KissMeData/003060/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161435	57	100.00	KOSPI	제약	N	N	N	N	N	740	-40	5	-5.13	277263311	370739	137.10	772	780	734	1014	546	780	747.87	1.35	-129721	800	789	780	769	760	795	775	992	234	500	460	1	1	198407845	1468	-0.91	0.38	12	0.19	-810.00	1930.00	1780	20240708	-58.43	600	20250116	23.33	887	-16.57	20250214	600	23.33	20250116	2180	-66.06	20240416	190	289.47	20240401	Y	003060	500	992 억	2681404	N	N	36332	N	N
3	20250331	150916	57	100.00	KOSPI	제약	N	N	N	N	N	738	-42	5	-5.38	254273635	339670	125.61	772	780	734	1014	546	780	748.59	1.35	-112522	800	789	780	769	760	795	775	992	234	500	460	1	1	198407845	1464	-0.91	0.38	12	0.17	-810.00	1930.00	1780	20240708	-58.54	600	20250116	23.00	887	-16.80	20250214	600	23.00	20250116	2180	-66.15	20240416	190	288.42	20240401	Y	003060	500	992 억	2681404	N	N	0	N	N
4	20250331	130930	57	100.00	KOSPI	제약	N	N	N	N	N	743	-37	5	-4.74	187087598	248802	92.01	772	780	743	1014	546	780	751.95	1.35	-93535	800	789	780	769	760	795	775	992	234	500	460	1	1	198407845	1474	-0.92	0.38	12	0.13	-810.00	1930.00	1780	20240708	-58.26	600	20250116	23.83	887	-16.23	20250214	600	23.83	20250116	2180	-65.92	20240416	190	291.05	20240401	Y	003060	500	992 억	2681404	N	N	0	N	N
5	20250331	120547	57	100.00	KOSPI	제약	N	N	N	N	N	751	-29	5	-3.72	150430389	199757	73.87	772	780	746	1014	546	780	753.07	1.35	-69177	800	789	780	769	760	795	775	992	234	500	460	1	1	198407845	1490	-0.93	0.39	12	0.10	-810.00	1930.00	1780	20240708	-57.81	600	20250116	25.17	887	-15.33	20250214	600	25.17	20250116	2180	-65.55	20240416	190	295.26	20240401	Y	003060	500	992 억	2681404	N	N	0	N	N
6	20250331	101012	57	100.00	KOSPI	제약	N	N	N	N	N	753	-27	5	-3.46	89637266	118676	43.89	772	780	749	1014	546	780	755.31	1.35	-25434	800	789	780	769	760	795	775	992	234	500	460	1	1	198407845	1494	-0.93	0.39	12	0.06	-810.00	1930.00	1780	20240708	-57.70	600	20250116	25.50	887	-15.11	20250214	600	25.50	20250116	2180	-65.46	20240416	190	296.32	20240401	Y	003060	500	992 억	2681404	N	N	0	N	N
7	20250331	090800	57	100.00	KOSPI	제약	N	N	N	N	N	758	-22	5	-2.82	15943743	20812	7.70	772	780	750	1014	546	780	766.08	1.35	-4578	800	789	780	769	760	795	775	992	234	500	460	1	1	198407845	1504	-0.94	0.39	12	0.01	-810.00	1930.00	1780	20240708	-57.42	600	20250116	26.33	887	-14.54	20250214	600	26.33	20250116	2180	-65.23	20240416	190	298.95	20240401	Y	003060	500	992 억	2681404	N	N	0	N	N
8	20250328	160141	57	100.00	KOSPI	제약	N	N	N	N	N	780	-6	5	-0.76	209919478	270363	64.71	778	791	771	1021	551	786	776.43	1.27	-6145	795	790	782	777	769	793	780	992	235	500	470	1	1	198407845	1548	-0.96	0.40	12	0.14	-810.00	1930.00	1780	20240708	-56.18	600	20250116	30.00	887	-12.06	20250214	600	30.00	20250116	2180	-64.22	20240416	190	310.53	20240328	N	003060	500	992 억	2516777	N	N	2	N	N
9	20250328	150142	57	100.00	KOSPI	제약	N	N	N	N	N	781	-5	5	-0.64	172251808	222037	53.14	778	791	771	1021	551	786	775.78	1.27	-16917	795	790	782	777	769	793	780	992	235	500	470	1	1	198407845	1550	-0.96	0.40	12	0.11	-810.00	1930.00	1780	20240708	-56.12	600	20250116	30.17	887	-11.95	20250214	600	30.17	20250116	2180	-64.17	20240416	190	311.05	20240328	N	003060	500	992 억	2516777	N	N	2	N	N
10	20250328	140143	57	100.00	KOSPI	제약	N	N	N	N	N	776	-10	5	-1.27	138431999	178502	42.72	778	791	771	1021	551	786	775.52	1.27	-39234	795	790	782	777	769	793	780	992	235	500	470	1	1	198407845	1540	-0.96	0.40	12	0.09	-810.00	1930.00	1780	20240708	-56.40	600	20250116	29.33	887	-12.51	20250214	600	29.33	20250116	2180	-64.40	20240416	190	308.42	20240328	N	003060	500	992 억	2516777	N	N	2	N	N
11	20250328	130143	57	100.00	KOSPI	제약	N	N	N	N	N	781	-5	5	-0.64	122973723	158572	37.95	778	791	771	1021	551	786	775.51	1.27	-31150	795	790	782	777	769	793	780	992	235	500	470	1	1	198407845	1550	-0.96	0.40	12	0.08	-810.00	1930.00	1780	20240708	-56.12	600	20250116	30.17	887	-11.95	20250214	600	30.17	20250116	2180	-64.17	20240416	190	311.05	20240328	N	003060	500	992 억	2516777	N	N	2	N	N
12	20250328	120143	57	100.00	KOSPI	제약	N	N	N	N	N	779	-7	5	-0.89	104755143	135097	32.33	778	791	771	1021	551	786	775.41	1.27	-30897	795	790	782	777	769	793	780	992	235	500	470	1	1	198407845	1546	-0.96	0.40	12	0.07	-810.00	1930.00	1780	20240708	-56.24	600	20250116	29.83	887	-12.18	20250214	600	29.83	20250116	2180	-64.27	20240416	190	310.00	20240328	N	003060	500	992 억	2516777	N	N	2	N	N
13	20250328	110141	57	100.00	KOSPI	제약	N	N	N	N	N	780	-6	5	-0.76	92056619	118762	28.42	778	791	771	1021	551	786	775.14	1.27	-24866	795	790	782	777	769	793	780	992	235	500	470	1	1	198407845	1548	-0.96	0.40	12	0.06	-810.00	1930.00	1780	20240708	-56.18	600	20250116	30.00	887	-12.06	20250214	600	30.00	20250116	2180	-64.22	20240416	190	310.53	20240328	N	003060	500	992 억	2516777	N	N	2	N	N
14	20250328	100143	57	100.00	KOSPI	제약	N	N	N	N	N	779	-7	5	-0.89	60903489	78632	18.82	778	791	771	1021	551	786	774.54	1.27	-14721	795	790	782	777	769	793	780	992	235	500	470	1	1	198407845	1546	-0.96	0.40	12	0.04	-810.00	1930.00	1780	20240708	-56.24	600	20250116	29.83	887	-12.18	20250214	600	29.83	20250116	2180	-64.27	20240416	190	310.00	20240328	N	003060	500	992 억	2516777	N	N	2	N	N
15	20250328	090143	57	100.00	KOSPI	제약	N	N	N	N	N	776	-10	5	-1.27	9121088	11729	2.81	778	791	775	1021	551	786	777.65	1.27	2063	795	790	782	777	769	793	780	992	235	500	470	1	1	198407845	1540	-0.96	0.40	12	0.01	-810.00	1930.00	1780	20240708	-56.40	600	20250116	29.33	887	-12.51	20250214	600	29.33	20250116	2180	-64.40	20240416	190	308.42	20240328	N	003060	500	992 억	2516777	N	N	2	N	N
16	20250327	160142	57	100.00	KOSPI	제약	N	N	N	N	N	786	5	2	0.64	323833799	414786	177.83	774	787	774	1015	547	781	780.72	1.27	347	797	789	780	772	763	793	776	992	234	500	460	1	1	198407845	1559	-0.97	0.41	12	0.21	-810.00	1930.00	1780	20240708	-55.84	600	20250116	31.00	887	-11.39	20250214	600	31.00	20250116	2180	-63.94	20240416	190	313.68	20240327	N	003060	500	992 억	2518518	N	N	2	N	N
