KissMeData/009290/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 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	161640	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5150	-290	5	-5.33	289741550	55010	150.26	5340	5430	5150	7070	3810	5440	5267.07	16.88	-25233	5506	5472	5436	5402	5366	5455	5385	524	1630	1000	4020	10	1	52420851	2700	6.67	0.42	12	0.10	772.00	12137.00	8420	20240320	-38.84	5010	20241115	2.79	5880	-12.41	20250114	5150	0.00	20250331	7380	-30.22	20240401	5010	2.79	20241115	0.63	Y	009290	1000	524 억	8849415	N	N	115	N	N
3	20250331	151517	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5260	-180	5	-3.31	219870990	41458	113.24	5340	5430	5240	7070	3810	5440	5303.46	16.88	-13393	5506	5472	5436	5402	5366	5455	5385	524	1630	1000	4020	10	1	52420851	2757	6.81	0.43	12	0.08	772.00	12137.00	8420	20240320	-37.53	5010	20241115	4.99	5880	-10.54	20250114	5240	0.38	20250331	7380	-28.73	20240401	5010	4.99	20241115	0.63	Y	009290	1000	524 억	8849415	N	N	0	N	N
4	20250331	120645	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5300	-140	5	-2.57	108080600	20305	55.46	5340	5430	5280	7070	3810	5440	5322.86	16.88	-6736	5506	5472	5436	5402	5366	5455	5385	524	1630	1000	4020	10	1	52420851	2778	6.87	0.44	12	0.04	772.00	12137.00	8420	20240320	-37.05	5010	20241115	5.79	5880	-9.86	20250114	5280	0.38	20250331	7380	-28.18	20240401	5010	5.79	20241115	0.63	Y	009290	1000	524 억	8849415	N	N	0	N	N
5	20250331	091204	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5390	-50	5	-0.92	38110460	7140	19.50	5340	5430	5310	7070	3810	5440	5337.60	16.88	-541	5506	5472	5436	5402	5366	5455	5385	524	1630	1000	4020	10	1	52420851	2825	6.98	0.44	12	0.01	772.00	12137.00	8420	20240320	-35.99	5010	20241115	7.58	5880	-8.33	20250114	5310	1.51	20250331	7380	-26.96	20240401	5010	7.58	20241115	0.63	Y	009290	1000	524 억	8849415	N	N	0	N	N
6	20250328	160243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5440	-20	5	-0.37	197628705	36493	123.84	5470	5470	5400	7090	3830	5460	5415.42	16.84	-8287	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	4040	10	1	52420851	2852	7.05	0.45	12	0.07	772.00	12137.00	8420	20240320	-35.39	5010	20241115	8.58	5880	-7.48	20250114	5360	1.49	20250203	7520	-27.66	20240328	5010	8.58	20241115	0.63	N	009290	1000	524 억	8828304	N	N	1	N	N
7	20250328	150244	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	-30	5	-0.55	184984095	34166	115.94	5470	5470	5400	7090	3830	5460	5414.27	16.84	-8046	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	4040	10	1	52420851	2846	7.03	0.45	12	0.07	772.00	12137.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	7520	-27.79	20240328	5010	8.38	20241115	0.63	N	009290	1000	524 억	8828304	N	N	1	N	N
8	20250328	140244	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	-50	5	-0.92	159506655	29463	99.98	5470	5470	5400	7090	3830	5460	5413.80	16.84	-7597	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	4040	10	1	52420851	2836	7.01	0.45	12	0.06	772.00	12137.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	7520	-28.06	20240328	5010	7.98	20241115	0.63	N	009290	1000	524 억	8828304	N	N	1	N	N
9	20250328	130243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	-40	5	-0.73	120392615	22238	75.46	5470	5470	5400	7090	3830	5460	5413.82	16.84	-4443	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	4040	10	1	52420851	2841	7.02	0.45	12	0.04	772.00	12137.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	7520	-27.93	20240328	5010	8.18	20241115	0.63	N	009290	1000	524 억	8828304	N	N	1	N	N
10	20250328	120244	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	-40	5	-0.73	98820580	18254	61.95	5470	5470	5400	7090	3830	5460	5413.64	16.84	-4231	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	4040	10	1	52420851	2841	7.02	0.45	12	0.03	772.00	12137.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	7520	-27.93	20240328	5010	8.18	20241115	0.63	N	009290	1000	524 억	8828304	N	N	1	N	N
11	20250328	110243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	-50	5	-0.92	81912940	15131	51.35	5470	5470	5400	7090	3830	5460	5413.58	16.84	-3654	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	4040	10	1	52420851	2836	7.01	0.45	12	0.03	772.00	12137.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	7520	-28.06	20240328	5010	7.98	20241115	0.63	N	009290	1000	524 억	8828304	N	N	1	N	N
12	20250328	100244	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-60	5	-1.10	66822620	12345	41.89	5470	5470	5400	7090	3830	5460	5412.93	16.84	-4771	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	4040	10	1	52420851	2831	6.99	0.44	12	0.02	772.00	12137.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	7520	-28.19	20240328	5010	7.78	20241115	0.63	N	009290	1000	524 억	8828304	N	N	1	N	N
13	20250328	090246	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5450	-10	5	-0.18	1172880	215	0.73	5470	5470	5450	7090	3830	5460	5455.26	16.84	-208	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	4040	10	1	52420851	2857	7.06	0.45	12	0.00	772.00	12137.00	8420	20240320	-35.27	5010	20241115	8.78	5880	-7.31	20250114	5360	1.68	20250203	7520	-27.53	20240328	5010	8.78	20241115	0.63	N	009290	1000	524 억	8828304	N	N	1	N	N
14	20250327	160244	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5460	-10	5	-0.18	161112200	29446	66.74	5480	5510	5440	7110	3830	5470	5471.45	16.84	698	5583	5526	5493	5436	5403	5510	5420	524	1640	1000	4040	10	1	52420851	2862	7.07	0.45	12	0.06	772.00	12137.00	8420	20240320	-35.15	5010	20241115	8.98	5880	-7.14	20250114	5360	1.87	20250203	7770	-29.73	20240327	5010	8.98	20241115	0.63	N	009290	1000	524 억	8829824	N	N	1	N	N
15	20250327	150244	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5460	-10	5	-0.18	149886500	27390	62.08	5480	5510	5440	7110	3830	5470	5472.31	16.84	742	5583	5526	5493	5436	5403	5510	5420	524	1640	1000	4040	10	1	52420851	2862	7.07	0.45	12	0.05	772.00	12137.00	8420	20240320	-35.15	5010	20241115	8.98	5880	-7.14	20250114	5360	1.87	20250203	7770	-29.73	20240327	5010	8.98	20241115	0.63	N	009290	1000	524 억	8829824	N	N	6	N	N
16	20250327	140242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5480	10	2	0.18	110373220	20154	45.68	5480	5510	5440	7110	3830	5470	5476.49	16.84	3974	5583	5526	5493	5436	5403	5510	5420	524	1640	1000	4040	10	1	52420851	2873	7.10	0.45	12	0.04	772.00	12137.00	8420	20240320	-34.92	5010	20241115	9.38	5880	-6.80	20250114	5360	2.24	20250203	7770	-29.47	20240327	5010	9.38	20241115	0.63	N	009290	1000	524 억	8829824	N	N	6	N	N
17	20250327	130241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5500	30	2	0.55	99047570	18087	40.99	5480	5510	5440	7110	3830	5470	5476.17	16.84	3375	5583	5526	5493	5436	5403	5510	5420	524	1640	1000	4040	10	1	52420851	2883	7.12	0.45	12	0.03	772.00	12137.00	8420	20240320	-34.68	5010	20241115	9.78	5880	-6.46	20250114	5360	2.61	20250203	7770	-29.21	20240327	5010	9.78	20241115	0.63	N	009290	1000	524 억	8829824	N	N	6	N	N
18	20250327	120244	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	20	2	0.37	87180700	15928	36.10	5480	5510	5440	7110	3830	5470	5473.42	16.84	3732	5583	5526	5493	5436	5403	5510	5420	524	1640	1000	4040	10	1	52420851	2878	7.11	0.45	12	0.03	772.00	12137.00	8420	20240320	-34.80	5010	20241115	9.58	5880	-6.63	20250114	5360	2.43	20250203	7770	-29.34	20240327	5010	9.58	20241115	0.63	N	009290	1000	524 억	8829824	N	N	6	N	N
19	20250327	110245	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	20	2	0.37	69111140	12631	28.63	5480	5510	5440	7110	3830	5470	5471.55	16.84	3195	5583	5526	5493	5436	5403	5510	5420	524	1640	1000	4040	10	1	52420851	2878	7.11	0.45	12	0.02	772.00	12137.00	8420	20240320	-34.80	5010	20241115	9.58	5880	-6.63	20250114	5360	2.43	20250203	7770	-29.34	20240327	5010	9.58	20241115	0.63	N	009290	1000	524 억	8829824	N	N	6	N	N
