17250	12.35	20241209	1.45	N	033270	500	81 억	1042252	N	N	0	N	N
90	20250314	090419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19110	150	2	0.79	22259520	1171	7.47	18960	19110	18950	24600	13280	18960	19008.98	6.38	-313	19580	19270	19080	18770	18580	19175	18675	82	5640	500	14400	10	1	16333822	3121	6.43	0.76	12	0.01	2971.00	24983.00	25550	20240520	-25.21	17250	20241209	10.78	20600	-7.23	20250227	17630	8.39	20250203	25550	-25.21	20240520	17250	10.78	20241209	1.45	N	033270	500	81 억	1042252	N	N	0	N	N
91	20250313	160415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18960	-290	5	-1.51	298499100	15663	48.59	19360	19390	18890	25000	13480	19250	19057.71	6.34	-5945	19776	19512	19256	18992	18736	19645	19125	82	5750	500	14630	10	1	16333822	3097	6.38	0.76	12	0.10	2971.00	24983.00	25550	20240520	-25.79	17250	20241209	9.91	20600	-7.96	20250227	17630	7.54	20250203	25550	-25.79	20240520	17250	9.91	20241209	1.44	N	033270	500	81 억	1036023	N	N	19	N	N
92	20250313	150415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18970	-280	5	-1.45	274012730	14369	44.58	19360	19390	18950	25000	13480	19250	19069.71	6.34	-5575	19776	19512	19256	18992	18736	19645	19125	82	5750	500	14630	10	1	16333822	3099	6.39	0.76	12	0.09	2971.00	24983.00	25550	20240520	-25.75	17250	20241209	9.97	20600	-7.91	20250227	17630	7.60	20250203	25550	-25.75	20240520	17250	9.97	20241209	1.44	N	033270	500	81 억	1036023	N	N	19	N	N
93	20250313	140414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19040	-210	5	-1.09	251476660	13181	40.89	19360	19390	18950	25000	13480	19250	19078.72	6.34	-5097	19776	19512	19256	18992	18736	19645	19125	82	5750	500	14630	10	1	16333822	3110	6.41	0.76	12	0.08	2971.00	24983.00	25550	20240520	-25.48	17250	20241209	10.38	20600	-7.57	20250227	17630	8.00	20250203	25550	-25.48	20240520	17250	10.38	20241209	1.44	N	033270	500	81 억	1036023	N	N	19	N	N
94	20250313	130415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19000	-250	5	-1.30	184702085	9663	29.98	19360	19390	19000	25000	13480	19250	19114.36	6.34	-4134	19776	19512	19256	18992	18736	19645	19125	82	5750	500	14630	10	1	16333822	3103	6.40	0.76	12	0.06	2971.00	24983.00	25550	20240520	-25.64	17250	20241209	10.14	20600	-7.77	20250227	17630	7.77	20250203	25550	-25.64	20240520	17250	10.14	20241209	1.44	N	033270	500	81 억	1036023	N	N	19	N	N
95	20250313	120415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19110	-140	5	-0.73	122446845	6393	19.83	19360	19390	19020	25000	13480	19250	19153.27	6.34	-3105	19776	19512	19256	18992	18736	19645	19125	82	5750	500	14630	10	1	16333822	3121	6.43	0.76	12	0.04	2971.00	24983.00	25550	20240520	-25.21	17250	20241209	10.78	20600	-7.23	20250227	17630	8.39	20250203	25550	-25.21	20240520	17250	10.78	20241209	1.44	N	033270	500	81 억	1036023	N	N	19	N	N
96	20250313	110415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19130	-120	5	-0.62	71006265	3698	11.47	19360	19390	19110	25000	13480	19250	19201.26	6.34	-1826	19776	19512	19256	18992	18736	19645	19125	82	5750	500	14630	10	1	16333822	3125	6.44	0.77	12	0.02	2971.00	24983.00	25550	20240520	-25.13	17250	20241209	10.90	20600	-7.14	20250227	17630	8.51	20250203	25550	-25.13	20240520	17250	10.90	20241209	1.44	N	033270	500	81 억	1036023	N	N	19	N	N
97	20250313	100414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19130	-120	5	-0.62	45290225	2353	7.30	19360	19390	19130	25000	13480	19250	19247.86	6.34	-1194	19776	19512	19256	18992	18736	19645	19125	82	5750	500	14630	10	1	16333822	3125	6.44	0.77	12	0.01	2971.00	24983.00	25550	20240520	-25.13	17250	20241209	10.90	20600	-7.14	20250227	17630	8.51	20250203	25550	-25.13	20240520	17250	10.90	20241209	1.44	N	033270	500	81 억	1036023	N	N	19	N	N