17	20250327	150142	57	100.00	KOSPI	제약	N	N	N	N	N	780	-1	5	-0.13	272106072	348470	149.40	774	787	774	1015	547	781	780.86	1.27	9701	797	789	780	772	763	793	776	992	234	500	460	1	1	198407845	1548	-0.96	0.40	12	0.18	-810.00	1930.00	1780	20240708	-56.18	600	20250116	30.00	887	-12.06	20250214	600	30.00	20250116	2180	-64.22	20240416	190	310.53	20240327	N	003060	500	992 억	2518518	N	N	20	N	N
18	20250327	140141	57	100.00	KOSPI	제약	N	N	N	N	N	780	-1	5	-0.13	230386473	295010	126.48	774	787	774	1015	547	781	780.94	1.27	12152	797	789	780	772	763	793	776	992	234	500	460	1	1	198407845	1548	-0.96	0.40	12	0.15	-810.00	1930.00	1780	20240708	-56.18	600	20250116	30.00	887	-12.06	20250214	600	30.00	20250116	2180	-64.22	20240416	190	310.53	20240327	N	003060	500	992 억	2518518	N	N	20	N	N
19	20250327	130141	57	100.00	KOSPI	제약	N	N	N	N	N	781	0	3	0.00	219855858	281541	120.70	774	787	774	1015	547	781	780.90	1.27	9883	797	789	780	772	763	793	776	992	234	500	460	1	1	198407845	1550	-0.96	0.40	12	0.14	-810.00	1930.00	1780	20240708	-56.12	600	20250116	30.17	887	-11.95	20250214	600	30.17	20250116	2180	-64.17	20240416	190	311.05	20240327	N	003060	500	992 억	2518518	N	N	20	N	N
20	20250327	120142	57	100.00	KOSPI	제약	N	N	N	N	N	780	-1	5	-0.13	179255424	229799	98.52	774	787	774	1015	547	781	780.05	1.27	18884	797	789	780	772	763	793	776	992	234	500	460	1	1	198407845	1548	-0.96	0.40	12	0.12	-810.00	1930.00	1780	20240708	-56.18	600	20250116	30.00	887	-12.06	20250214	600	30.00	20250116	2180	-64.22	20240416	190	310.53	20240327	N	003060	500	992 억	2518518	N	N	20	N	N
21	20250327	110143	57	100.00	KOSPI	제약	N	N	N	N	N	782	1	2	0.13	160740975	206138	88.38	774	787	774	1015	547	781	779.77	1.27	14040	797	789	780	772	763	793	776	992	234	500	460	1	1	198407845	1552	-0.97	0.41	12	0.10	-810.00	1930.00	1780	20240708	-56.07	600	20250116	30.33	887	-11.84	20250214	600	30.33	20250116	2180	-64.13	20240416	190	311.58	20240327	N	003060	500	992 억	2518518	N	N	20	N	N
22	20250327	100142	57	100.00	KOSPI	제약	N	N	N	N	N	778	-3	5	-0.38	81583782	104738	44.90	774	786	774	1015	547	781	778.93	1.27	-1549	797	789	780	772	763	793	776	992	234	500	460	1	1	198407845	1544	-0.96	0.40	12	0.05	-810.00	1930.00	1780	20240708	-56.29	600	20250116	29.67	887	-12.29	20250214	600	29.67	20250116	2180	-64.31	20240416	190	309.47	20240327	N	003060	500	992 억	2518518	N	N	20	N	N
23	20250327	090142	57	100.00	KOSPI	제약	N	N	N	N	N	781	0	3	0.00	4887658	6310	2.71	774	781	774	1015	547	781	774.59	1.27	792	797	789	780	772	763	793	776	992	234	500	460	1	1	198407845	1550	-0.96	0.40	12	0.00	-810.00	1930.00	1780	20240708	-56.12	600	20250116	30.17	887	-11.95	20250214	600	30.17	20250116	2180	-64.17	20240416	190	311.05	20240327	N	003060	500	992 억	2518518	N	N	20	N	N
24	20250326	160141	57	100.00	KOSPI	제약	N	N	N	N	N	781	0	3	0.00	173138773	222737	46.89	773	788	771	1015	547	781	777.32	1.26	-37355	831	805	792	766	753	799	760	992	234	500	460	1	1	198407845	1550	-0.96	0.40	12	0.11	-810.00	1930.00	1780	20240708	-56.12	600	20250116	30.17	887	-11.95	20250214	600	30.17	20250116	2180	-64.17	20240416	182	329.12	20240326	N	003060	500	992 억	2505769	N	N	20	N	N
25	20250326	150140	57	100.00	KOSPI	제약	N	N	N	N	N	777	-4	5	-0.51	164486697	211614	44.55	773	788	771	1015	547	781	777.30	1.26	-42826	831	805	792	766	753	799	760	992	234	500	460	1	1	198407845	1542	-0.96	0.40	12	0.11	-810.00	1930.00	1780	20240708	-56.35	600	20250116	29.50	887	-12.40	20250214	600	29.50	20250116	2180	-64.36	20240416	182	326.92	20240326	N	003060	500	992 억	2505769	N	N	92	N	N
26	20250326	140141	57	100.00	KOSPI	제약	N	N	N	N	N	784	3	2	0.38	147926617	190352	40.07	773	788	771	1015	547	781	777.12	1.26	-47070	831	805	792	766	753	799	760	992	234	500	460	1	1	198407845	1556	-0.97	0.41	12	0.10	-810.00	1930.00	1780	20240708	-55.96	600	20250116	30.67	887	-11.61	20250214	600	30.67	20250116	2180	-64.04	20240416	182	330.77	20240326	N	003060	500	992 억	2505769	N	N	92	N	N
27	20250326	130141	57	100.00	KOSPI	제약	N	N	N	N	N	775	-6	5	-0.77	96615297	124380	26.18	773	788	771	1015	547	781	776.78	1.26	-25816	831	805	792	766	753	799	760	992	234	500	460	1	1	198407845	1538	-0.96	0.40	12	0.06	-810.00	1930.00	1780	20240708	-56.46	600	20250116	29.17	887	-12.63	20250214	600	29.17	20250116	2180	-64.45	20240416	182	325.82	20240326	N	003060	500	992 억	2505769	N	N	92	N	N
28	20250326	120142	57	100.00	KOSPI	제약	N	N	N	N	N	780	-1	5	-0.13	75604928	97303	20.48	773	788	771	1015	547	781	777.01	1.26	-23259	831	805	792	766	753	799	760	992	234	500	460	1	1	198407845	1548	-0.96	0.40	12	0.05	-810.00	1930.00	1780	20240708	-56.18	600	20250116	30.00	887	-12.06	20250214	600	30.00	20250116	2180	-64.22	20240416	182	328.57	20240326	N	003060	500	992 억	2505769	N	N	92	N	N
29	20250326	110142	57	100.00	KOSPI	제약	N	N	N	N	N	782	1	2	0.13	69665937	89682	18.88	773	788	771	1015	547	781	776.81	1.26	-22874	831	805	792	766	753	799	760	992	234	500	460	1	1	198407845	1552	-0.97	0.41	12	0.05	-810.00	1930.00	1780	20240708	-56.07	600	20250116	30.33	887	-11.84	20250214	600	30.33	20250116	2180	-64.13	20240416	182	329.67	20240326	N	003060	500	992 억	2505769	N	N	92	N	N
30	20250326	100142	57	100.00	KOSPI	제약	N	N	N	N	N	775	-6	5	-0.77	27571462	35454	7.46	773	788	773	1015	547	781	777.67	1.26	-16891	831	805	792	766	753	799	760	992	234	500	460	1	1	198407845	1538	-0.96	0.40	12	0.02	-810.00	1930.00	1780	20240708	-56.46	600	20250116	29.17	887	-12.63	20250214	600	29.17	20250116	2180	-64.45	20240416	182	325.82	20240326	N	003060	500	992 억	2505769	N	N	92	N	N
31	20250326	090141	57	100.00	KOSPI	제약	N	N	N	N	N	775	-6	5	-0.77	2278344	2937	0.62	773	781	773	1015	547	781	775.74	1.26	-181	831	805	792	766	753	799	760	992	234	500	460	1	1	198407845	1538	-0.96	0.40	12	0.00	-810.00	1930.00	1780	20240708	-56.46	600	20250116	29.17	887	-12.63	20250214	600	29.17	20250116	2180	-64.45	20240416	182	325.82	20240326	N	003060	500	992 억	2505769	N	N	92	N	N