20	20250327	100243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	40	2	0.73	58868050	10768	24.40	5480	5510	5440	7110	3830	5470	5466.94	16.84	2062	5583	5526	5493	5436	5403	5510	5420	524	1640	1000	4040	10	1	52420851	2888	7.14	0.45	12	0.02	772.00	12137.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	7770	-29.09	20240327	5010	9.98	20241115	0.63	N	009290	1000	524 억	8829824	N	N	6	N	N
21	20250327	090243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5470	0	3	0.00	2915810	533	1.21	5480	5480	5470	7110	3830	5470	5470.56	16.84	-506	5583	5526	5493	5436	5403	5510	5420	524	1640	1000	4040	10	1	52420851	2867	7.09	0.45	12	0.00	772.00	12137.00	8420	20240320	-35.04	5010	20241115	9.18	5880	-6.97	20250114	5360	2.05	20250203	7770	-29.60	20240327	5010	9.18	20241115	0.63	N	009290	1000	524 억	8829824	N	N	6	N	N
22	20250326	160241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5470	-10	5	-0.18	241866490	44122	125.34	5500	5550	5460	7120	3840	5480	5481.77	16.83	-4688	5586	5532	5506	5452	5426	5520	5440	524	1640	1000	4050	10	1	52420851	2867	7.09	0.45	12	0.08	772.00	12137.00	8420	20240320	-35.04	5010	20241115	9.18	5880	-6.97	20250114	5360	2.05	20250203	7810	-29.96	20240326	5010	9.18	20241115	0.64	N	009290	1000	524 억	8824132	N	N	6	N	N
23	20250326	150239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5470	-10	5	-0.18	188937640	34452	97.87	5500	5550	5460	7120	3840	5480	5484.08	16.83	-4278	5586	5532	5506	5452	5426	5520	5440	524	1640	1000	4050	10	1	52420851	2867	7.09	0.45	12	0.07	772.00	12137.00	8420	20240320	-35.04	5010	20241115	9.18	5880	-6.97	20250114	5360	2.05	20250203	7810	-29.96	20240326	5010	9.18	20241115	0.64	N	009290	1000	524 억	8824132	N	N	44	N	N
24	20250326	140241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	10	2	0.18	81625790	14847	42.18	5500	5550	5480	7120	3840	5480	5497.80	16.83	-4974	5586	5532	5506	5452	5426	5520	5440	524	1640	1000	4050	10	1	52420851	2878	7.11	0.45	12	0.03	772.00	12137.00	8420	20240320	-34.80	5010	20241115	9.58	5880	-6.63	20250114	5360	2.43	20250203	7810	-29.71	20240326	5010	9.58	20241115	0.64	N	009290	1000	524 억	8824132	N	N	44	N	N
25	20250326	130242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	40	2	0.73	42332320	7693	21.85	5500	5550	5480	7120	3840	5480	5502.71	16.83	-3899	5586	5532	5506	5452	5426	5520	5440	524	1640	1000	4050	10	1	52420851	2894	7.15	0.45	12	0.01	772.00	12137.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	7810	-29.32	20240326	5010	10.18	20241115	0.64	N	009290	1000	524 억	8824132	N	N	44	N	N
26	20250326	120243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	30	2	0.55	31657570	5753	16.34	5500	5550	5480	7120	3840	5480	5502.79	16.83	-3226	5586	5532	5506	5452	5426	5520	5440	524	1640	1000	4050	10	1	52420851	2888	7.14	0.45	12	0.01	772.00	12137.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	7810	-29.45	20240326	5010	9.98	20241115	0.64	N	009290	1000	524 억	8824132	N	N	44	N	N
27	20250326	110241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	40	2	0.73	24242460	4406	12.52	5500	5550	5480	7120	3840	5480	5502.15	16.83	-2629	5586	5532	5506	5452	5426	5520	5440	524	1640	1000	4050	10	1	52420851	2894	7.15	0.45	12	0.01	772.00	12137.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	7810	-29.32	20240326	5010	10.18	20241115	0.64	N	009290	1000	524 억	8824132	N	N	44	N	N
28	20250326	100243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	40	2	0.73	3605390	654	1.86	5500	5550	5500	7120	3840	5480	5512.83	16.83	-219	5586	5532	5506	5452	5426	5520	5440	524	1640	1000	4050	10	1	52420851	2894	7.15	0.45	12	0.00	772.00	12137.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	7810	-29.32	20240326	5010	10.18	20241115	0.64	N	009290	1000	524 억	8824132	N	N	44	N	N
29	20250326	090241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	30	2	0.55	621520	113	0.32	5500	5510	5500	7120	3840	5480	5500.18	16.83	-27	5586	5532	5506	5452	5426	5520	5440	524	1640	1000	4050	10	1	52420851	2888	7.14	0.45	12	0.00	772.00	12137.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	7810	-29.45	20240326	5010	9.98	20241115	0.64	N	009290	1000	524 억	8824132	N	N	44	N	N
30	20250325	160241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5480	-10	5	-0.18	193587145	35194	113.94	5510	5560	5480	7130	3850	5490	5500.57	16.81	-4149	5576	5532	5506	5462	5436	5520	5450	524	1640	1000	4060	10	1	52420851	2873	7.10	0.45	12	0.07	772.00	12137.00	8420	20240320	-34.92	5010	20241115	9.38	5880	-6.80	20250114	5360	2.24	20250203	7830	-30.01	20240325	5010	9.38	20241115	0.64	N	009290	1000	524 억	8812032	N	N	44	N	N
31	20250325	150242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	0	3	0.00	175883705	31969	103.50	5510	5560	5480	7130	3850	5490	5501.70	16.81	-1112	5576	5532	5506	5462	5436	5520	5450	524	1640	1000	4060	10	1	52420851	2878	7.11	0.45	12	0.06	772.00	12137.00	8420	20240320	-34.80	5010	20241115	9.58	5880	-6.63	20250114	5360	2.43	20250203	7830	-29.89	20240325	5010	9.58	20241115	0.64	N	009290	1000	524 억	8812032	N	N	0	N	N
32	20250325	140242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	0	3	0.00	157698605	28657	92.78	5510	5560	5480	7130	3850	5490	5502.97	16.81	-1041	5576	5532	5506	5462	5436	5520	5450	524	1640	1000	4060	10	1	52420851	2878	7.11	0.45	12	0.05	772.00	12137.00	8420	20240320	-34.80	5010	20241115	9.58	5880	-6.63	20250114	5360	2.43	20250203	7830	-29.89	20240325	5010	9.58	20241115	0.64	N	009290	1000	524 억	8812032	N	N	0	N	N
33	20250325	130241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	30	2	0.55	136923820	24874	80.53	5510	5560	5480	7130	3850	5490	5504.70	16.81	132	5576	5532	5506	5462	5436	5520	5450	524	1640	1000	4060	10	1	52420851	2894	7.15	0.45	12	0.05	772.00	12137.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	7830	-29.50	20240325	5010	10.18	20241115	0.64	N	009290	1000	524 억	8812032	N	N	0	N	N
34	20250325	120241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	30	2	0.55	114166155	20729	67.11	5510	5560	5480	7130	3850	5490	5507.56	16.81	670	5576	5532	5506	5462	5436	5520	5450	524	1640	1000	4060	10	1	52420851	2894	7.15	0.45	12	0.04	772.00	12137.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	7830	-29.50	20240325	5010	10.18	20241115	0.64	N	009290	1000	524 억	8812032	N	N	0	N	N
35	20250325	110241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	30	2	0.55	113615880	20629	66.79	5510	5560	5480	7130	3850	5490	5507.58	16.81	730	5576	5532	5506	5462	5436	5520	5450	524	1640	1000	4060	10	1	52420851	2894	7.15	0.45	12	0.04	772.00	12137.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	7830	-29.50	20240325	5010	10.18	20241115	0.64	N	009290	1000	524 억	8812032	N	N	0	N	N
36	20250325	100247	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	0	3	0.00	32397510	5893	19.08	5510	5530	5490	7130	3850	5490	5497.63	16.81	1363	5576	5532	5506	5462	5436	5520	5450	524	1640	1000	4060	10	1	52420851	2878	7.11	0.45	12	0.01	772.00	12137.00	8420	20240320	-34.80	5010	20241115	9.58	5880	-6.63	20250114	5360	2.43	20250203	7830	-29.89	20240325	5010	9.58	20241115	0.64	N	009290	1000	524 억	8812032	N	N	0	N	N
37	20250325	090242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	30	2	0.55	1804880	327	1.06	5510	5520	5510	7130	3850	5490	5519.51	16.81	-2	5576	5532	5506	5462	5436	5520	5450	524	1640	1000	4060	10	1	52420851	2894	7.15	0.45	12	0.00	772.00	12137.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	7830	-29.50	20240325	5010	10.18	20241115	0.64	N	009290	1000	524 억	8812032	N	N	0	N	N
38	20250324	160241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	-10	5	-0.18	170078125	30885	55.60	5510	5550	5480	7150	3850	5500	5506.82	16.80	25	5580	5540	5510	5470	5440	5525	5455	524	1650	1000	4070	10	1	52420851	2878	7.79	0.48	12	0.06	705.00	11401.00	8420	20240320	-34.80	5010	20241115	9.58	5880	-6.63	20250114	5360	2.43	20250203	7830	-29.89	20240325	5010	9.58	20241115	0.64	N	009290	1000	524 억	8805482	N	N	96	N	N