98	20250313	090416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19300	50	2	0.26	16159990	835	2.59	19360	19370	19300	25000	13480	19250	19353.28	6.34	-484	19776	19512	19256	18992	18736	19645	19125	82	5750	500	14630	10	1	16333822	3152	6.50	0.77	12	0.01	2971.00	24983.00	25550	20240520	-24.46	17250	20241209	11.88	20600	-6.31	20250227	17630	9.47	20250203	25550	-24.46	20240520	17250	11.88	20241209	1.44	N	033270	500	81 억	1036023	N	N	19	N	N
99	20250312	160413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19250	170	2	0.89	618635010	32218	91.69	19190	19520	19000	24800	13360	19080	19201.49	6.31	5119	19726	19402	19126	18802	18526	19265	18665	82	5720	500	14500	10	1	16333822	3144	6.48	0.77	12	0.20	2971.00	24983.00	25550	20240520	-24.66	17250	20241209	11.59	20600	-6.55	20250227	17630	9.19	20250203	25550	-24.66	20240520	17250	11.59	20241209	1.43	N	033270	500	81 억	1030067	N	N	19	N	N
100	20250312	150413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19190	110	2	0.58	576876840	30041	85.49	19190	19520	19000	24800	13360	19080	19202.98	6.31	5292	19726	19402	19126	18802	18526	19265	18665	82	5720	500	14500	10	1	16333822	3134	6.46	0.77	12	0.18	2971.00	24983.00	25550	20240520	-24.89	17250	20241209	11.25	20600	-6.84	20250227	17630	8.85	20250203	25550	-24.89	20240520	17250	11.25	20241209	1.43	N	033270	500	81 억	1030067	N	N	0	N	N
101	20250312	140412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19100	20	2	0.10	535145220	27863	79.29	19190	19520	19000	24800	13360	19080	19206.30	6.31	4215	19726	19402	19126	18802	18526	19265	18665	82	5720	500	14500	10	1	16333822	3120	6.43	0.76	12	0.17	2971.00	24983.00	25550	20240520	-25.24	17250	20241209	10.72	20600	-7.28	20250227	17630	8.34	20250203	25550	-25.24	20240520	17250	10.72	20241209	1.43	N	033270	500	81 억	1030067	N	N	0	N	N
102	20250312	130413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19110	30	2	0.16	410500070	21348	60.75	19190	19520	19000	24800	13360	19080	19228.97	6.31	2361	19726	19402	19126	18802	18526	19265	18665	82	5720	500	14500	10	1	16333822	3121	6.43	0.76	12	0.13	2971.00	24983.00	25550	20240520	-25.21	17250	20241209	10.78	20600	-7.23	20250227	17630	8.39	20250203	25550	-25.21	20240520	17250	10.78	20241209	1.43	N	033270	500	81 억	1030067	N	N	0	N	N
103	20250312	120414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19160	80	2	0.42	343261230	17835	50.76	19190	19520	19000	24800	13360	19080	19246.49	6.31	1525	19726	19402	19126	18802	18526	19265	18665	82	5720	500	14500	10	1	16333822	3130	6.45	0.77	12	0.11	2971.00	24983.00	25550	20240520	-25.01	17250	20241209	11.07	20600	-6.99	20250227	17630	8.68	20250203	25550	-25.01	20240520	17250	11.07	20241209	1.43	N	033270	500	81 억	1030067	N	N	0	N	N
104	20250312	110411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19270	190	2	1.00	276220580	14343	40.82	19190	19520	19000	24800	13360	19080	19258.22	6.31	1096	19726	19402	19126	18802	18526	19265	18665	82	5720	500	14500	10	1	16333822	3148	6.49	0.77	12	0.09	2971.00	24983.00	25550	20240520	-24.58	17250	20241209	11.71	20600	-6.46	20250227	17630	9.30	20250203	25550	-24.58	20240520	17250	11.71	20241209	1.43	N	033270	500	81 억	1030067	N	N	0	N	N
105	20250312	100412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19270	190	2	1.00	164062380	8515	24.23	19190	19520	19000	24800	13360	19080	19267.46	6.31	287	19726	19402	19126	18802	18526	19265	18665	82	5720	500	14500	10	1	16333822	3148	6.49	0.77	12	0.05	2971.00	24983.00	25550	20240520	-24.58	17250	20241209	11.71	20600	-6.46	20250227	17630	9.30	20250203	25550	-24.58	20240520	17250	11.71	20241209	1.43	N	033270	500	81 억	1030067	N	N	0	N	N