32	20250325	160142	57	100.00	KOSPI	제약	N	N	N	N	N	781	-23	5	-2.86	374224904	472491	75.52	804	818	779	1045	563	804	792.03	1.21	19482	854	829	807	782	760	841	794	992	241	500	480	1	1	198407845	1550	-0.96	0.40	12	0.24	-810.00	1930.00	1780	20240708	-56.12	600	20250116	30.17	887	-11.95	20250214	600	30.17	20250116	2180	-64.17	20240416	182	329.12	20240326	N	003060	500	992 억	2396768	N	N	92	N	N
33	20250325	150142	57	100.00	KOSPI	제약	N	N	N	N	N	780	-24	5	-2.99	362146479	457019	73.05	804	818	779	1045	563	804	792.41	1.21	20051	854	829	807	782	760	841	794	992	241	500	480	1	1	198407845	1548	-0.96	0.40	12	0.23	-810.00	1930.00	1780	20240708	-56.18	600	20250116	30.00	887	-12.06	20250214	600	30.00	20250116	2180	-64.22	20240416	182	328.57	20240326	N	003060	500	992 억	2396768	N	N	0	N	N
34	20250325	140141	57	100.00	KOSPI	제약	N	N	N	N	N	784	-20	5	-2.49	304920168	383716	61.33	804	818	780	1045	563	804	794.65	1.21	17005	854	829	807	782	760	841	794	992	241	500	480	1	1	198407845	1556	-0.97	0.41	12	0.19	-810.00	1930.00	1780	20240708	-55.96	600	20250116	30.67	887	-11.61	20250214	600	30.67	20250116	2180	-64.04	20240416	182	330.77	20240326	N	003060	500	992 억	2396768	N	N	0	N	N
35	20250325	130141	57	100.00	KOSPI	제약	N	N	N	N	N	793	-11	5	-1.37	283628113	356643	57.00	804	818	780	1045	563	804	795.27	1.21	27733	854	829	807	782	760	841	794	992	241	500	480	1	1	198407845	1573	-0.98	0.41	12	0.18	-810.00	1930.00	1780	20240708	-55.45	600	20250116	32.17	887	-10.60	20250214	600	32.17	20250116	2180	-63.62	20240416	182	335.71	20240326	N	003060	500	992 억	2396768	N	N	0	N	N
36	20250325	120141	57	100.00	KOSPI	제약	N	N	N	N	N	787	-17	5	-2.11	204974568	256482	41.00	804	818	787	1045	563	804	799.18	1.21	-8042	854	829	807	782	760	841	794	992	241	500	480	1	1	198407845	1561	-0.97	0.41	12	0.13	-810.00	1930.00	1780	20240708	-55.79	600	20250116	31.17	887	-11.27	20250214	600	31.17	20250116	2180	-63.90	20240416	182	332.42	20240326	N	003060	500	992 억	2396768	N	N	0	N	N
37	20250325	110141	57	100.00	KOSPI	제약	N	N	N	N	N	803	-1	5	-0.12	154852529	193282	30.89	804	818	790	1045	563	804	801.17	1.21	3872	854	829	807	782	760	841	794	992	241	500	480	1	1	198407845	1593	-0.99	0.42	12	0.10	-810.00	1930.00	1780	20240708	-54.89	600	20250116	33.83	887	-9.47	20250214	600	33.83	20250116	2180	-63.17	20240416	182	341.21	20240326	N	003060	500	992 억	2396768	N	N	0	N	N
38	20250325	100142	57	100.00	KOSPI	제약	N	N	N	N	N	809	5	2	0.62	91070404	113974	18.22	804	818	790	1045	563	804	799.05	1.21	-6416	854	829	807	782	760	841	794	992	241	500	480	1	1	198407845	1605	-1.00	0.42	12	0.06	-810.00	1930.00	1780	20240708	-54.55	600	20250116	34.83	887	-8.79	20250214	600	34.83	20250116	2180	-62.89	20240416	182	344.51	20240326	N	003060	500	992 억	2396768	N	N	0	N	N
39	20250325	090141	57	100.00	KOSPI	제약	N	N	N	N	N	810	6	2	0.75	2936681	3637	0.58	804	810	804	1045	563	804	807.45	1.21	-3296	854	829	807	782	760	841	794	992	241	500	480	1	1	198407845	1607	-1.00	0.42	12	0.00	-810.00	1930.00	1780	20240708	-54.49	600	20250116	35.00	887	-8.68	20250214	600	35.00	20250116	2180	-62.84	20240416	182	345.05	20240326	N	003060	500	992 억	2396768	N	N	0	N	N
40	20250324	160141	57	100.00	KOSPI	제약	N	N	N	N	N	804	4	2	0.50	509968598	625623	131.68	800	832	785	1040	560	800	815.14	1.17	60572	830	815	799	784	768	807	776	992	240	500	480	1	1	198407845	1595	-0.99	0.42	12	0.32	-810.00	1930.00	1780	20240708	-54.83	600	20250116	34.00	887	-9.36	20250214	600	34.00	20250116	2180	-63.12	20240416	182	341.76	20240326	N	003060	500	992 억	2320641	N	N	352	N	N
41	20250324	150142	57	100.00	KOSPI	제약	N	N	N	N	N	804	4	2	0.50	496530448	608893	128.16	800	832	785	1040	560	800	815.46	1.17	64470	830	815	799	784	768	807	776	992	240	500	480	1	1	198407845	1595	-0.99	0.42	12	0.31	-810.00	1930.00	1780	20240708	-54.83	600	20250116	34.00	887	-9.36	20250214	600	34.00	20250116	2180	-63.12	20240416	182	341.76	20240326	N	003060	500	992 억	2320641	N	N	352	N	N
42	20250324	140142	57	100.00	KOSPI	제약	N	N	N	N	N	809	9	2	1.12	455524277	557898	117.42	800	832	785	1040	560	800	816.50	1.17	69485	830	815	799	784	768	807	776	992	240	500	480	1	1	198407845	1605	-1.00	0.42	12	0.28	-810.00	1930.00	1780	20240708	-54.55	600	20250116	34.83	887	-8.79	20250214	600	34.83	20250116	2180	-62.89	20240416	182	344.51	20240326	N	003060	500	992 억	2320641	N	N	352	N	N
43	20250324	130142	57	100.00	KOSPI	제약	N	N	N	N	N	815	15	2	1.88	418244519	512019	107.77	800	832	785	1040	560	800	816.85	1.17	79748	830	815	799	784	768	807	776	992	240	500	480	1	1	198407845	1617	-1.01	0.42	12	0.26	-810.00	1930.00	1780	20240708	-54.21	600	20250116	35.83	887	-8.12	20250214	600	35.83	20250116	2180	-62.61	20240416	182	347.80	20240326	N	003060	500	992 억	2320641	N	N	352	N	N
44	20250324	120142	57	100.00	KOSPI	제약	N	N	N	N	N	817	17	2	2.12	398709368	488074	102.73	800	832	785	1040	560	800	816.90	1.17	85023	830	815	799	784	768	807	776	992	240	500	480	1	1	198407845	1621	-1.01	0.42	12	0.25	-810.00	1930.00	1780	20240708	-54.10	600	20250116	36.17	887	-7.89	20250214	600	36.17	20250116	2180	-62.52	20240416	182	348.90	20240326	N	003060	500	992 억	2320641	N	N	352	N	N
45	20250324	110142	57	100.00	KOSPI	제약	N	N	N	N	N	822	22	2	2.75	352886700	432268	90.98	800	832	785	1040	560	800	816.36	1.17	72534	830	815	799	784	768	807	776	992	240	500	480	1	1	198407845	1631	-1.01	0.43	12	0.22	-810.00	1930.00	1780	20240708	-53.82	600	20250116	37.00	887	-7.33	20250214	600	37.00	20250116	2180	-62.29	20240416	182	351.65	20240326	N	003060	500	992 억	2320641	N	N	352	N	N
46	20250324	100141	57	100.00	KOSPI	제약	N	N	N	N	N	824	24	2	3.00	307433812	376666	79.28	800	832	785	1040	560	800	816.20	1.17	61851	830	815	799	784	768	807	776	992	240	500	480	1	1	198407845	1635	-1.02	0.43	12	0.19	-810.00	1930.00	1780	20240708	-53.71	600	20250116	37.33	887	-7.10	20250214	600	37.33	20250116	2180	-62.20	20240416	182	352.75	20240326	N	003060	500	992 억	2320641	N	N	352	N	N