39	20250324	150242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	10	2	0.18	163147405	29624	53.33	5510	5550	5480	7150	3850	5500	5507.27	16.80	1064	5580	5540	5510	5470	5440	5525	5455	524	1650	1000	4070	10	1	52420851	2888	7.82	0.48	12	0.06	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	7830	-29.63	20240325	5010	9.98	20241115	0.64	N	009290	1000	524 억	8805482	N	N	96	N	N
40	20250324	140242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5480	-20	5	-0.36	143895185	26122	47.03	5510	5550	5480	7150	3850	5500	5508.58	16.80	3881	5580	5540	5510	5470	5440	5525	5455	524	1650	1000	4070	10	1	52420851	2873	7.77	0.48	12	0.05	705.00	11401.00	8420	20240320	-34.92	5010	20241115	9.38	5880	-6.80	20250114	5360	2.24	20250203	7830	-30.01	20240325	5010	9.38	20241115	0.64	N	009290	1000	524 억	8805482	N	N	96	N	N
41	20250324	130242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5500	0	3	0.00	121925445	22120	39.82	5510	5550	5490	7150	3850	5500	5512.00	16.80	5372	5580	5540	5510	5470	5440	5525	5455	524	1650	1000	4070	10	1	52420851	2883	7.80	0.48	12	0.04	705.00	11401.00	8420	20240320	-34.68	5010	20241115	9.78	5880	-6.46	20250114	5360	2.61	20250203	7830	-29.76	20240325	5010	9.78	20241115	0.64	N	009290	1000	524 억	8805482	N	N	96	N	N
42	20250324	120243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	10	2	0.18	112650165	20435	36.79	5510	5550	5490	7150	3850	5500	5512.61	16.80	6414	5580	5540	5510	5470	5440	5525	5455	524	1650	1000	4070	10	1	52420851	2888	7.82	0.48	12	0.04	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	7830	-29.63	20240325	5010	9.98	20241115	0.64	N	009290	1000	524 억	8805482	N	N	96	N	N
43	20250324	110242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	30	2	0.55	87642855	15890	28.61	5510	5550	5500	7150	3850	5500	5515.60	16.80	4184	5580	5540	5510	5470	5440	5525	5455	524	1650	1000	4070	10	1	52420851	2899	7.84	0.49	12	0.03	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	7830	-29.37	20240325	5010	10.38	20241115	0.64	N	009290	1000	524 억	8805482	N	N	96	N	N
44	20250324	100241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	40	2	0.73	33092245	5989	10.78	5510	5550	5500	7150	3850	5500	5525.50	16.80	741	5580	5540	5510	5470	5440	5525	5455	524	1650	1000	4070	10	1	52420851	2904	7.86	0.49	12	0.01	705.00	11401.00	8420	20240320	-34.20	5010	20241115	10.58	5880	-5.78	20250114	5360	3.36	20250203	7830	-29.25	20240325	5010	10.58	20241115	0.64	N	009290	1000	524 억	8805482	N	N	96	N	N
45	20250324	090242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	30	2	0.55	760750	138	0.25	5510	5530	5510	7150	3850	5500	5512.68	16.80	2	5580	5540	5510	5470	5440	5525	5455	524	1650	1000	4070	10	1	52420851	2899	7.84	0.49	12	0.00	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	7830	-29.37	20240325	5010	10.38	20241115	0.64	N	009290	1000	524 억	8805482	N	N	96	N	N
46	20250321	160241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5500	-20	5	-0.36	301473770	54801	148.15	5520	5550	5480	7170	3870	5520	5501.26	16.73	-20495	5626	5572	5546	5492	5466	5560	5480	524	1650	1000	4080	10	1	52420851	2883	7.80	0.48	12	0.10	705.00	11401.00	8420	20240320	-34.68	5010	20241115	9.78	5880	-6.46	20250114	5360	2.61	20250203	7980	-31.08	20240322	5010	9.78	20241115	0.64	N	009290	1000	524 억	8768754	N	N	96	N	N
47	20250321	150241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	-10	5	-0.18	173496640	31535	85.26	5520	5550	5480	7170	3870	5520	5501.72	16.73	-5847	5626	5572	5546	5492	5466	5560	5480	524	1650	1000	4080	10	1	52420851	2888	7.82	0.48	12	0.06	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	7980	-30.95	20240322	5010	9.98	20241115	0.64	N	009290	1000	524 억	8768754	N	N	12	N	N
48	20250321	140240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	10	2	0.18	159042790	28916	78.17	5520	5550	5480	7170	3870	5520	5500.17	16.73	-4590	5626	5572	5546	5492	5466	5560	5480	524	1650	1000	4080	10	1	52420851	2899	7.84	0.49	12	0.06	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	7980	-30.70	20240322	5010	10.38	20241115	0.64	N	009290	1000	524 억	8768754	N	N	12	N	N
49	20250321	130241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	-10	5	-0.18	144807750	26337	71.20	5520	5550	5480	7170	3870	5520	5498.26	16.73	-2486	5626	5572	5546	5492	5466	5560	5480	524	1650	1000	4080	10	1	52420851	2888	7.82	0.48	12	0.05	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	7980	-30.95	20240322	5010	9.98	20241115	0.64	N	009290	1000	524 억	8768754	N	N	12	N	N
50	20250321	120242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	-10	5	-0.18	130797620	23796	64.33	5520	5550	5480	7170	3870	5520	5496.62	16.73	-2332	5626	5572	5546	5492	5466	5560	5480	524	1650	1000	4080	10	1	52420851	2888	7.82	0.48	12	0.05	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	7980	-30.95	20240322	5010	9.98	20241115	0.64	N	009290	1000	524 억	8768754	N	N	12	N	N
51	20250321	110241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	-30	5	-0.54	128758640	23426	63.33	5520	5550	5480	7170	3870	5520	5496.40	16.73	-2108	5626	5572	5546	5492	5466	5560	5480	524	1650	1000	4080	10	1	52420851	2878	7.79	0.48	12	0.04	705.00	11401.00	8420	20240320	-34.80	5010	20241115	9.58	5880	-6.63	20250114	5360	2.43	20250203	7980	-31.20	20240322	5010	9.58	20241115	0.64	N	009290	1000	524 억	8768754	N	N	12	N	N
52	20250321	100242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	-10	5	-0.18	58812880	10694	28.91	5520	5550	5480	7170	3870	5520	5499.61	16.73	844	5626	5572	5546	5492	5466	5560	5480	524	1650	1000	4080	10	1	52420851	2888	7.82	0.48	12	0.02	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	7980	-30.95	20240322	5010	9.98	20241115	0.64	N	009290	1000	524 억	8768754	N	N	12	N	N
53	20250321	090243	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	30	2	0.54	1773030	321	0.87	5520	5550	5520	7170	3870	5520	5523.46	16.73	36	5626	5572	5546	5492	5466	5560	5480	524	1650	1000	4080	10	1	52420851	2909	7.87	0.49	12	0.00	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	7980	-30.45	20240322	5010	10.78	20241115	0.64	N	009290	1000	524 억	8768754	N	N	12	N	N
54	20250320	160300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	-50	5	-0.90	205020790	36974	139.27	5570	5600	5520	7240	3900	5570	5545.00	16.74	-8772	5610	5590	5560	5540	5510	5600	5550	524	1670	1000	4120	10	1	52420851	2894	7.83	0.48	12	0.07	705.00	11401.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	8420	-34.44	20240320	5010	10.18	20241115	0.64	N	009290	1000	524 억	8777624	N	N	12	N	N
55	20250320	150241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	-20	5	-0.36	157583660	28396	106.96	5570	5600	5520	7240	3900	5570	5549.50	16.74	-6322	5610	5590	5560	5540	5510	5600	5550	524	1670	1000	4120	10	1	52420851	2909	7.87	0.49	12	0.05	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.64	N	009290	1000	524 억	8777624	N	N	6	N	N
56	20250320	140242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	-20	5	-0.36	121646800	21909	82.52	5570	5600	5520	7240	3900	5570	5552.37	16.74	-5990	5610	5590	5560	5540	5510	5600	5550	524	1670	1000	4120	10	1	52420851	2909	7.87	0.49	12	0.04	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.64	N	009290	1000	524 억	8777624	N	N	6	N	N
57	20250320	130242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	-20	5	-0.36	84389450	15183	57.19	5570	5600	5540	7240	3900	5570	5558.15	16.74	-6093	5610	5590	5560	5540	5510	5600	5550	524	1670	1000	4120	10	1	52420851	2909	7.87	0.49	12	0.03	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.64	N	009290	1000	524 억	8777624	N	N	6	N	N