106	20250312	090414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19080	0	3	0.00	3395970	177	0.50	19190	19190	19080	24800	13360	19080	19186.27	6.31	-5	19726	19402	19126	18802	18526	19265	18665	82	5720	500	14500	10	1	16333822	3116	6.42	0.76	12	0.00	2971.00	24983.00	25550	20240520	-25.32	17250	20241209	10.61	20600	-7.38	20250227	17630	8.22	20250203	25550	-25.32	20240520	17250	10.61	20241209	1.43	N	033270	500	81 억	1030067	N	N	0	N	N
107	20250311	160409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19080	-270	5	-1.40	667548520	35139	113.39	19450	19450	18850	25150	13550	19350	18997.36	6.28	3551	20130	19740	19520	19130	18910	19630	19020	82	5800	500	14700	10	1	16333822	3116	6.42	0.76	12	0.22	2971.00	24983.00	25550	20240520	-25.32	17250	20241209	10.61	20600	-7.38	20250227	17630	8.22	20250203	25550	-25.32	20240520	17250	10.61	20241209	1.44	N	033270	500	81 억	1025728	N	N	0	N	N
108	20250311	150412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19090	-260	5	-1.34	636313790	33499	108.10	19450	19450	18850	25150	13550	19350	18995.01	6.28	3774	20130	19740	19520	19130	18910	19630	19020	82	5800	500	14700	10	1	16333822	3118	6.43	0.76	12	0.21	2971.00	24983.00	25550	20240520	-25.28	17250	20241209	10.67	20600	-7.33	20250227	17630	8.28	20250203	25550	-25.28	20240520	17250	10.67	20241209	1.44	N	033270	500	81 억	1025728	N	N	0	N	N
109	20250311	140411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19100	-250	5	-1.29	594452855	31305	101.02	19450	19450	18850	25150	13550	19350	18989.07	6.28	4313	20130	19740	19520	19130	18910	19630	19020	82	5800	500	14700	10	1	16333822	3120	6.43	0.76	12	0.19	2971.00	24983.00	25550	20240520	-25.24	17250	20241209	10.72	20600	-7.28	20250227	17630	8.34	20250203	25550	-25.24	20240520	17250	10.72	20241209	1.44	N	033270	500	81 억	1025728	N	N	0	N	N
110	20250311	130411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19040	-310	5	-1.60	486851045	25658	82.80	19450	19450	18850	25150	13550	19350	18974.63	6.28	656	20130	19740	19520	19130	18910	19630	19020	82	5800	500	14700	10	1	16333822	3110	6.41	0.76	12	0.16	2971.00	24983.00	25550	20240520	-25.48	17250	20241209	10.38	20600	-7.57	20250227	17630	8.00	20250203	25550	-25.48	20240520	17250	10.38	20241209	1.44	N	033270	500	81 억	1025728	N	N	0	N	N
111	20250311	120411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18940	-410	5	-2.12	338309805	17826	57.52	19450	19450	18850	25150	13550	19350	18978.45	6.28	-4775	20130	19740	19520	19130	18910	19630	19020	82	5800	500	14700	10	1	16333822	3094	6.37	0.76	12	0.11	2971.00	24983.00	25550	20240520	-25.87	17250	20241209	9.80	20600	-8.06	20250227	17630	7.43	20250203	25550	-25.87	20240520	17250	9.80	20241209	1.44	N	033270	500	81 억	1025728	N	N	0	N	N
112	20250311	110411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18910	-440	5	-2.27	323461090	17041	54.99	19450	19450	18850	25150	13550	19350	18981.34	6.28	-4784	20130	19740	19520	19130	18910	19630	19020	82	5800	500	14700	10	1	16333822	3089	6.36	0.76	12	0.10	2971.00	24983.00	25550	20240520	-25.99	17250	20241209	9.62	20600	-8.20	20250227	17630	7.26	20250203	25550	-25.99	20240520	17250	9.62	20241209	1.44	N	033270	500	81 억	1025728	N	N	0	N	N
113	20250311	100411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19000	-350	5	-1.81	184814070	9704	31.31	19450	19450	18920	25150	13550	19350	19045.14	6.28	-1445	20130	19740	19520	19130	18910	19630	19020	82	5800	500	14700	10	1	16333822	3103	6.40	0.76	12	0.06	2971.00	24983.00	25550	20240520	-25.64	17250	20241209	10.14	20600	-7.77	20250227	17630	7.77	20250203	25550	-25.64	20240520	17250	10.14	20241209	1.44	N	033270	500	81 억	1025728	N	N	0	N	N