47	20250324	090141	57	100.00	KOSPI	제약	N	N	N	N	N	795	-5	5	-0.62	817169	1027	0.22	800	800	795	1040	560	800	795.69	1.17	-810	830	815	799	784	768	807	776	992	240	500	480	1	1	198407845	1577	-0.98	0.41	12	0.00	-810.00	1930.00	1780	20240708	-55.34	600	20250116	32.50	887	-10.37	20250214	600	32.50	20250116	2180	-63.53	20240416	182	336.81	20240326	N	003060	500	992 억	2320641	N	N	352	N	N
48	20250321	160141	57	100.00	KOSPI	제약	N	N	N	N	N	800	-13	5	-1.60	375990865	474874	57.06	814	814	783	1056	570	813	791.77	1.11	-69501	865	839	814	788	763	826	775	992	243	500	480	1	1	198407845	1587	-0.99	0.41	12	0.24	-810.00	1930.00	1780	20240708	-55.06	600	20250116	33.33	887	-9.81	20250214	600	33.33	20250116	2180	-63.30	20240416	182	339.56	20240326	N	003060	500	992 억	2202529	N	N	352	N	N
49	20250321	150141	57	100.00	KOSPI	제약	N	N	N	N	N	796	-17	5	-2.09	348207139	440104	52.88	814	814	783	1056	570	813	791.19	1.11	-56313	865	839	814	788	763	826	775	992	243	500	480	1	1	198407845	1579	-0.98	0.41	12	0.22	-810.00	1930.00	1780	20240708	-55.28	600	20250116	32.67	887	-10.26	20250214	600	32.67	20250116	2180	-63.49	20240416	182	337.36	20240326	N	003060	500	992 억	2202529	N	N	36	N	N
50	20250321	140141	57	100.00	KOSPI	제약	N	N	N	N	N	792	-21	5	-2.58	327968631	414366	49.79	814	814	783	1056	570	813	791.50	1.11	-55815	865	839	814	788	763	826	775	992	243	500	480	1	1	198407845	1571	-0.98	0.41	12	0.21	-810.00	1930.00	1780	20240708	-55.51	600	20250116	32.00	887	-10.71	20250214	600	32.00	20250116	2180	-63.67	20240416	182	335.16	20240326	N	003060	500	992 억	2202529	N	N	36	N	N
51	20250321	130141	57	100.00	KOSPI	제약	N	N	N	N	N	790	-23	5	-2.83	276051788	348309	41.85	814	814	785	1056	570	813	792.55	1.11	-39756	865	839	814	788	763	826	775	992	243	500	480	1	1	198407845	1567	-0.98	0.41	12	0.18	-810.00	1930.00	1780	20240708	-55.62	600	20250116	31.67	887	-10.94	20250214	600	31.67	20250116	2180	-63.76	20240416	182	334.07	20240326	N	003060	500	992 억	2202529	N	N	36	N	N
52	20250321	120142	57	100.00	KOSPI	제약	N	N	N	N	N	795	-18	5	-2.21	246763702	311339	37.41	814	814	785	1056	570	813	792.59	1.11	-25312	865	839	814	788	763	826	775	992	243	500	480	1	1	198407845	1577	-0.98	0.41	12	0.16	-810.00	1930.00	1780	20240708	-55.34	600	20250116	32.50	887	-10.37	20250214	600	32.50	20250116	2180	-63.53	20240416	182	336.81	20240326	N	003060	500	992 억	2202529	N	N	36	N	N
53	20250321	110141	57	100.00	KOSPI	제약	N	N	N	N	N	795	-18	5	-2.21	214075914	270056	32.45	814	814	785	1056	570	813	792.71	1.11	-13453	865	839	814	788	763	826	775	992	243	500	480	1	1	198407845	1577	-0.98	0.41	12	0.14	-810.00	1930.00	1780	20240708	-55.34	600	20250116	32.50	887	-10.37	20250214	600	32.50	20250116	2180	-63.53	20240416	182	336.81	20240326	N	003060	500	992 억	2202529	N	N	36	N	N
54	20250321	100142	57	100.00	KOSPI	제약	N	N	N	N	N	789	-24	5	-2.95	165583900	208920	25.10	814	814	785	1056	570	813	792.57	1.11	7533	865	839	814	788	763	826	775	992	243	500	480	1	1	198407845	1565	-0.97	0.41	12	0.11	-810.00	1930.00	1780	20240708	-55.67	600	20250116	31.50	887	-11.05	20250214	600	31.50	20250116	2180	-63.81	20240416	182	333.52	20240326	N	003060	500	992 억	2202529	N	N	36	N	N
55	20250321	090142	57	100.00	KOSPI	제약	N	N	N	N	N	805	-8	5	-0.98	3547129	4386	0.53	814	814	805	1056	570	813	808.74	1.11	-1263	865	839	814	788	763	826	775	992	243	500	480	1	1	198407845	1597	-0.99	0.42	12	0.00	-810.00	1930.00	1780	20240708	-54.78	600	20250116	34.17	887	-9.24	20250214	600	34.17	20250116	2180	-63.07	20240416	182	342.31	20240326	N	003060	500	992 억	2202529	N	N	36	N	N
56	20250320	160141	57	100.00	KOSPI	제약	N	N	N	N	N	813	0	3	0.00	674706836	828804	183.49	814	840	789	1056	570	813	814.07	1.12	-27741	846	829	810	793	774	838	802	992	243	500	480	1	1	198407845	1613	-1.00	0.42	12	0.42	-810.00	1930.00	1780	20240708	-54.33	600	20250116	35.50	887	-8.34	20250214	600	35.50	20250116	2180	-62.71	20240416	182	346.70	20240326	N	003060	500	992 억	2229711	N	N	36	N	N
57	20250320	150141	57	100.00	KOSPI	제약	N	N	N	N	N	819	6	2	0.74	650066927	798513	176.79	814	840	789	1056	570	813	814.10	1.12	-20095	846	829	810	793	774	838	802	992	243	500	480	1	1	198407845	1625	-1.01	0.42	12	0.40	-810.00	1930.00	1780	20240708	-53.99	600	20250116	36.50	887	-7.67	20250214	600	36.50	20250116	2180	-62.43	20240416	182	350.00	20240326	N	003060	500	992 억	2229711	N	N	18	N	N
58	20250320	140141	57	100.00	KOSPI	제약	N	N	N	N	N	809	-4	5	-0.49	597623419	734063	162.52	814	840	789	1056	570	813	814.13	1.12	-24506	846	829	810	793	774	838	802	992	243	500	480	1	1	198407845	1605	-1.00	0.42	12	0.37	-810.00	1930.00	1780	20240708	-54.55	600	20250116	34.83	887	-8.79	20250214	600	34.83	20250116	2180	-62.89	20240416	182	344.51	20240326	N	003060	500	992 억	2229711	N	N	18	N	N
59	20250320	130142	57	100.00	KOSPI	제약	N	N	N	N	N	815	2	2	0.25	551754086	677217	149.93	814	840	789	1056	570	813	814.74	1.12	-23230	846	829	810	793	774	838	802	992	243	500	480	1	1	198407845	1617	-1.01	0.42	12	0.34	-810.00	1930.00	1780	20240708	-54.21	600	20250116	35.83	887	-8.12	20250214	600	35.83	20250116	2180	-62.61	20240416	182	347.80	20240326	N	003060	500	992 억	2229711	N	N	18	N	N
60	20250320	120141	57	100.00	KOSPI	제약	N	N	N	N	N	811	-2	5	-0.25	504781185	619249	137.10	814	840	789	1056	570	813	815.15	1.12	-21321	846	829	810	793	774	838	802	992	243	500	480	1	1	198407845	1609	-1.00	0.42	12	0.31	-810.00	1930.00	1780	20240708	-54.44	600	20250116	35.17	887	-8.57	20250214	600	35.17	20250116	2180	-62.80	20240416	182	345.60	20240326	N	003060	500	992 억	2229711	N	N	18	N	N
61	20250320	110141	57	100.00	KOSPI	제약	N	N	N	N	N	818	5	2	0.62	465071260	570490	126.30	814	840	789	1056	570	813	815.21	1.12	-9243	846	829	810	793	774	838	802	992	243	500	480	1	1	198407845	1623	-1.01	0.42	12	0.29	-810.00	1930.00	1780	20240708	-54.04	600	20250116	36.33	887	-7.78	20250214	600	36.33	20250116	2180	-62.48	20240416	182	349.45	20240326	N	003060	500	992 억	2229711	N	N	18	N	N