58	20250320	120241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	0	3	0.00	59720560	10737	40.44	5570	5600	5540	7240	3900	5570	5562.13	16.74	-4910	5610	5590	5560	5540	5510	5600	5550	524	1670	1000	4120	10	1	52420851	2920	7.90	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8777624	N	N	6	N	N
59	20250320	110241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	0	3	0.00	52802880	9493	35.76	5570	5600	5540	7240	3900	5570	5562.30	16.74	-4900	5610	5590	5560	5540	5510	5600	5550	524	1670	1000	4120	10	1	52420851	2920	7.90	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8777624	N	N	6	N	N
60	20250320	100240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	10	2	0.18	42951050	7724	29.09	5570	5600	5540	7240	3900	5570	5560.73	16.74	-4486	5610	5590	5560	5540	5510	5600	5550	524	1670	1000	4120	10	1	52420851	2925	7.91	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.64	N	009290	1000	524 억	8777624	N	N	6	N	N
61	20250320	090242	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	0	3	0.00	16710	3	0.01	5570	5570	5570	7240	3900	5570	5570.00	16.74	0	5610	5590	5560	5540	5510	5600	5550	524	1670	1000	4120	10	1	52420851	2920	7.90	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8777624	N	N	6	N	N
62	20250319	160240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	10	2	0.18	147343600	26510	136.80	5560	5580	5530	7220	3900	5560	5558.04	16.73	-235	5620	5590	5560	5530	5500	5590	5530	524	1660	1000	4110	10	1	52420851	2920	7.90	0.49	12	0.05	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.65	N	009290	1000	524 억	8769246	N	N	6	N	N
63	20250319	150241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	20	2	0.36	125588900	22592	116.58	5560	5580	5530	7220	3900	5560	5559.00	16.73	-932	5620	5590	5560	5530	5500	5590	5530	524	1660	1000	4110	10	1	52420851	2925	7.91	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.65	N	009290	1000	524 억	8769246	N	N	46	N	N
64	20250319	140241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	0	3	0.00	116831430	21019	108.46	5560	5580	5530	7220	3900	5560	5558.37	16.73	-913	5620	5590	5560	5530	5500	5590	5530	524	1660	1000	4110	10	1	52420851	2915	7.89	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.65	N	009290	1000	524 억	8769246	N	N	46	N	N
65	20250319	130240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	-20	5	-0.36	96873490	17425	89.92	5560	5580	5530	7220	3900	5560	5559.45	16.73	-1810	5620	5590	5560	5530	5500	5590	5530	524	1660	1000	4110	10	1	52420851	2904	7.86	0.49	12	0.03	705.00	11401.00	8420	20240320	-34.20	5010	20241115	10.58	5880	-5.78	20250114	5360	3.36	20250203	8420	-34.20	20240320	5010	10.58	20241115	0.65	N	009290	1000	524 억	8769246	N	N	46	N	N
66	20250319	120240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	0	3	0.00	83267530	14975	77.27	5560	5580	5530	7220	3900	5560	5560.44	16.73	-1716	5620	5590	5560	5530	5500	5590	5530	524	1660	1000	4110	10	1	52420851	2915	7.89	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.65	N	009290	1000	524 억	8769246	N	N	46	N	N
67	20250319	110240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	0	3	0.00	61725360	11095	57.25	5560	5580	5540	7220	3900	5560	5563.35	16.73	-1966	5620	5590	5560	5530	5500	5590	5530	524	1660	1000	4110	10	1	52420851	2915	7.89	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.65	N	009290	1000	524 억	8769246	N	N	46	N	N
68	20250319	100241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	10	2	0.18	19880030	3573	18.44	5560	5580	5550	7220	3900	5560	5563.96	16.73	352	5620	5590	5560	5530	5500	5590	5530	524	1660	1000	4110	10	1	52420851	2920	7.90	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.65	N	009290	1000	524 억	8769246	N	N	46	N	N
69	20250319	090241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	10	2	0.18	3441040	619	3.19	5560	5570	5550	7220	3900	5560	5559.03	16.73	98	5620	5590	5560	5530	5500	5590	5530	524	1660	1000	4110	10	1	52420851	2920	7.90	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.65	N	009290	1000	524 억	8769246	N	N	46	N	N
70	20250318	160239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	0	3	0.00	81848605	14732	42.54	5560	5590	5530	7220	3900	5560	5555.84	16.73	1690	5646	5602	5556	5512	5466	5625	5535	524	1660	1000	4110	10	1	52420851	2915	7.89	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.64	N	009290	1000	524 억	8767473	N	N	46	N	N
71	20250318	150241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	10	2	0.18	71176210	12815	37.01	5560	5590	5530	7220	3900	5560	5554.13	16.73	356	5646	5602	5556	5512	5466	5625	5535	524	1660	1000	4110	10	1	52420851	2920	7.90	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8767473	N	N	14	N	N
72	20250318	140240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	-10	5	-0.18	68419165	12319	35.58	5560	5590	5530	7220	3900	5560	5553.95	16.73	299	5646	5602	5556	5512	5466	5625	5535	524	1660	1000	4110	10	1	52420851	2909	7.87	0.49	12	0.02	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.64	N	009290	1000	524 억	8767473	N	N	14	N	N
73	20250318	130240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	0	3	0.00	64145240	11549	33.35	5560	5590	5530	7220	3900	5560	5554.18	16.73	126	5646	5602	5556	5512	5466	5625	5535	524	1660	1000	4110	10	1	52420851	2915	7.89	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.64	N	009290	1000	524 억	8767473	N	N	14	N	N
74	20250318	120239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	0	3	0.00	57794230	10407	30.05	5560	5590	5530	7220	3900	5560	5553.40	16.73	167	5646	5602	5556	5512	5466	5625	5535	524	1660	1000	4110	10	1	52420851	2915	7.89	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.64	N	009290	1000	524 억	8767473	N	N	14	N	N
75	20250318	110240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	0	3	0.00	43757150	7882	22.76	5560	5590	5530	7220	3900	5560	5551.53	16.73	167	5646	5602	5556	5512	5466	5625	5535	524	1660	1000	4110	10	1	52420851	2915	7.89	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.64	N	009290	1000	524 억	8767473	N	N	14	N	N
76	20250318	100240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	0	3	0.00	19200850	3462	10.00	5560	5590	5530	7220	3900	5560	5546.17	16.73	203	5646	5602	5556	5512	5466	5625	5535	524	1660	1000	4110	10	1	52420851	2915	7.89	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.64	N	009290	1000	524 억	8767473	N	N	14	N	N
77	20250318	090240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	30	2	0.54	389790	70	0.20	5560	5590	5560	7220	3900	5560	5568.43	16.73	17	5646	5602	5556	5512	5466	5625	5535	524	1660	1000	4110	10	1	52420851	2930	7.93	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.61	5010	20241115	11.58	5880	-4.93	20250114	5360	4.29	20250203	8420	-33.61	20240320	5010	11.58	20241115	0.64	N	009290	1000	524 억	8767473	N	N	14	N	N
78	20250317	160240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	30	2	0.54	191923220	34610	72.05	5540	5600	5510	7180	3880	5530	5545.31	16.72	5541	5683	5606	5553	5476	5423	5580	5450	524	1650	1000	4090	10	1	52420851	2915	7.89	0.49	12	0.07	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.64	N	009290	1000	524 억	8763988	N	N	14	N	N
79	20250317	150240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	40	2	0.72	174046730	31383	65.33	5540	5600	5510	7180	3880	5530	5545.89	16.72	5513	5683	5606	5553	5476	5423	5580	5450	524	1650	1000	4090	10	1	52420851	2920	7.90	0.49	12	0.06	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8763988	N	N	17	N	N
80	20250317	140240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	0	3	0.00	146729970	26469	55.10	5540	5600	5510	7180	3880	5530	5543.46	16.72	7279	5683	5606	5553	5476	5423	5580	5450	524	1650	1000	4090	10	1	52420851	2899	7.84	0.49	12	0.05	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	8420	-34.32	20240320	5010	10.38	20241115	0.64	N	009290	1000	524 억	8763988	N	N	17	N	N