114	20250311	090412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19100	-250	5	-1.29	28966380	1508	4.87	19450	19450	19100	25150	13550	19350	19208.47	6.28	345	20130	19740	19520	19130	18910	19630	19020	82	5800	500	14700	10	1	16333822	3120	6.43	0.76	12	0.01	2971.00	24983.00	25550	20240520	-25.24	17250	20241209	10.72	20600	-7.28	20250227	17630	8.34	20250203	25550	-25.24	20240520	17250	10.72	20241209	1.44	N	033270	500	81 억	1025728	N	N	0	N	N
115	20250310	160407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19350	-560	5	-2.81	605590915	30937	236.83	19830	19910	19300	25850	13940	19910	19574.94	6.34	-9774	20156	20032	19866	19742	19576	20095	19805	82	5940	500	15130	10	1	16333822	3161	6.51	0.77	12	0.19	2971.00	24983.00	25550	20240520	-24.27	17250	20241209	12.17	20600	-6.07	20250227	17630	9.76	20250203	25550	-24.27	20240520	17250	12.17	20241209	1.43	N	033270	500	81 억	1035612	N	N	6	N	N
116	20250310	150410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19370	-540	5	-2.71	505465355	25762	197.21	19830	19910	19370	25850	13940	19910	19620.51	6.34	-10263	20156	20032	19866	19742	19576	20095	19805	82	5940	500	15130	10	1	16333822	3164	6.52	0.78	12	0.16	2971.00	24983.00	25550	20240520	-24.19	17250	20241209	12.29	20600	-5.97	20250227	17630	9.87	20250203	25550	-24.19	20240520	17250	12.29	20241209	1.43	N	033270	500	81 억	1035612	N	N	6	N	N
117	20250310	140409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19515	-395	5	-1.98	398195115	20250	155.02	19830	19910	19500	25850	13940	19910	19663.88	6.34	-8097	20156	20032	19866	19742	19576	20095	19805	82	5940	500	15130	10	1	16333822	3188	6.57	0.78	12	0.12	2971.00	24983.00	25550	20240520	-23.62	17250	20241209	13.13	20600	-5.27	20250227	17630	10.69	20250203	25550	-23.62	20240520	17250	13.13	20241209	1.43	N	033270	500	81 억	1035612	N	N	6	N	N
118	20250310	130409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19550	-360	5	-1.81	329927845	16752	128.24	19830	19910	19550	25850	13940	19910	19694.76	6.34	-7319	20156	20032	19866	19742	19576	20095	19805	82	5940	500	15130	10	1	16333822	3193	6.58	0.78	12	0.10	2971.00	24983.00	25550	20240520	-23.48	17250	20241209	13.33	20600	-5.10	20250227	17630	10.89	20250203	25550	-23.48	20240520	17250	13.33	20241209	1.43	N	033270	500	81 억	1035612	N	N	6	N	N
119	20250310	120408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19580	-330	5	-1.66	301836375	15316	117.25	19830	19910	19570	25850	13940	19910	19707.18	6.34	-6607	20156	20032	19866	19742	19576	20095	19805	82	5940	500	15130	10	1	16333822	3198	6.59	0.78	12	0.09	2971.00	24983.00	25550	20240520	-23.37	17250	20241209	13.51	20600	-4.95	20250227	17630	11.06	20250203	25550	-23.37	20240520	17250	13.51	20241209	1.43	N	033270	500	81 억	1035612	N	N	6	N	N
120	20250310	110407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19720	-190	5	-0.95	181631165	9190	70.35	19830	19910	19670	25850	13940	19910	19763.91	6.34	-2097	20156	20032	19866	19742	19576	20095	19805	82	5940	500	15130	10	1	16333822	3221	6.64	0.79	12	0.06	2971.00	24983.00	25550	20240520	-22.82	17250	20241209	14.32	20600	-4.27	20250227	17630	11.85	20250203	25550	-22.82	20240520	17250	14.32	20241209	1.43	N	033270	500	81 억	1035612	N	N	6	N	N
121	20250310	100409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19700	-210	5	-1.05	159997220	8092	61.95	19830	19910	19700	25850	13940	19910	19772.17	6.34	-1528	20156	20032	19866	19742	19576	20095	19805	82	5940	500	15130	10	1	16333822	3218	6.63	0.79	12	0.05	2971.00	24983.00	25550	20240520	-22.90	17250	20241209	14.20	20600	-4.37	20250227	17630	11.74	20250203	25550	-22.90	20240520	17250	14.20	20241209	1.43	N	033270	500	81 억	1035612	N	N	6	N	N
122	20250310	090409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19900	-10	5	-0.05	12669360	638	4.88	19830	19910	19800	25850	13940	19910	19857.44	6.34	-436	20156	20032	19866	19742	19576	20095	19805	82	5940	500	15130	10	1	16333822	3250	6.70	0.80	12	0.00	2971.00	24983.00	25550	20240520	-22.11	17250	20241209	15.36	20600	-3.40	20250227	17630	12.88	20250203	25550	-22.11	20240520	17250	15.36	20241209	1.43	N	033270	500	81 억	1035612	N	N	6	N	N