62	20250320	100140	57	100.00	KOSPI	제약	N	N	N	N	N	814	1	2	0.12	251177230	311335	68.93	814	829	789	1056	570	813	806.77	1.12	-18905	846	829	810	793	774	838	802	992	243	500	480	1	1	198407845	1615	-1.00	0.42	12	0.16	-810.00	1930.00	1780	20240708	-54.27	600	20250116	35.67	887	-8.23	20250214	600	35.67	20250116	2180	-62.66	20240416	182	347.25	20240326	N	003060	500	992 억	2229711	N	N	18	N	N
63	20250320	090142	57	100.00	KOSPI	제약	N	N	N	N	N	814	1	2	0.12	962939	1183	0.26	814	819	813	1056	570	813	813.98	1.12	-693	846	829	810	793	774	838	802	992	243	500	480	1	1	198407845	1615	-1.00	0.42	12	0.00	-810.00	1930.00	1780	20240708	-54.27	600	20250116	35.67	887	-8.23	20250214	600	35.67	20250116	2180	-62.66	20240416	182	347.25	20240326	N	003060	500	992 억	2229711	N	N	18	N	N
64	20250319	160141	57	100.00	KOSPI	제약	N	N	N	N	N	813	8	2	0.99	361317555	448925	52.68	805	827	791	1046	564	805	804.85	1.13	-8094	864	834	799	769	734	849	784	992	241	500	480	1	1	198407845	1613	-1.00	0.42	12	0.23	-810.00	1930.00	1780	20240708	-54.33	600	20250116	35.50	887	-8.34	20250214	600	35.50	20250116	2180	-62.71	20240416	173	369.94	20240319	N	003060	500	992 억	2240082	N	N	18	N	N
65	20250319	150141	57	100.00	KOSPI	제약	N	N	N	N	N	807	2	2	0.25	229291657	286488	33.62	805	819	791	1046	564	805	800.35	1.13	-79311	864	834	799	769	734	849	784	992	241	500	480	1	1	198407845	1601	-1.00	0.42	12	0.14	-810.00	1930.00	1780	20240708	-54.66	600	20250116	34.50	887	-9.02	20250214	600	34.50	20250116	2180	-62.98	20240416	173	366.47	20240319	N	003060	500	992 억	2240082	N	N	122	N	N
66	20250319	140141	57	100.00	KOSPI	제약	N	N	N	N	N	801	-4	5	-0.50	195918037	244853	28.73	805	819	791	1046	564	805	800.15	1.13	-89658	864	834	799	769	734	849	784	992	241	500	480	1	1	198407845	1589	-0.99	0.42	12	0.12	-810.00	1930.00	1780	20240708	-55.00	600	20250116	33.50	887	-9.70	20250214	600	33.50	20250116	2180	-63.26	20240416	173	363.01	20240319	N	003060	500	992 억	2240082	N	N	122	N	N
67	20250319	130141	57	100.00	KOSPI	제약	N	N	N	N	N	806	1	2	0.12	165006528	206412	24.22	805	819	791	1046	564	805	799.40	1.13	-78214	864	834	799	769	734	849	784	992	241	500	480	1	1	198407845	1599	-1.00	0.42	12	0.10	-810.00	1930.00	1780	20240708	-54.72	600	20250116	34.33	887	-9.13	20250214	600	34.33	20250116	2180	-63.03	20240416	173	365.90	20240319	N	003060	500	992 억	2240082	N	N	122	N	N
68	20250319	120141	57	100.00	KOSPI	제약	N	N	N	N	N	805	0	3	0.00	142615722	178562	20.95	805	819	791	1046	564	805	798.69	1.13	-62130	864	834	799	769	734	849	784	992	241	500	480	1	1	198407845	1597	-0.99	0.42	12	0.09	-810.00	1930.00	1780	20240708	-54.78	600	20250116	34.17	887	-9.24	20250214	600	34.17	20250116	2180	-63.07	20240416	173	365.32	20240319	N	003060	500	992 억	2240082	N	N	122	N	N
69	20250319	110141	57	100.00	KOSPI	제약	N	N	N	N	N	796	-9	5	-1.12	104662709	131237	15.40	805	819	791	1046	564	805	797.51	1.13	-42068	864	834	799	769	734	849	784	992	241	500	480	1	1	198407845	1579	-0.98	0.41	12	0.07	-810.00	1930.00	1780	20240708	-55.28	600	20250116	32.67	887	-10.26	20250214	600	32.67	20250116	2180	-63.49	20240416	173	360.12	20240319	N	003060	500	992 억	2240082	N	N	122	N	N
70	20250319	100141	57	100.00	KOSPI	제약	N	N	N	N	N	791	-14	5	-1.74	85824250	107543	12.62	805	819	791	1046	564	805	798.05	1.13	-41126	864	834	799	769	734	849	784	992	241	500	480	1	1	198407845	1569	-0.98	0.41	12	0.05	-810.00	1930.00	1780	20240708	-55.56	600	20250116	31.83	887	-10.82	20250214	600	31.83	20250116	2180	-63.72	20240416	173	357.23	20240319	N	003060	500	992 억	2240082	N	N	122	N	N
71	20250319	090141	57	100.00	KOSPI	제약	N	N	N	N	N	805	0	3	0.00	3325988	4131	0.48	805	813	805	1046	564	805	805.13	1.13	-3158	864	834	799	769	734	849	784	992	241	500	480	1	1	198407845	1597	-0.99	0.42	12	0.00	-810.00	1930.00	1780	20240708	-54.78	600	20250116	34.17	887	-9.24	20250214	600	34.17	20250116	2180	-63.07	20240416	173	365.32	20240319	N	003060	500	992 억	2240082	N	N	122	N	N
72	20250318	160141	57	100.00	KOSPI	제약	N	N	N	N	N	805	34	2	4.41	677993567	844500	285.29	771	829	764	1002	540	771	802.83	1.03	203549	797	783	771	757	745	778	752	992	231	500	460	1	1	198407845	1597	-0.48	0.16	12	0.43	-1680.00	5124.00	1780	20240708	-54.78	600	20250116	34.17	887	-9.24	20250214	600	34.17	20250116	2180	-63.07	20240416	168	379.17	20240318	N	003060	500	992 억	2036360	N	N	122	N	N
73	20250318	150141	57	100.00	KOSPI	제약	N	N	N	N	N	803	32	2	4.15	661229240	823660	278.25	771	829	764	1002	540	771	802.79	1.03	198820	797	783	771	757	745	778	752	992	231	500	460	1	1	198407845	1593	-0.48	0.16	12	0.42	-1680.00	5124.00	1780	20240708	-54.89	600	20250116	33.83	887	-9.47	20250214	600	33.83	20250116	2180	-63.17	20240416	168	377.98	20240318	N	003060	500	992 억	2036360	N	N	23	N	N
74	20250318	140141	57	100.00	KOSPI	제약	N	N	N	N	N	807	36	2	4.67	628011857	782337	264.29	771	829	764	1002	540	771	802.74	1.03	206312	797	783	771	757	745	778	752	992	231	500	460	1	1	198407845	1601	-0.48	0.16	12	0.39	-1680.00	5124.00	1780	20240708	-54.66	600	20250116	34.50	887	-9.02	20250214	600	34.50	20250116	2180	-62.98	20240416	168	380.36	20240318	N	003060	500	992 억	2036360	N	N	23	N	N
75	20250318	130141	57	100.00	KOSPI	제약	N	N	N	N	N	813	42	2	5.45	530236770	661606	223.51	771	829	764	1002	540	771	801.44	1.03	183718	797	783	771	757	745	778	752	992	231	500	460	1	1	198407845	1613	-0.48	0.16	12	0.33	-1680.00	5124.00	1780	20240708	-54.33	600	20250116	35.50	887	-8.34	20250214	600	35.50	20250116	2180	-62.71	20240416	168	383.93	20240318	N	003060	500	992 억	2036360	N	N	23	N	N
76	20250318	120140	57	100.00	KOSPI	제약	N	N	N	N	N	808	37	2	4.80	458671113	573828	193.85	771	829	764	1002	540	771	799.32	1.03	168195	797	783	771	757	745	778	752	992	231	500	460	1	1	198407845	1603	-0.48	0.16	12	0.29	-1680.00	5124.00	1780	20240708	-54.61	600	20250116	34.67	887	-8.91	20250214	600	34.67	20250116	2180	-62.94	20240416	168	380.95	20240318	N	003060	500	992 억	2036360	N	N	23	N	N