81	20250317	130239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	0	3	0.00	105066340	18945	39.44	5540	5600	5510	7180	3880	5530	5545.86	16.72	2268	5683	5606	5553	5476	5423	5580	5450	524	1650	1000	4090	10	1	52420851	2899	7.84	0.49	12	0.04	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	8420	-34.32	20240320	5010	10.38	20241115	0.64	N	009290	1000	524 억	8763988	N	N	17	N	N
82	20250317	120239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	40	2	0.72	92630280	16702	34.77	5540	5600	5510	7180	3880	5530	5546.06	16.72	2625	5683	5606	5553	5476	5423	5580	5450	524	1650	1000	4090	10	1	52420851	2920	7.90	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8763988	N	N	17	N	N
83	20250317	110239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	40	2	0.72	89433120	16126	33.57	5540	5600	5510	7180	3880	5530	5545.90	16.72	2988	5683	5606	5553	5476	5423	5580	5450	524	1650	1000	4090	10	1	52420851	2920	7.90	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8763988	N	N	17	N	N
84	20250317	100241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	20	2	0.36	23150620	4176	8.69	5540	5580	5510	7180	3880	5530	5543.73	16.72	1455	5683	5606	5553	5476	5423	5580	5450	524	1650	1000	4090	10	1	52420851	2909	7.87	0.49	12	0.01	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.64	N	009290	1000	524 억	8763988	N	N	17	N	N
85	20250317	090240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	50	2	0.90	394360	71	0.15	5540	5580	5540	7180	3880	5530	5554.37	16.72	-5	5683	5606	5553	5476	5423	5580	5450	524	1650	1000	4090	10	1	52420851	2925	7.91	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.64	N	009290	1000	524 억	8763988	N	N	17	N	N
86	20250314	160239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	-40	5	-0.72	265561110	47682	160.43	5580	5630	5500	7240	3900	5570	5569.47	16.73	-5405	5703	5636	5603	5536	5503	5620	5520	524	1670	1000	4120	10	1	52420851	2899	7.84	0.49	12	0.09	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	8420	-34.32	20240320	5010	10.38	20241115	0.64	N	009290	1000	524 억	8770112	N	N	17	N	N
87	20250314	150241	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	30	2	0.54	194465230	34888	117.39	5580	5630	5500	7240	3900	5570	5573.99	16.73	-6267	5703	5636	5603	5536	5503	5620	5520	524	1670	1000	4120	10	1	52420851	2936	7.94	0.49	12	0.07	705.00	11401.00	8420	20240320	-33.49	5010	20241115	11.78	5880	-4.76	20250114	5360	4.48	20250203	8420	-33.49	20240320	5010	11.78	20241115	0.64	N	009290	1000	524 억	8770112	N	N	152	N	N
88	20250314	140238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	0	3	0.00	156979590	28144	94.69	5580	5630	5500	7240	3900	5570	5577.73	16.73	-3637	5703	5636	5603	5536	5503	5620	5520	524	1670	1000	4120	10	1	52420851	2920	7.90	0.49	12	0.05	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8770112	N	N	152	N	N
89	20250314	130238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	0	3	0.00	100744100	18017	60.62	5580	5630	5570	7240	3900	5570	5591.61	16.73	-839	5703	5636	5603	5536	5503	5620	5520	524	1670	1000	4120	10	1	52420851	2920	7.90	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8770112	N	N	152	N	N
90	20250314	120240	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	0	3	0.00	93334960	16688	56.15	5580	5630	5570	7240	3900	5570	5592.94	16.73	231	5703	5636	5603	5536	5503	5620	5520	524	1670	1000	4120	10	1	52420851	2920	7.90	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8770112	N	N	152	N	N
91	20250314	110239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	20	2	0.36	74321690	13286	44.70	5580	5630	5570	7240	3900	5570	5593.99	16.73	721	5703	5636	5603	5536	5503	5620	5520	524	1670	1000	4120	10	1	52420851	2930	7.93	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.61	5010	20241115	11.58	5880	-4.93	20250114	5360	4.29	20250203	8420	-33.61	20240320	5010	11.58	20241115	0.64	N	009290	1000	524 억	8770112	N	N	152	N	N
92	20250314	100239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	20	2	0.36	53060290	9483	31.91	5580	5610	5570	7240	3900	5570	5595.31	16.73	436	5703	5636	5603	5536	5503	5620	5520	524	1670	1000	4120	10	1	52420851	2930	7.93	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.61	5010	20241115	11.58	5880	-4.93	20250114	5360	4.29	20250203	8420	-33.61	20240320	5010	11.58	20241115	0.64	N	009290	1000	524 억	8770112	N	N	152	N	N
93	20250314	090239	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	20	2	0.36	2181790	391	1.32	5580	5590	5580	7240	3900	5570	5580.03	16.73	-57	5703	5636	5603	5536	5503	5620	5520	524	1670	1000	4120	10	1	52420851	2930	7.93	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.61	5010	20241115	11.58	5880	-4.93	20250114	5360	4.29	20250203	8420	-33.61	20240320	5010	11.58	20241115	0.64	N	009290	1000	524 억	8770112	N	N	152	N	N
94	20250313	160237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	-30	5	-0.54	166774270	29692	68.18	5640	5670	5570	7280	3920	5600	5616.81	16.57	-8960	5726	5662	5626	5562	5526	5645	5545	524	1680	1000	4140	10	1	52420851	2920	7.90	0.49	12	0.06	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8688459	N	N	152	N	N
95	20250313	150238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	-30	5	-0.54	151986590	27040	62.09	5640	5670	5570	7280	3920	5600	5620.81	16.57	-8694	5726	5662	5626	5562	5526	5645	5545	524	1680	1000	4140	10	1	52420851	2920	7.90	0.49	12	0.05	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8688459	N	N	62	N	N
96	20250313	140237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	-10	5	-0.18	134558945	23916	54.92	5640	5670	5590	7280	3920	5600	5626.31	16.57	-7731	5726	5662	5626	5562	5526	5645	5545	524	1680	1000	4140	10	1	52420851	2930	7.93	0.49	12	0.05	705.00	11401.00	8420	20240320	-33.61	5010	20241115	11.58	5880	-4.93	20250114	5360	4.29	20250203	8420	-33.61	20240320	5010	11.58	20241115	0.64	N	009290	1000	524 억	8688459	N	N	62	N	N
97	20250313	130238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	-10	5	-0.18	113410785	20137	46.24	5640	5670	5590	7280	3920	5600	5631.96	16.57	-5358	5726	5662	5626	5562	5526	5645	5545	524	1680	1000	4140	10	1	52420851	2930	7.93	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.61	5010	20241115	11.58	5880	-4.93	20250114	5360	4.29	20250203	8420	-33.61	20240320	5010	11.58	20241115	0.64	N	009290	1000	524 억	8688459	N	N	62	N	N
98	20250313	120237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5620	20	2	0.36	88361245	15672	35.99	5640	5670	5600	7280	3920	5600	5638.16	16.57	-3551	5726	5662	5626	5562	5526	5645	5545	524	1680	1000	4140	10	1	52420851	2946	7.97	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.25	5010	20241115	12.18	5880	-4.42	20250114	5360	4.85	20250203	8420	-33.25	20240320	5010	12.18	20241115	0.64	N	009290	1000	524 억	8688459	N	N	62	N	N
99	20250313	110238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5630	30	2	0.54	57395665	10166	23.34	5640	5670	5600	7280	3920	5600	5645.85	16.57	-4092	5726	5662	5626	5562	5526	5645	5545	524	1680	1000	4140	10	1	52420851	2951	7.99	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.14	5010	20241115	12.38	5880	-4.25	20250114	5360	5.04	20250203	8420	-33.14	20240320	5010	12.38	20241115	0.64	N	009290	1000	524 억	8688459	N	N	62	N	N
100	20250313	100237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5640	40	2	0.71	31466095	5580	12.81	5640	5670	5600	7280	3920	5600	5639.09	16.57	-3745	5726	5662	5626	5562	5526	5645	5545	524	1680	1000	4140	10	1	52420851	2957	8.00	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.02	5010	20241115	12.57	5880	-4.08	20250114	5360	5.22	20250203	8420	-33.02	20240320	5010	12.57	20241115	0.64	N	009290	1000	524 억	8688459	N	N	62	N	N