123	20250307	160407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19910	10	2	0.05	258185580	13063	43.98	19780	19990	19700	25850	13930	19900	19764.65	6.37	-4100	20486	20192	20006	19712	19526	20100	19620	82	5950	500	15120	10	1	16333822	3252	6.70	0.80	12	0.08	2971.00	24983.00	25550	20240520	-22.07	17250	20241209	15.42	20600	-3.35	20250227	17630	12.93	20250203	25550	-22.07	20240520	17250	15.42	20241209	1.43	N	033270	500	81 억	1040127	N	N	6	N	N
124	20250307	150409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19720	-180	5	-0.90	225268830	11394	38.36	19780	19990	19700	25850	13930	19900	19770.83	6.37	-3996	20486	20192	20006	19712	19526	20100	19620	82	5950	500	15120	10	1	16333822	3221	6.64	0.79	12	0.07	2971.00	24983.00	25550	20240520	-22.82	17250	20241209	14.32	20600	-4.27	20250227	17630	11.85	20250203	25550	-22.82	20240520	17250	14.32	20241209	1.43	N	033270	500	81 억	1040127	N	N	19	N	N
125	20250307	140408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19920	20	2	0.10	183938470	9302	31.31	19780	19990	19700	25850	13930	19900	19774.08	6.37	-3388	20486	20192	20006	19712	19526	20100	19620	82	5950	500	15120	10	1	16333822	3254	6.70	0.80	12	0.06	2971.00	24983.00	25550	20240520	-22.04	17250	20241209	15.48	20600	-3.30	20250227	17630	12.99	20250203	25550	-22.04	20240520	17250	15.48	20241209	1.43	N	033270	500	81 억	1040127	N	N	19	N	N
126	20250307	130409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19710	-190	5	-0.95	153172520	7746	26.08	19780	19990	19700	25850	13930	19900	19774.40	6.37	-2961	20486	20192	20006	19712	19526	20100	19620	82	5950	500	15120	10	1	16333822	3219	6.63	0.79	12	0.05	2971.00	24983.00	25550	20240520	-22.86	17250	20241209	14.26	20600	-4.32	20250227	17630	11.80	20250203	25550	-22.86	20240520	17250	14.26	20241209	1.43	N	033270	500	81 억	1040127	N	N	19	N	N
127	20250307	120409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19740	-160	5	-0.80	113930800	5758	19.38	19780	19990	19700	25850	13930	19900	19786.52	6.37	-2692	20486	20192	20006	19712	19526	20100	19620	82	5950	500	15120	10	1	16333822	3224	6.64	0.79	12	0.04	2971.00	24983.00	25550	20240520	-22.74	17250	20241209	14.43	20600	-4.17	20250227	17630	11.97	20250203	25550	-22.74	20240520	17250	14.43	20241209	1.43	N	033270	500	81 억	1040127	N	N	19	N	N
128	20250307	110408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19790	-110	5	-0.55	71479100	3612	12.16	19780	19990	19700	25850	13930	19900	19789.34	6.37	-1578	20486	20192	20006	19712	19526	20100	19620	82	5950	500	15120	10	1	16333822	3232	6.66	0.79	12	0.02	2971.00	24983.00	25550	20240520	-22.54	17250	20241209	14.72	20600	-3.93	20250227	17630	12.25	20250203	25550	-22.54	20240520	17250	14.72	20241209	1.43	N	033270	500	81 억	1040127	N	N	19	N	N
129	20250307	100407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19810	-90	5	-0.45	45996130	2324	7.82	19780	19990	19700	25850	13930	19900	19791.79	6.37	-1370	20486	20192	20006	19712	19526	20100	19620	82	5950	500	15120	10	1	16333822	3236	6.67	0.79	12	0.01	2971.00	24983.00	25550	20240520	-22.47	17250	20241209	14.84	20600	-3.83	20250227	17630	12.37	20250203	25550	-22.47	20240520	17250	14.84	20241209	1.43	N	033270	500	81 억	1040127	N	N	19	N	N
130	20250307	090410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19730	-170	5	-0.85	5689920	288	0.97	19780	19990	19700	25850	13930	19900	19756.67	6.37	-44	20486	20192	20006	19712	19526	20100	19620	82	5950	500	15120	10	1	16333822	3223	6.64	0.79	12	0.00	2971.00	24983.00	25550	20240520	-22.78	17250	20241209	14.38	20600	-4.22	20250227	17630	11.91	20250203	25550	-22.78	20240520	17250	14.38	20241209	1.43	N	033270	500	81 억	1040127	N	N	19	N	N