77	20250318	110140	57	100.00	KOSPI	제약	N	N	N	N	N	809	38	2	4.93	255640554	324888	109.75	771	812	764	1002	540	771	786.86	1.03	110371	797	783	771	757	745	778	752	992	231	500	460	1	1	198407845	1605	-0.48	0.16	12	0.16	-1680.00	5124.00	1780	20240708	-54.55	600	20250116	34.83	887	-8.79	20250214	600	34.83	20250116	2180	-62.89	20240416	168	381.55	20240318	N	003060	500	992 억	2036360	N	N	23	N	N
78	20250318	100141	57	100.00	KOSPI	제약	N	N	N	N	N	775	4	2	0.52	94166716	122152	41.27	771	780	764	1002	540	771	770.90	1.03	62557	797	783	771	757	745	778	752	992	231	500	460	1	1	198407845	1538	-0.46	0.15	12	0.06	-1680.00	5124.00	1780	20240708	-56.46	600	20250116	29.17	887	-12.63	20250214	600	29.17	20250116	2180	-64.45	20240416	168	361.31	20240318	N	003060	500	992 억	2036360	N	N	23	N	N
79	20250318	090141	57	100.00	KOSPI	제약	N	N	N	N	N	771	0	3	0.00	1630665	2115	0.71	771	771	771	1002	540	771	771.00	1.03	-889	797	783	771	757	745	778	752	992	231	500	460	1	1	198407845	1530	-0.46	0.15	12	0.00	-1680.00	5124.00	1780	20240708	-56.69	600	20250116	28.50	887	-13.08	20250214	600	28.50	20250116	2180	-64.63	20240416	168	358.93	20240318	N	003060	500	992 억	2036360	N	N	23	N	N
80	20250317	160141	57	100.00	KOSPI	제약	N	N	N	N	N	771	-12	5	-1.53	227171969	295369	64.90	783	785	759	1017	549	783	769.10	1.07	-77577	824	803	768	747	712	814	758	992	234	500	460	1	1	198407845	1530	-0.46	0.15	12	0.15	-1680.00	5124.00	1780	20240708	-56.69	600	20250116	28.50	887	-13.08	20250214	600	28.50	20250116	2180	-64.63	20240416	168	358.93	20240318	N	003060	500	992 억	2113378	N	N	23	N	N
81	20250317	150141	57	100.00	KOSPI	제약	N	N	N	N	N	767	-16	5	-2.04	208463803	271043	59.56	783	785	759	1017	549	783	769.12	1.07	-76397	824	803	768	747	712	814	758	992	234	500	460	1	1	198407845	1522	-0.46	0.15	12	0.14	-1680.00	5124.00	1780	20240708	-56.91	600	20250116	27.83	887	-13.53	20250214	600	27.83	20250116	2180	-64.82	20240416	168	356.55	20240318	N	003060	500	992 억	2113378	N	N	40	N	N
82	20250317	140140	57	100.00	KOSPI	제약	N	N	N	N	N	768	-15	5	-1.92	192899971	250842	55.12	783	785	759	1017	549	783	769.01	1.07	-66817	824	803	768	747	712	814	758	992	234	500	460	1	1	198407845	1524	-0.46	0.15	12	0.13	-1680.00	5124.00	1780	20240708	-56.85	600	20250116	28.00	887	-13.42	20250214	600	28.00	20250116	2180	-64.77	20240416	168	357.14	20240318	N	003060	500	992 억	2113378	N	N	40	N	N
83	20250317	130140	57	100.00	KOSPI	제약	N	N	N	N	N	773	-10	5	-1.28	184760161	240269	52.79	783	785	759	1017	549	783	768.97	1.07	-63224	824	803	768	747	712	814	758	992	234	500	460	1	1	198407845	1534	-0.46	0.15	12	0.12	-1680.00	5124.00	1780	20240708	-56.57	600	20250116	28.83	887	-12.85	20250214	600	28.83	20250116	2180	-64.54	20240416	168	360.12	20240318	N	003060	500	992 억	2113378	N	N	40	N	N
84	20250317	120140	57	100.00	KOSPI	제약	N	N	N	N	N	765	-18	5	-2.30	166624812	216695	47.61	783	785	759	1017	549	783	768.94	1.07	-62616	824	803	768	747	712	814	758	992	234	500	460	1	1	198407845	1518	-0.46	0.15	12	0.11	-1680.00	5124.00	1780	20240708	-57.02	600	20250116	27.50	887	-13.75	20250214	600	27.50	20250116	2180	-64.91	20240416	168	355.36	20240318	N	003060	500	992 억	2113378	N	N	40	N	N
85	20250317	110140	57	100.00	KOSPI	제약	N	N	N	N	N	761	-22	5	-2.81	150865814	196072	43.08	783	785	759	1017	549	783	769.44	1.07	-49775	824	803	768	747	712	814	758	992	234	500	460	1	1	198407845	1510	-0.45	0.15	12	0.10	-1680.00	5124.00	1780	20240708	-57.25	600	20250116	26.83	887	-14.21	20250214	600	26.83	20250116	2180	-65.09	20240416	168	352.98	20240318	N	003060	500	992 억	2113378	N	N	40	N	N
86	20250317	100142	57	100.00	KOSPI	제약	N	N	N	N	N	766	-17	5	-2.17	111381962	144337	31.72	783	785	763	1017	549	783	771.68	1.07	-48189	824	803	768	747	712	814	758	992	234	500	460	1	1	198407845	1520	-0.46	0.15	12	0.07	-1680.00	5124.00	1780	20240708	-56.97	600	20250116	27.67	887	-13.64	20250214	600	27.67	20250116	2180	-64.86	20240416	168	355.95	20240318	N	003060	500	992 억	2113378	N	N	40	N	N
87	20250317	090141	57	100.00	KOSPI	제약	N	N	N	N	N	778	-5	5	-0.64	4911901	6295	1.38	783	783	777	1017	549	783	780.29	1.07	858	824	803	768	747	712	814	758	992	234	500	460	1	1	198407845	1544	-0.46	0.15	12	0.00	-1680.00	5124.00	1780	20240708	-56.29	600	20250116	29.67	887	-12.29	20250214	600	29.67	20250116	2180	-64.31	20240416	168	363.10	20240318	N	003060	500	992 억	2113378	N	N	40	N	N
88	20250314	160140	57	100.00	KOSPI	제약	N	N	N	N	N	783	48	2	6.53	347655981	451482	127.87	733	789	733	955	515	735	770.03	1.00	136076	775	755	745	725	715	750	720	992	220	500	440	1	1	198407845	1554	-0.47	0.15	12	0.23	-1680.00	5124.00	1780	20240708	-56.01	600	20250116	30.50	887	-11.72	20250214	600	30.50	20250116	2180	-64.08	20240416	168	366.07	20240315	N	003060	500	992 억	1981466	N	N	40	N	N
89	20250314	150141	57	100.00	KOSPI	제약	N	N	N	N	N	779	44	2	5.99	289427877	377026	106.78	733	781	733	955	515	735	767.66	1.00	102615	775	755	745	725	715	750	720	992	220	500	440	1	1	198407845	1546	-0.46	0.15	12	0.19	-1680.00	5124.00	1780	20240708	-56.24	600	20250116	29.83	887	-12.18	20250214	600	29.83	20250116	2180	-64.27	20240416	168	363.69	20240315	N	003060	500	992 억	1981466	N	N	368	N	N
90	20250314	140140	57	100.00	KOSPI	제약	N	N	N	N	N	774	39	2	5.31	261645053	341199	96.63	733	781	733	955	515	735	766.84	1.00	93748	775	755	745	725	715	750	720	992	220	500	440	1	1	198407845	1536	-0.46	0.15	12	0.17	-1680.00	5124.00	1780	20240708	-56.52	600	20250116	29.00	887	-12.74	20250214	600	29.00	20250116	2180	-64.50	20240416	168	360.71	20240315	N	003060	500	992 억	1981466	N	N	368	N	N
91	20250314	130140	57	100.00	KOSPI	제약	N	N	N	N	N	777	42	2	5.71	213443491	279230	79.08	733	778	733	955	515	735	764.40	1.00	87220	775	755	745	725	715	750	720	992	220	500	440	1	1	198407845	1542	-0.46	0.15	12	0.14	-1680.00	5124.00	1780	20240708	-56.35	600	20250116	29.50	887	-12.40	20250214	600	29.50	20250116	2180	-64.36	20240416	168	362.50	20240315	N	003060	500	992 억	1981466	N	N	368	N	N