101	20250313	090238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5610	10	2	0.18	2106740	376	0.86	5640	5650	5600	7280	3920	5600	5603.03	16.57	-35	5726	5662	5626	5562	5526	5645	5545	524	1680	1000	4140	10	1	52420851	2941	7.96	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.37	5010	20241115	11.98	5880	-4.59	20250114	5360	4.66	20250203	8420	-33.37	20240320	5010	11.98	20241115	0.64	N	009290	1000	524 억	8688459	N	N	62	N	N
102	20250312	160236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	-80	5	-1.41	245295430	43542	68.93	5680	5690	5590	7380	3980	5680	5633.54	16.59	-8456	5773	5726	5653	5606	5533	5750	5630	524	1700	1000	4200	10	1	52420851	2936	7.94	0.49	12	0.08	705.00	11401.00	8420	20240320	-33.49	5010	20241115	11.78	5880	-4.76	20250114	5360	4.48	20250203	8420	-33.49	20240320	5010	11.78	20241115	0.64	N	009290	1000	524 억	8696024	N	N	62	N	N
103	20250312	150238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	-80	5	-1.41	224411320	39813	63.03	5680	5690	5590	7380	3980	5680	5636.63	16.59	-8126	5773	5726	5653	5606	5533	5750	5630	524	1700	1000	4200	10	1	52420851	2936	7.94	0.49	12	0.08	705.00	11401.00	8420	20240320	-33.49	5010	20241115	11.78	5880	-4.76	20250114	5360	4.48	20250203	8420	-33.49	20240320	5010	11.78	20241115	0.64	N	009290	1000	524 억	8696024	N	N	7	N	N
104	20250312	140237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5620	-60	5	-1.06	144581750	25580	40.50	5680	5690	5620	7380	3980	5680	5652.14	16.59	-7988	5773	5726	5653	5606	5533	5750	5630	524	1700	1000	4200	10	1	52420851	2946	7.97	0.49	12	0.05	705.00	11401.00	8420	20240320	-33.25	5010	20241115	12.18	5880	-4.42	20250114	5360	4.85	20250203	8420	-33.25	20240320	5010	12.18	20241115	0.64	N	009290	1000	524 억	8696024	N	N	7	N	N
105	20250312	130236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5650	-30	5	-0.53	98411560	17380	27.52	5680	5690	5640	7380	3980	5680	5662.35	16.59	-6246	5773	5726	5653	5606	5533	5750	5630	524	1700	1000	4200	10	1	52420851	2962	8.01	0.50	12	0.03	705.00	11401.00	8420	20240320	-32.90	5010	20241115	12.77	5880	-3.91	20250114	5360	5.41	20250203	8420	-32.90	20240320	5010	12.77	20241115	0.64	N	009290	1000	524 억	8696024	N	N	7	N	N
106	20250312	120237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5650	-30	5	-0.53	75700080	13361	21.15	5680	5690	5640	7380	3980	5680	5665.75	16.59	-3934	5773	5726	5653	5606	5533	5750	5630	524	1700	1000	4200	10	1	52420851	2962	8.01	0.50	12	0.03	705.00	11401.00	8420	20240320	-32.90	5010	20241115	12.77	5880	-3.91	20250114	5360	5.41	20250203	8420	-32.90	20240320	5010	12.77	20241115	0.64	N	009290	1000	524 억	8696024	N	N	7	N	N
107	20250312	110235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5680	0	3	0.00	48043040	8467	13.40	5680	5690	5640	7380	3980	5680	5674.15	16.59	-1927	5773	5726	5653	5606	5533	5750	5630	524	1700	1000	4200	10	1	52420851	2978	8.06	0.50	12	0.02	705.00	11401.00	8420	20240320	-32.54	5010	20241115	13.37	5880	-3.40	20250114	5360	5.97	20250203	8420	-32.54	20240320	5010	13.37	20241115	0.64	N	009290	1000	524 억	8696024	N	N	7	N	N
108	20250312	100236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5670	-10	5	-0.18	33440560	5892	9.33	5680	5690	5640	7380	3980	5680	5675.59	16.59	-167	5773	5726	5653	5606	5533	5750	5630	524	1700	1000	4200	10	1	52420851	2972	8.04	0.50	12	0.01	705.00	11401.00	8420	20240320	-32.66	5010	20241115	13.17	5880	-3.57	20250114	5360	5.78	20250203	8420	-32.66	20240320	5010	13.17	20241115	0.64	N	009290	1000	524 억	8696024	N	N	7	N	N
109	20250312	090237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5680	0	3	0.00	585040	103	0.16	5680	5680	5680	7380	3980	5680	5680.00	16.59	-101	5773	5726	5653	5606	5533	5750	5630	524	1700	1000	4200	10	1	52420851	2978	8.06	0.50	12	0.00	705.00	11401.00	8420	20240320	-32.54	5010	20241115	13.37	5880	-3.40	20250114	5360	5.97	20250203	8420	-32.54	20240320	5010	13.37	20241115	0.64	N	009290	1000	524 억	8696024	N	N	7	N	N
110	20250311	160236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5680	10	2	0.18	357153760	63164	164.76	5610	5700	5580	7370	3970	5670	5654.34	16.56	21082	5810	5740	5650	5580	5490	5775	5615	524	1700	1000	4190	10	1	52420851	2978	8.06	0.50	12	0.12	705.00	11401.00	8420	20240320	-32.54	5010	20241115	13.37	5880	-3.40	20250114	5360	5.97	20250203	8420	-32.54	20240320	5010	13.37	20241115	0.64	N	009290	1000	524 억	8680958	N	N	7	N	N
111	20250311	150236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5670	0	3	0.00	325179040	57545	150.11	5610	5700	5580	7370	3970	5670	5650.80	16.56	21320	5810	5740	5650	5580	5490	5775	5615	524	1700	1000	4190	10	1	52420851	2972	8.04	0.50	12	0.11	705.00	11401.00	8420	20240320	-32.66	5010	20241115	13.17	5880	-3.57	20250114	5360	5.78	20250203	8420	-32.66	20240320	5010	13.17	20241115	0.64	N	009290	1000	524 억	8680958	N	N	8	N	N
112	20250311	140236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5680	10	2	0.18	313794800	55534	144.86	5610	5700	5580	7370	3970	5670	5650.43	16.56	21792	5810	5740	5650	5580	5490	5775	5615	524	1700	1000	4190	10	1	52420851	2978	8.06	0.50	12	0.11	705.00	11401.00	8420	20240320	-32.54	5010	20241115	13.37	5880	-3.40	20250114	5360	5.97	20250203	8420	-32.54	20240320	5010	13.37	20241115	0.64	N	009290	1000	524 억	8680958	N	N	8	N	N
113	20250311	130236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5670	0	3	0.00	235286790	41709	108.80	5610	5680	5580	7370	3970	5670	5641.01	16.56	16301	5810	5740	5650	5580	5490	5775	5615	524	1700	1000	4190	10	1	52420851	2972	8.04	0.50	12	0.08	705.00	11401.00	8420	20240320	-32.66	5010	20241115	13.17	5880	-3.57	20250114	5360	5.78	20250203	8420	-32.66	20240320	5010	13.17	20241115	0.64	N	009290	1000	524 억	8680958	N	N	8	N	N
114	20250311	120235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5670	0	3	0.00	193427570	34325	89.54	5610	5670	5580	7370	3970	5670	5634.98	16.56	12059	5810	5740	5650	5580	5490	5775	5615	524	1700	1000	4190	10	1	52420851	2972	8.04	0.50	12	0.07	705.00	11401.00	8420	20240320	-32.66	5010	20241115	13.17	5880	-3.57	20250114	5360	5.78	20250203	8420	-32.66	20240320	5010	13.17	20241115	0.64	N	009290	1000	524 억	8680958	N	N	8	N	N
115	20250311	110236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5630	-40	5	-0.71	145219760	25786	67.26	5610	5660	5580	7370	3970	5670	5631.43	16.56	10491	5810	5740	5650	5580	5490	5775	5615	524	1700	1000	4190	10	1	52420851	2951	7.99	0.49	12	0.05	705.00	11401.00	8420	20240320	-33.14	5010	20241115	12.38	5880	-4.25	20250114	5360	5.04	20250203	8420	-33.14	20240320	5010	12.38	20241115	0.64	N	009290	1000	524 억	8680958	N	N	8	N	N
116	20250311	100236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5620	-50	5	-0.88	106244680	18859	49.19	5610	5660	5600	7370	3970	5670	5633.24	16.56	11455	5810	5740	5650	5580	5490	5775	5615	524	1700	1000	4190	10	1	52420851	2946	7.97	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.25	5010	20241115	12.18	5880	-4.42	20250114	5360	4.85	20250203	8420	-33.25	20240320	5010	12.18	20241115	0.64	N	009290	1000	524 억	8680958	N	N	8	N	N
117	20250311	090236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5610	-60	5	-1.06	4638100	825	2.15	5610	5610	5600	7370	3970	5670	5606.56	16.56	-148	5810	5740	5650	5580	5490	5775	5615	524	1700	1000	4190	10	1	52420851	2941	7.96	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.37	5010	20241115	11.98	5880	-4.59	20250114	5360	4.66	20250203	8420	-33.37	20240320	5010	11.98	20241115	0.64	N	009290	1000	524 억	8680958	N	N	8	N	N
118	20250310	160234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5670	90	2	1.61	214590810	38073	219.78	5580	5720	5560	7250	3910	5580	5635.96	16.56	-574	5653	5616	5583	5546	5513	5600	5530	524	1670	1000	4120	10	1	52420851	2972	8.04	0.50	12	0.07	705.00	11401.00	8420	20240320	-32.66	5010	20241115	13.17	5880	-3.57	20250114	5360	5.78	20250203	8420	-32.66	20240320	5010	13.17	20241115	0.64	N	009290	1000	524 억	8682349	N	N	8	N	N