131	20250306	160406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19900	50	2	0.25	428038720	21420	134.29	20000	20300	19820	25800	13900	19850	19983.13	6.37	-154	20383	20116	19933	19666	19483	20250	19800	82	5950	500	15080	10	1	16333822	3250	6.70	0.80	12	0.13	2971.00	24983.00	25550	20240520	-22.11	17250	20241209	15.36	20600	-3.40	20250227	17630	12.88	20250203	25550	-22.11	20240520	17250	15.36	20241209	1.42	N	033270	500	81 억	1039953	N	N	19	N	N
132	20250306	150406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19860	10	2	0.05	398720880	19952	125.08	20000	20300	19820	25800	13900	19850	19984.01	6.37	51	20383	20116	19933	19666	19483	20250	19800	82	5950	500	15080	10	1	16333822	3244	6.68	0.79	12	0.12	2971.00	24983.00	25550	20240520	-22.27	17250	20241209	15.13	20600	-3.59	20250227	17630	12.65	20250203	25550	-22.27	20240520	17250	15.13	20241209	1.42	N	033270	500	81 억	1039953	N	N	89	N	N
133	20250306	140406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19890	40	2	0.20	335807860	16784	105.22	20000	20300	19820	25800	13900	19850	20007.62	6.37	-216	20383	20116	19933	19666	19483	20250	19800	82	5950	500	15080	10	1	16333822	3249	6.69	0.80	12	0.10	2971.00	24983.00	25550	20240520	-22.15	17250	20241209	15.30	20600	-3.45	20250227	17630	12.82	20250203	25550	-22.15	20240520	17250	15.30	20241209	1.42	N	033270	500	81 억	1039953	N	N	89	N	N
134	20250306	130406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20000	150	2	0.76	277528830	13861	86.90	20000	20300	19820	25800	13900	19850	20022.28	6.37	93	20383	20116	19933	19666	19483	20250	19800	82	5950	500	15080	50	1	16333822	3267	6.73	0.80	12	0.08	2971.00	24983.00	25550	20240520	-21.72	17250	20241209	15.94	20600	-2.91	20250227	17630	13.44	20250203	25550	-21.72	20240520	17250	15.94	20241209	1.42	N	033270	500	81 억	1039953	N	N	89	N	N
135	20250306	120406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19930	80	2	0.40	231295120	11544	72.37	20000	20300	19820	25800	13900	19850	20035.96	6.37	-3	20383	20116	19933	19666	19483	20250	19800	82	5950	500	15080	10	1	16333822	3255	6.71	0.80	12	0.07	2971.00	24983.00	25550	20240520	-22.00	17250	20241209	15.54	20600	-3.25	20250227	17630	13.05	20250203	25550	-22.00	20240520	17250	15.54	20241209	1.42	N	033270	500	81 억	1039953	N	N	89	N	N
136	20250306	110405	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19950	100	2	0.50	208431040	10397	65.18	20000	20300	19820	25800	13900	19850	20047.23	6.37	-263	20383	20116	19933	19666	19483	20250	19800	82	5950	500	15080	10	1	16333822	3259	6.71	0.80	12	0.06	2971.00	24983.00	25550	20240520	-21.92	17250	20241209	15.65	20600	-3.16	20250227	17630	13.16	20250203	25550	-21.92	20240520	17250	15.65	20241209	1.42	N	033270	500	81 억	1039953	N	N	89	N	N
137	20250306	100406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20000	150	2	0.76	143604640	7140	44.76	20000	20300	19980	25800	13900	19850	20112.69	6.37	-187	20383	20116	19933	19666	19483	20250	19800	82	5950	500	15080	50	1	16333822	3267	6.73	0.80	12	0.04	2971.00	24983.00	25550	20240520	-21.72	17250	20241209	15.94	20600	-2.91	20250227	17630	13.44	20250203	25550	-21.72	20240520	17250	15.94	20241209	1.42	N	033270	500	81 억	1039953	N	N	89	N	N
138	20250306	090408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20100	250	2	1.26	16475850	823	5.16	20000	20100	20000	25800	13900	19850	20019.26	6.37	-79	20383	20116	19933	19666	19483	20250	19800	82	5950	500	15080	50	1	16333822	3283	6.77	0.80	12	0.01	2971.00	24983.00	25550	20240520	-21.33	17250	20241209	16.52	20600	-2.43	20250227	17630	14.01	20250203	25550	-21.33	20240520	17250	16.52	20241209	1.42	N	033270	500	81 억	1039953	N	N	89	N	N