92	20250314	120141	57	100.00	KOSPI	제약	N	N	N	N	N	775	40	2	5.44	190984327	250179	70.85	733	778	733	955	515	735	763.39	1.00	78747	775	755	745	725	715	750	720	992	220	500	440	1	1	198407845	1538	-0.46	0.15	12	0.13	-1680.00	5124.00	1780	20240708	-56.46	600	20250116	29.17	887	-12.63	20250214	600	29.17	20250116	2180	-64.45	20240416	168	361.31	20240315	N	003060	500	992 억	1981466	N	N	368	N	N
93	20250314	110140	57	100.00	KOSPI	제약	N	N	N	N	N	768	33	2	4.49	153140723	201020	56.93	733	778	733	955	515	735	761.82	1.00	49537	775	755	745	725	715	750	720	992	220	500	440	1	1	198407845	1524	-0.46	0.15	12	0.10	-1680.00	5124.00	1780	20240708	-56.85	600	20250116	28.00	887	-13.42	20250214	600	28.00	20250116	2180	-64.77	20240416	168	357.14	20240315	N	003060	500	992 억	1981466	N	N	368	N	N
94	20250314	100141	57	100.00	KOSPI	제약	N	N	N	N	N	758	23	2	3.13	103410180	135988	38.51	733	778	733	955	515	735	760.44	1.00	27513	775	755	745	725	715	750	720	992	220	500	440	1	1	198407845	1504	-0.45	0.15	12	0.07	-1680.00	5124.00	1780	20240708	-57.42	600	20250116	26.33	887	-14.54	20250214	600	26.33	20250116	2180	-65.23	20240416	168	351.19	20240315	N	003060	500	992 억	1981466	N	N	368	N	N
95	20250314	090141	57	100.00	KOSPI	제약	N	N	N	N	N	748	13	2	1.77	1244700	1698	0.48	733	748	733	955	515	735	733.04	1.00	55	775	755	745	725	715	750	720	992	220	500	440	1	1	198407845	1484	-0.45	0.15	12	0.00	-1680.00	5124.00	1780	20240708	-57.98	600	20250116	24.67	887	-15.67	20250214	600	24.67	20250116	2180	-65.69	20240416	168	345.24	20240315	N	003060	500	992 억	1981466	N	N	368	N	N
96	20250313	160140	57	100.00	KOSPI	제약	N	N	N	N	N	735	-17	5	-2.26	264901665	353047	77.29	752	765	735	977	527	752	750.33	0.96	-42527	790	770	756	736	722	781	747	992	225	500	450	1	1	198407845	1458	-0.44	0.14	12	0.18	-1680.00	5124.00	1780	20240708	-58.71	600	20250116	22.50	887	-17.14	20250214	600	22.50	20250116	2180	-66.28	20240416	168	337.50	20240315	N	003060	500	992 억	1899869	N	N	368	N	N
97	20250313	150140	57	100.00	KOSPI	제약	N	N	N	N	N	743	-9	5	-1.20	244160192	324910	71.13	752	765	738	977	527	752	751.47	0.96	-38466	790	770	756	736	722	781	747	992	225	500	450	1	1	198407845	1474	-0.44	0.15	12	0.16	-1680.00	5124.00	1780	20240708	-58.26	600	20250116	23.83	887	-16.23	20250214	600	23.83	20250116	2180	-65.92	20240416	168	342.26	20240315	N	003060	500	992 억	1899869	N	N	125	N	N
98	20250313	140140	57	100.00	KOSPI	제약	N	N	N	N	N	743	-9	5	-1.20	209404214	277978	60.85	752	765	740	977	527	752	753.31	0.96	-39687	790	770	756	736	722	781	747	992	225	500	450	1	1	198407845	1474	-0.44	0.15	12	0.14	-1680.00	5124.00	1780	20240708	-58.26	600	20250116	23.83	887	-16.23	20250214	600	23.83	20250116	2180	-65.92	20240416	168	342.26	20240315	N	003060	500	992 억	1899869	N	N	125	N	N
99	20250313	130140	57	100.00	KOSPI	제약	N	N	N	N	N	744	-8	5	-1.06	183333179	242936	53.18	752	765	744	977	527	752	754.66	0.96	-41939	790	770	756	736	722	781	747	992	225	500	450	1	1	198407845	1476	-0.44	0.15	12	0.12	-1680.00	5124.00	1780	20240708	-58.20	600	20250116	24.00	887	-16.12	20250214	600	24.00	20250116	2180	-65.87	20240416	168	342.86	20240315	N	003060	500	992 억	1899869	N	N	125	N	N
100	20250313	120140	57	100.00	KOSPI	제약	N	N	N	N	N	753	1	2	0.13	128031491	169106	37.02	752	765	750	977	527	752	757.11	0.96	-23940	790	770	756	736	722	781	747	992	225	500	450	1	1	198407845	1494	-0.45	0.15	12	0.09	-1680.00	5124.00	1780	20240708	-57.70	600	20250116	25.50	887	-15.11	20250214	600	25.50	20250116	2180	-65.46	20240416	168	348.21	20240315	N	003060	500	992 억	1899869	N	N	125	N	N
101	20250313	110140	57	100.00	KOSPI	제약	N	N	N	N	N	755	3	2	0.40	118553389	156537	34.27	752	765	750	977	527	752	757.35	0.96	-21862	790	770	756	736	722	781	747	992	225	500	450	1	1	198407845	1498	-0.45	0.15	12	0.08	-1680.00	5124.00	1780	20240708	-57.58	600	20250116	25.83	887	-14.88	20250214	600	25.83	20250116	2180	-65.37	20240416	168	349.40	20240315	N	003060	500	992 억	1899869	N	N	125	N	N
102	20250313	100140	57	100.00	KOSPI	제약	N	N	N	N	N	751	-1	5	-0.13	69631675	91761	20.09	752	765	750	977	527	752	758.84	0.96	-55458	790	770	756	736	722	781	747	992	225	500	450	1	1	198407845	1490	-0.45	0.15	12	0.05	-1680.00	5124.00	1780	20240708	-57.81	600	20250116	25.17	887	-15.33	20250214	600	25.17	20250116	2180	-65.55	20240416	168	347.02	20240315	N	003060	500	992 억	1899869	N	N	125	N	N
103	20250313	090140	57	100.00	KOSPI	제약	N	N	N	N	N	760	8	2	1.06	1789653	2379	0.52	752	760	752	977	527	752	752.27	0.96	1876	790	770	756	736	722	781	747	992	225	500	450	1	1	198407845	1508	-0.45	0.15	12	0.00	-1680.00	5124.00	1780	20240708	-57.30	600	20250116	26.67	887	-14.32	20250214	600	26.67	20250116	2180	-65.14	20240416	168	352.38	20240315	N	003060	500	992 억	1899869	N	N	125	N	N
104	20250312	160139	57	100.00	KOSPI	제약	N	N	N	N	N	752	9	2	1.21	348045532	456621	134.72	745	776	742	965	521	743	762.22	0.98	-5729	759	750	734	725	709	755	730	992	222	500	440	1	1	198407845	1492	-0.45	0.15	12	0.23	-1680.00	5124.00	1780	20240708	-57.75	600	20250116	25.33	887	-15.22	20250214	600	25.33	20250116	2180	-65.50	20240416	168	347.62	20240315	N	003060	500	992 억	1936151	N	N	125	N	N
105	20250312	150140	57	100.00	KOSPI	제약	N	N	N	N	N	755	12	2	1.62	331604056	434802	128.28	745	776	742	965	521	743	762.66	0.98	-2245	759	750	734	725	709	755	730	992	222	500	440	1	1	198407845	1498	-0.45	0.15	12	0.22	-1680.00	5124.00	1780	20240708	-57.58	600	20250116	25.83	887	-14.88	20250214	600	25.83	20250116	2180	-65.37	20240416	168	349.40	20240315	N	003060	500	992 억	1936151	N	N	18	N	N
106	20250312	140139	57	100.00	KOSPI	제약	N	N	N	N	N	759	16	2	2.15	303943450	398220	117.49	745	776	742	965	521	743	763.26	0.98	10393	759	750	734	725	709	755	730	992	222	500	440	1	1	198407845	1506	-0.45	0.15	12	0.20	-1680.00	5124.00	1780	20240708	-57.36	600	20250116	26.50	887	-14.43	20250214	600	26.50	20250116	2180	-65.18	20240416	168	351.79	20240315	N	003060	500	992 억	1936151	N	N	18	N	N