119	20250310	150236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5640	60	2	1.08	108887100	19413	112.06	5580	5650	5560	7250	3910	5580	5608.98	16.56	-2007	5653	5616	5583	5546	5513	5600	5530	524	1670	1000	4120	10	1	52420851	2957	8.00	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.02	5010	20241115	12.57	5880	-4.08	20250114	5360	5.22	20250203	8420	-33.02	20240320	5010	12.57	20241115	0.64	N	009290	1000	524 억	8682349	N	N	0	N	N
120	20250310	140235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	10	2	0.18	62353945	11146	64.34	5580	5620	5560	7250	3910	5580	5594.29	16.56	-1740	5653	5616	5583	5546	5513	5600	5530	524	1670	1000	4120	10	1	52420851	2930	7.93	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.61	5010	20241115	11.58	5880	-4.93	20250114	5360	4.29	20250203	8420	-33.61	20240320	5010	11.58	20241115	0.64	N	009290	1000	524 억	8682349	N	N	0	N	N
121	20250310	130235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5610	30	2	0.54	46563275	8332	48.10	5580	5620	5560	7250	3910	5580	5588.49	16.56	-1541	5653	5616	5583	5546	5513	5600	5530	524	1670	1000	4120	10	1	52420851	2941	7.96	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.37	5010	20241115	11.98	5880	-4.59	20250114	5360	4.66	20250203	8420	-33.37	20240320	5010	11.98	20241115	0.64	N	009290	1000	524 억	8682349	N	N	0	N	N
122	20250310	120234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5610	30	2	0.54	43544545	7794	44.99	5580	5620	5560	7250	3910	5580	5586.93	16.56	-1309	5653	5616	5583	5546	5513	5600	5530	524	1670	1000	4120	10	1	52420851	2941	7.96	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.37	5010	20241115	11.98	5880	-4.59	20250114	5360	4.66	20250203	8420	-33.37	20240320	5010	11.98	20241115	0.64	N	009290	1000	524 억	8682349	N	N	0	N	N
123	20250310	110235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	20	2	0.36	28062270	5028	29.02	5580	5610	5560	7250	3910	5580	5581.20	16.56	-2466	5653	5616	5583	5546	5513	5600	5530	524	1670	1000	4120	10	1	52420851	2936	7.94	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.49	5010	20241115	11.78	5880	-4.76	20250114	5360	4.48	20250203	8420	-33.49	20240320	5010	11.78	20241115	0.64	N	009290	1000	524 억	8682349	N	N	0	N	N
124	20250310	100235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	10	2	0.18	20647535	3702	21.37	5580	5610	5560	7250	3910	5580	5577.40	16.56	-1901	5653	5616	5583	5546	5513	5600	5530	524	1670	1000	4120	10	1	52420851	2930	7.93	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.61	5010	20241115	11.58	5880	-4.93	20250114	5360	4.29	20250203	8420	-33.61	20240320	5010	11.58	20241115	0.64	N	009290	1000	524 억	8682349	N	N	0	N	N
125	20250310	090235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	0	3	0.00	3632660	651	3.76	5580	5610	5580	7250	3910	5580	5580.12	16.56	-618	5653	5616	5583	5546	5513	5600	5530	524	1670	1000	4120	10	1	52420851	2925	7.91	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.64	N	009290	1000	524 억	8682349	N	N	0	N	N
126	20250307	160234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	-20	5	-0.36	91660265	16382	87.05	5600	5620	5550	7280	3920	5600	5595.18	16.57	-1146	5673	5636	5593	5556	5513	5655	5575	524	1680	1000	4140	10	1	52420851	2925	7.91	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.66	N	009290	1000	524 억	8684294	N	N	5	N	N
127	20250307	150236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	-10	5	-0.18	79029215	14119	75.03	5600	5620	5550	7280	3920	5600	5597.37	16.57	-504	5673	5636	5593	5556	5513	5655	5575	524	1680	1000	4140	10	1	52420851	2930	7.93	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.61	5010	20241115	11.58	5880	-4.93	20250114	5360	4.29	20250203	8420	-33.61	20240320	5010	11.58	20241115	0.66	N	009290	1000	524 억	8684294	N	N	5	N	N
128	20250307	140234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	-10	5	-0.18	59679235	10653	56.61	5600	5620	5550	7280	3920	5600	5602.11	16.57	332	5673	5636	5593	5556	5513	5655	5575	524	1680	1000	4140	10	1	52420851	2930	7.93	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.61	5010	20241115	11.58	5880	-4.93	20250114	5360	4.29	20250203	8420	-33.61	20240320	5010	11.58	20241115	0.66	N	009290	1000	524 억	8684294	N	N	5	N	N
129	20250307	130235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5610	10	2	0.18	54099295	9656	51.31	5600	5620	5550	7280	3920	5600	5602.66	16.57	699	5673	5636	5593	5556	5513	5655	5575	524	1680	1000	4140	10	1	52420851	2941	7.96	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.37	5010	20241115	11.98	5880	-4.59	20250114	5360	4.66	20250203	8420	-33.37	20240320	5010	11.98	20241115	0.66	N	009290	1000	524 억	8684294	N	N	5	N	N
130	20250307	120235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5610	10	2	0.18	49122325	8768	46.59	5600	5620	5550	7280	3920	5600	5602.45	16.57	918	5673	5636	5593	5556	5513	5655	5575	524	1680	1000	4140	10	1	52420851	2941	7.96	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.37	5010	20241115	11.98	5880	-4.59	20250114	5360	4.66	20250203	8420	-33.37	20240320	5010	11.98	20241115	0.66	N	009290	1000	524 억	8684294	N	N	5	N	N
131	20250307	110234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5620	20	2	0.36	32515625	5809	30.87	5600	5620	5550	7280	3920	5600	5597.46	16.57	1878	5673	5636	5593	5556	5513	5655	5575	524	1680	1000	4140	10	1	52420851	2946	7.97	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.25	5010	20241115	12.18	5880	-4.42	20250114	5360	4.85	20250203	8420	-33.25	20240320	5010	12.18	20241115	0.66	N	009290	1000	524 억	8684294	N	N	5	N	N
132	20250307	100234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	-20	5	-0.36	5692890	1019	5.41	5600	5610	5550	7280	3920	5600	5586.74	16.57	-145	5673	5636	5593	5556	5513	5655	5575	524	1680	1000	4140	10	1	52420851	2925	7.91	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.66	N	009290	1000	524 억	8684294	N	N	5	N	N
133	20250307	090235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	0	3	0.00	162400	29	0.15	5600	5600	5600	7280	3920	5600	5600.00	16.57	0	5673	5636	5593	5556	5513	5655	5575	524	1680	1000	4140	10	1	52420851	2936	7.94	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.49	5010	20241115	11.78	5880	-4.76	20250114	5360	4.48	20250203	8420	-33.49	20240320	5010	11.78	20241115	0.66	N	009290	1000	524 억	8684294	N	N	5	N	N
134	20250306	160234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	0	3	0.00	105079795	18782	62.10	5550	5630	5550	7280	3920	5600	5594.71	16.56	2386	5660	5630	5580	5550	5500	5645	5565	524	1680	1000	4140	10	1	52420851	2936	7.94	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.49	5010	20241115	11.78	5880	-4.76	20250114	5360	4.48	20250203	8420	-33.49	20240320	5010	11.78	20241115	0.65	N	009290	1000	524 억	8681877	N	N	5	N	N
135	20250306	150234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	-20	5	-0.36	98591635	17620	58.26	5550	5630	5550	7280	3920	5600	5595.44	16.56	2708	5660	5630	5580	5550	5500	5645	5565	524	1680	1000	4140	10	1	52420851	2925	7.91	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.65	N	009290	1000	524 억	8681877	N	N	25	N	N
136	20250306	140234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5590	-10	5	-0.18	91711865	16387	54.18	5550	5630	5550	7280	3920	5600	5596.62	16.56	2732	5660	5630	5580	5550	5500	5645	5565	524	1680	1000	4140	10	1	52420851	2930	7.93	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.61	5010	20241115	11.58	5880	-4.93	20250114	5360	4.29	20250203	8420	-33.61	20240320	5010	11.58	20241115	0.65	N	009290	1000	524 억	8681877	N	N	25	N	N
137	20250306	130233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	0	3	0.00	81663830	14590	48.24	5550	5630	5550	7280	3920	5600	5597.25	16.56	2083	5660	5630	5580	5550	5500	5645	5565	524	1680	1000	4140	10	1	52420851	2936	7.94	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.49	5010	20241115	11.78	5880	-4.76	20250114	5360	4.48	20250203	8420	-33.49	20240320	5010	11.78	20241115	0.65	N	009290	1000	524 억	8681877	N	N	25	N	N