139	20250305	160403	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19850	20	2	0.10	308349860	15522	79.21	19830	20200	19750	25750	13890	19830	19865.35	6.40	-4823	20423	20126	19953	19656	19483	20040	19570	82	5920	500	15070	10	1	16333822	3242	6.68	0.79	12	0.10	2971.00	24983.00	25550	20240520	-22.31	17250	20241209	15.07	20600	-3.64	20250227	17630	12.59	20250203	25550	-22.31	20240520	17250	15.07	20241209	1.45	N	033270	500	81 억	1044682	N	N	89	N	N
140	20250305	150404	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19860	30	2	0.15	283088250	14250	72.72	19830	20200	19750	25750	13890	19830	19865.84	6.40	-4630	20423	20126	19953	19656	19483	20040	19570	82	5920	500	15070	10	1	16333822	3244	6.68	0.79	12	0.09	2971.00	24983.00	25550	20240520	-22.27	17250	20241209	15.13	20600	-3.59	20250227	17630	12.65	20250203	25550	-22.27	20240520	17250	15.13	20241209	1.45	N	033270	500	81 억	1044682	N	N	68	N	N
141	20250305	140402	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19780	-50	5	-0.25	250448100	12607	64.33	19830	20200	19750	25750	13890	19830	19865.80	6.40	-4118	20423	20126	19953	19656	19483	20040	19570	82	5920	500	15070	10	1	16333822	3231	6.66	0.79	12	0.08	2971.00	24983.00	25550	20240520	-22.58	17250	20241209	14.67	20600	-3.98	20250227	17630	12.20	20250203	25550	-22.58	20240520	17250	14.67	20241209	1.45	N	033270	500	81 억	1044682	N	N	68	N	N
142	20250305	130401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19790	-40	5	-0.20	203960110	10258	52.35	19830	20200	19750	25750	13890	19830	19883.03	6.40	-3846	20423	20126	19953	19656	19483	20040	19570	82	5920	500	15070	10	1	16333822	3232	6.66	0.79	12	0.06	2971.00	24983.00	25550	20240520	-22.54	17250	20241209	14.72	20600	-3.93	20250227	17630	12.25	20250203	25550	-22.54	20240520	17250	14.72	20241209	1.45	N	033270	500	81 억	1044682	N	N	68	N	N
143	20250305	120404	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19820	-10	5	-0.05	154949310	7787	39.74	19830	20200	19750	25750	13890	19830	19898.46	6.40	-2929	20423	20126	19953	19656	19483	20040	19570	82	5920	500	15070	10	1	16333822	3237	6.67	0.79	12	0.05	2971.00	24983.00	25550	20240520	-22.43	17250	20241209	14.90	20600	-3.79	20250227	17630	12.42	20250203	25550	-22.43	20240520	17250	14.90	20241209	1.45	N	033270	500	81 억	1044682	N	N	68	N	N
144	20250305	110400	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19830	0	3	0.00	109857780	5513	28.13	19830	20200	19750	25750	13890	19830	19927.04	6.40	-1732	20423	20126	19953	19656	19483	20040	19570	82	5920	500	15070	10	1	16333822	3239	6.67	0.79	12	0.03	2971.00	24983.00	25550	20240520	-22.39	17250	20241209	14.96	20600	-3.74	20250227	17630	12.48	20250203	25550	-22.39	20240520	17250	14.96	20241209	1.45	N	033270	500	81 억	1044682	N	N	68	N	N
145	20250305	100403	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19850	20	2	0.10	63157720	3159	16.12	19830	20200	19830	25750	13890	19830	19992.95	6.40	-716	20423	20126	19953	19656	19483	20040	19570	82	5920	500	15070	10	1	16333822	3242	6.68	0.79	12	0.02	2971.00	24983.00	25550	20240520	-22.31	17250	20241209	15.07	20600	-3.64	20250227	17630	12.59	20250203	25550	-22.31	20240520	17250	15.07	20241209	1.45	N	033270	500	81 억	1044682	N	N	68	N	N
146	20250305	090400	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20100	270	2	1.36	10592470	530	2.70	19830	20150	19830	25750	13890	19830	19985.79	6.40	40	20423	20126	19953	19656	19483	20040	19570	82	5920	500	15070	50	1	16333822	3283	6.77	0.80	12	0.00	2971.00	24983.00	25550	20240520	-21.33	17250	20241209	16.52	20600	-2.43	20250227	17630	14.01	20250203	25550	-21.33	20240520	17250	16.52	20241209	1.45	N	033270	500	81 억	1044682	N	N	68	N	N