138	20250306	120233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5620	20	2	0.36	64473310	11522	38.09	5550	5630	5550	7280	3920	5600	5595.67	16.56	1643	5660	5630	5580	5550	5500	5645	5565	524	1680	1000	4140	10	1	52420851	2946	7.97	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.25	5010	20241115	12.18	5880	-4.42	20250114	5360	4.85	20250203	8420	-33.25	20240320	5010	12.18	20241115	0.65	N	009290	1000	524 억	8681877	N	N	25	N	N
139	20250306	110232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5620	20	2	0.36	48166160	8617	28.49	5550	5630	5550	7280	3920	5600	5589.67	16.56	652	5660	5630	5580	5550	5500	5645	5565	524	1680	1000	4140	10	1	52420851	2946	7.97	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.25	5010	20241115	12.18	5880	-4.42	20250114	5360	4.85	20250203	8420	-33.25	20240320	5010	12.18	20241115	0.65	N	009290	1000	524 억	8681877	N	N	25	N	N
140	20250306	100234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5610	10	2	0.18	37271260	6675	22.07	5550	5630	5550	7280	3920	5600	5583.71	16.56	681	5660	5630	5580	5550	5500	5645	5565	524	1680	1000	4140	10	1	52420851	2941	7.96	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.37	5010	20241115	11.98	5880	-4.59	20250114	5360	4.66	20250203	8420	-33.37	20240320	5010	11.98	20241115	0.65	N	009290	1000	524 억	8681877	N	N	25	N	N
141	20250306	090234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	-50	5	-0.89	12327390	2221	7.34	5550	5600	5550	7280	3920	5600	5550.38	16.56	186	5660	5630	5580	5550	5500	5645	5565	524	1680	1000	4140	10	1	52420851	2909	7.87	0.49	12	0.00	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.65	N	009290	1000	524 억	8681877	N	N	25	N	N
142	20250305	160232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	70	2	1.27	168439655	30240	57.84	5540	5610	5530	7180	3880	5530	5570.09	16.54	9402	5716	5622	5556	5462	5396	5590	5430	524	1650	1000	4090	10	1	52420851	2936	7.94	0.49	12	0.06	705.00	11401.00	8420	20240320	-33.49	5010	20241115	11.78	5880	-4.76	20250114	5360	4.48	20250203	8420	-33.49	20240320	5010	11.78	20241115	0.64	N	009290	1000	524 억	8672330	N	N	25	N	N
143	20250305	150233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	70	2	1.27	164972965	29621	56.65	5540	5610	5530	7180	3880	5530	5569.46	16.54	9264	5716	5622	5556	5462	5396	5590	5430	524	1650	1000	4090	10	1	52420851	2936	7.94	0.49	12	0.06	705.00	11401.00	8420	20240320	-33.49	5010	20241115	11.78	5880	-4.76	20250114	5360	4.48	20250203	8420	-33.49	20240320	5010	11.78	20241115	0.64	N	009290	1000	524 억	8672330	N	N	0	N	N
144	20250305	140231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5600	70	2	1.27	143245570	25738	49.23	5540	5600	5530	7180	3880	5530	5565.53	16.54	7997	5716	5622	5556	5462	5396	5590	5430	524	1650	1000	4090	10	1	52420851	2936	7.94	0.49	12	0.05	705.00	11401.00	8420	20240320	-33.49	5010	20241115	11.78	5880	-4.76	20250114	5360	4.48	20250203	8420	-33.49	20240320	5010	11.78	20241115	0.64	N	009290	1000	524 억	8672330	N	N	0	N	N
145	20250305	130231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	30	2	0.54	118718640	21346	40.83	5540	5590	5530	7180	3880	5530	5561.63	16.54	5154	5716	5622	5556	5462	5396	5590	5430	524	1650	1000	4090	10	1	52420851	2915	7.89	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.64	N	009290	1000	524 억	8672330	N	N	0	N	N
146	20250305	120232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	40	2	0.72	111022420	19963	38.18	5540	5590	5530	7180	3880	5530	5561.41	16.54	5131	5716	5622	5556	5462	5396	5590	5430	524	1650	1000	4090	10	1	52420851	2920	7.90	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8672330	N	N	0	N	N
147	20250305	110230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	40	2	0.72	101958390	18336	35.07	5540	5590	5530	7180	3880	5530	5560.56	16.54	4786	5716	5622	5556	5462	5396	5590	5430	524	1650	1000	4090	10	1	52420851	2920	7.90	0.49	12	0.03	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8672330	N	N	0	N	N
148	20250305	100232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5570	40	2	0.72	28029070	5034	9.63	5540	5590	5540	7180	3880	5530	5567.95	16.54	1824	5716	5622	5556	5462	5396	5590	5430	524	1650	1000	4090	10	1	52420851	2920	7.90	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.85	5010	20241115	11.18	5880	-5.27	20250114	5360	3.92	20250203	8420	-33.85	20240320	5010	11.18	20241115	0.64	N	009290	1000	524 억	8672330	N	N	0	N	N
149	20250305	090231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	50	2	0.90	560140	101	0.19	5540	5580	5540	7180	3880	5530	5545.94	16.54	13	5716	5622	5556	5462	5396	5590	5430	524	1650	1000	4090	10	1	52420851	2925	7.91	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.64	N	009290	1000	524 억	8672330	N	N	0	N	N
150	20250304	160229	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	-90	5	-1.60	291094700	52279	125.66	5600	5650	5490	7300	3940	5620	5568.10	16.54	-5610	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2899	7.84	0.49	12	0.10	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	8420	-34.32	20240320	5010	10.38	20241115	0.65	N	009290	1000	524 억	8672028	N	N	0	N	N
151	20250304	150229	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	-60	5	-1.07	257691270	46253	111.17	5600	5650	5490	7300	3940	5620	5571.34	16.54	-3946	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2915	7.89	0.49	12	0.09	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.65	N	009290	1000	524 억	8672028	N	N	0	N	N
152	20250304	140230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5620	0	3	0.00	213108930	38267	91.98	5600	5650	5490	7300	3940	5620	5569.00	16.54	-6802	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2946	7.97	0.49	12	0.07	705.00	11401.00	8420	20240320	-33.25	5010	20241115	12.18	5880	-4.42	20250114	5360	4.85	20250203	8420	-33.25	20240320	5010	12.18	20241115	0.65	N	009290	1000	524 억	8672028	N	N	0	N	N
153	20250304	130229	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	-40	5	-0.71	126472650	22779	54.75	5600	5620	5490	7300	3940	5620	5552.16	16.54	-6527	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2925	7.91	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.65	N	009290	1000	524 억	8672028	N	N	0	N	N
154	20250304	120230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	-60	5	-1.07	109135630	19669	47.28	5600	5620	5490	7300	3940	5620	5548.61	16.54	-4772	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2915	7.89	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.65	N	009290	1000	524 억	8672028	N	N	0	N	N
155	20250304	110230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	-90	5	-1.60	77652590	13989	33.62	5600	5620	5490	7300	3940	5620	5550.98	16.54	-2323	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2899	7.84	0.49	12	0.03	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	8420	-34.32	20240320	5010	10.38	20241115	0.65	N	009290	1000	524 억	8672028	N	N	0	N	N
156	20250304	100229	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	-70	5	-1.25	65335100	11765	28.28	5600	5620	5490	7300	3940	5620	5553.34	16.54	-1036	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2909	7.87	0.49	12	0.02	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.65	N	009290	1000	524 억	8672028	N	N	0	N	N
157	20250304	090228	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5580	-40	5	-0.71	1981860	354	0.85	5600	5600	5580	7300	3940	5620	5598.47	16.54	-8	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2925	7.91	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.65	N	009290	1000	524 억	8672028	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History