147	20250304	160359	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19830	-370	5	-1.83	389715915	19596	53.18	20250	20250	19780	26250	14150	20200	19887.52	6.44	-8255	20780	20490	20210	19920	19640	20350	19780	82	6050	500	15350	10	1	16333822	3239	6.67	0.79	12	0.12	2971.00	24983.00	25550	20240520	-22.39	17250	20241209	14.96	20600	-3.74	20250227	17630	12.48	20250203	25550	-22.39	20240520	17250	14.96	20241209	1.45	N	033270	500	81 억	1051863	N	N	68	N	N
148	20250304	150357	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19840	-360	5	-1.78	362733165	18235	49.49	20250	20250	19780	26250	14150	20200	19892.14	6.44	-7354	20780	20490	20210	19920	19640	20350	19780	82	6050	500	15350	10	1	16333822	3241	6.68	0.79	12	0.11	2971.00	24983.00	25550	20240520	-22.35	17250	20241209	15.01	20600	-3.69	20250227	17630	12.54	20250203	25550	-22.35	20240520	17250	15.01	20241209	1.45	N	033270	500	81 억	1051863	N	N	42	N	N
149	20250304	140359	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19880	-320	5	-1.58	330855050	16627	45.12	20250	20250	19780	26250	14150	20200	19898.66	6.44	-6281	20780	20490	20210	19920	19640	20350	19780	82	6050	500	15350	10	1	16333822	3247	6.69	0.80	12	0.10	2971.00	24983.00	25550	20240520	-22.19	17250	20241209	15.25	20600	-3.50	20250227	17630	12.76	20250203	25550	-22.19	20240520	17250	15.25	20241209	1.45	N	033270	500	81 억	1051863	N	N	42	N	N
150	20250304	130358	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19920	-280	5	-1.39	276475605	13884	37.68	20250	20250	19800	26250	14150	20200	19913.25	6.44	-5853	20780	20490	20210	19920	19640	20350	19780	82	6050	500	15350	10	1	16333822	3254	6.70	0.80	12	0.09	2971.00	24983.00	25550	20240520	-22.04	17250	20241209	15.48	20600	-3.30	20250227	17630	12.99	20250203	25550	-22.04	20240520	17250	15.48	20241209	1.45	N	033270	500	81 억	1051863	N	N	42	N	N
151	20250304	120356	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19910	-290	5	-1.44	224640700	11276	30.60	20250	20250	19800	26250	14150	20200	19922.02	6.44	-4717	20780	20490	20210	19920	19640	20350	19780	82	6050	500	15350	10	1	16333822	3252	6.70	0.80	12	0.07	2971.00	24983.00	25550	20240520	-22.07	17250	20241209	15.42	20600	-3.35	20250227	17630	12.93	20250203	25550	-22.07	20240520	17250	15.42	20241209	1.45	N	033270	500	81 억	1051863	N	N	42	N	N
152	20250304	110358	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19950	-250	5	-1.24	185843330	9328	25.31	20250	20250	19800	26250	14150	20200	19923.17	6.44	-3026	20780	20490	20210	19920	19640	20350	19780	82	6050	500	15350	10	1	16333822	3259	6.71	0.80	12	0.06	2971.00	24983.00	25550	20240520	-21.92	17250	20241209	15.65	20600	-3.16	20250227	17630	13.16	20250203	25550	-21.92	20240520	17250	15.65	20241209	1.45	N	033270	500	81 억	1051863	N	N	42	N	N
153	20250304	100356	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19920	-280	5	-1.39	113828270	5713	15.50	20250	20250	19800	26250	14150	20200	19924.43	6.44	64	20780	20490	20210	19920	19640	20350	19780	82	6050	500	15350	10	1	16333822	3254	6.70	0.80	12	0.03	2971.00	24983.00	25550	20240520	-22.04	17250	20241209	15.48	20600	-3.30	20250227	17630	12.99	20250203	25550	-22.04	20240520	17250	15.48	20241209	1.45	N	033270	500	81 억	1051863	N	N	42	N	N
154	20250304	090354	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19960	-240	5	-1.19	8762240	434	1.18	20250	20250	19960	26250	14150	20200	20189.49	6.44	-141	20780	20490	20210	19920	19640	20350	19780	82	6050	500	15350	10	1	16333822	3260	6.72	0.80	12	0.00	2971.00	24983.00	25550	20240520	-21.88	17250	20241209	15.71	20600	-3.11	20250227	17630	13.22	20250203	25550	-21.88	20240520	17250	15.71	20241209	1.45	N	033270	500	81 억	1051863	N	N	42	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History