107	20250312	130139	57	100.00	KOSPI	제약	N	N	N	N	N	758	15	2	2.02	293413744	384352	113.40	745	776	742	965	521	743	763.40	0.98	7936	759	750	734	725	709	755	730	992	222	500	440	1	1	198407845	1504	-0.45	0.15	12	0.19	-1680.00	5124.00	1780	20240708	-57.42	600	20250116	26.33	887	-14.54	20250214	600	26.33	20250116	2180	-65.23	20240416	168	351.19	20240315	N	003060	500	992 억	1936151	N	N	18	N	N
108	20250312	120139	57	100.00	KOSPI	제약	N	N	N	N	N	761	18	2	2.42	282839175	370426	109.29	745	776	742	965	521	743	763.55	0.98	730	759	750	734	725	709	755	730	992	222	500	440	1	1	198407845	1510	-0.45	0.15	12	0.19	-1680.00	5124.00	1780	20240708	-57.25	600	20250116	26.83	887	-14.21	20250214	600	26.83	20250116	2180	-65.09	20240416	168	352.98	20240315	N	003060	500	992 억	1936151	N	N	18	N	N
109	20250312	110139	57	100.00	KOSPI	제약	N	N	N	N	N	758	15	2	2.02	258441546	338312	99.81	745	776	742	965	521	743	763.91	0.98	-8022	759	750	734	725	709	755	730	992	222	500	440	1	1	198407845	1504	-0.45	0.15	12	0.17	-1680.00	5124.00	1780	20240708	-57.42	600	20250116	26.33	887	-14.54	20250214	600	26.33	20250116	2180	-65.23	20240416	168	351.19	20240315	N	003060	500	992 억	1936151	N	N	18	N	N
110	20250312	100139	57	100.00	KOSPI	제약	N	N	N	N	N	767	24	2	3.23	163533233	214665	63.33	745	775	742	965	521	743	761.81	0.98	10587	759	750	734	725	709	755	730	992	222	500	440	1	1	198407845	1522	-0.46	0.15	12	0.11	-1680.00	5124.00	1780	20240708	-56.91	600	20250116	27.83	887	-13.53	20250214	600	27.83	20250116	2180	-64.82	20240416	168	356.55	20240315	N	003060	500	992 억	1936151	N	N	18	N	N
111	20250312	090139	57	100.00	KOSPI	제약	N	N	N	N	N	745	2	2	0.27	1825995	2451	0.72	745	745	745	965	521	743	745.00	0.98	-794	759	750	734	725	709	755	730	992	222	500	440	1	1	198407845	1478	-0.44	0.15	12	0.00	-1680.00	5124.00	1780	20240708	-58.15	600	20250116	24.17	887	-16.01	20250214	600	24.17	20250116	2180	-65.83	20240416	168	343.45	20240315	N	003060	500	992 억	1936151	N	N	18	N	N
112	20250311	160139	57	100.00	KOSPI	제약	N	N	N	N	N	743	-2	5	-0.27	245881213	338210	55.38	734	743	718	968	522	745	726.95	0.96	29131	763	753	744	734	725	754	735	992	223	500	440	1	1	198407845	1474	-0.44	0.15	12	0.17	-1680.00	5124.00	1780	20240708	-58.26	600	20250116	23.83	887	-16.23	20250214	600	23.83	20250116	2180	-65.92	20240416	168	342.26	20240315	N	003060	500	992 억	1909498	N	N	18	N	N
113	20250311	150140	57	100.00	KOSPI	제약	N	N	N	N	N	737	-8	5	-1.07	235312358	323939	53.04	734	741	718	968	522	745	726.37	0.96	27394	763	753	744	734	725	754	735	992	223	500	440	1	1	198407845	1462	-0.44	0.14	12	0.16	-1680.00	5124.00	1780	20240708	-58.60	600	20250116	22.83	887	-16.91	20250214	600	22.83	20250116	2180	-66.19	20240416	168	338.69	20240315	N	003060	500	992 억	1909498	N	N	27	N	N
114	20250311	140139	57	100.00	KOSPI	제약	N	N	N	N	N	733	-12	5	-1.61	231413110	318646	52.17	734	741	718	968	522	745	726.20	0.96	30258	763	753	744	734	725	754	735	992	223	500	440	1	1	198407845	1454	-0.44	0.14	12	0.16	-1680.00	5124.00	1780	20240708	-58.82	600	20250116	22.17	887	-17.36	20250214	600	22.17	20250116	2180	-66.38	20240416	168	336.31	20240315	N	003060	500	992 억	1909498	N	N	27	N	N
115	20250311	130139	57	100.00	KOSPI	제약	N	N	N	N	N	735	-10	5	-1.34	218736946	301365	49.34	734	741	718	968	522	745	725.78	0.96	28896	763	753	744	734	725	754	735	992	223	500	440	1	1	198407845	1458	-0.44	0.14	12	0.15	-1680.00	5124.00	1780	20240708	-58.71	600	20250116	22.50	887	-17.14	20250214	600	22.50	20250116	2180	-66.28	20240416	168	337.50	20240315	N	003060	500	992 억	1909498	N	N	27	N	N
116	20250311	120139	57	100.00	KOSPI	제약	N	N	N	N	N	733	-12	5	-1.61	201356843	277693	45.47	734	736	718	968	522	745	725.06	0.96	23571	763	753	744	734	725	754	735	992	223	500	440	1	1	198407845	1454	-0.44	0.14	12	0.14	-1680.00	5124.00	1780	20240708	-58.82	600	20250116	22.17	887	-17.36	20250214	600	22.17	20250116	2180	-66.38	20240416	168	336.31	20240315	N	003060	500	992 억	1909498	N	N	27	N	N
117	20250311	110139	57	100.00	KOSPI	제약	N	N	N	N	N	725	-20	5	-2.68	189387983	261281	42.78	734	736	718	968	522	745	724.80	0.96	14669	763	753	744	734	725	754	735	992	223	500	440	1	1	198407845	1438	-0.43	0.14	12	0.13	-1680.00	5124.00	1780	20240708	-59.27	600	20250116	20.83	887	-18.26	20250214	600	20.83	20250116	2180	-66.74	20240416	168	331.55	20240315	N	003060	500	992 억	1909498	N	N	27	N	N
118	20250311	100139	57	100.00	KOSPI	제약	N	N	N	N	N	725	-20	5	-2.68	135036104	186518	30.54	734	734	718	968	522	745	723.91	0.96	-9747	763	753	744	734	725	754	735	992	223	500	440	1	1	198407845	1438	-0.43	0.14	12	0.09	-1680.00	5124.00	1780	20240708	-59.27	600	20250116	20.83	887	-18.26	20250214	600	20.83	20250116	2180	-66.74	20240416	168	331.55	20240315	N	003060	500	992 억	1909498	N	N	27	N	N
119	20250311	090139	57	100.00	KOSPI	제약	N	N	N	N	N	730	-15	5	-2.01	7860744	10747	1.76	734	734	720	968	522	745	730.59	0.96	-1734	763	753	744	734	725	754	735	992	223	500	440	1	1	198407845	1448	-0.43	0.14	12	0.01	-1680.00	5124.00	1780	20240708	-58.99	600	20250116	21.67	887	-17.70	20250214	600	21.67	20250116	2180	-66.51	20240416	168	334.52	20240315	N	003060	500	992 억	1909498	N	N	27	N	N
120	20250310	160138	57	100.00	KOSPI	제약	N	N	N	N	N	745	-14	5	-1.84	451346156	607476	122.44	745	754	735	986	532	759	742.98	0.91	75634	786	772	762	748	738	767	743	992	227	500	450	1	1	198407845	1478	-0.44	0.15	12	0.31	-1680.00	5124.00	1780	20240708	-58.15	600	20250116	24.17	887	-16.01	20250214	600	24.17	20250116	2180	-65.83	20240416	168	343.45	20240315	N	003060	500	992 억	1798949	N	N	27	N	N
121	20250310	150139	57	100.00	KOSPI	제약	N	N	N	N	N	742	-17	5	-2.24	396619655	533703	107.57	745	754	735	986	532	759	743.15	0.91	81943	786	772	762	748	738	767	743	992	227	500	450	1	1	198407845	1472	-0.44	0.14	12	0.27	-1680.00	5124.00	1780	20240708	-58.31	600	20250116	23.67	887	-16.35	20250214	600	23.67	20250116	2180	-65.96	20240416	168	341.67	20240315	N	003060	500	992 억	1798949	N	N	0	N	N
122	20250310	140139	57	100.00	KOSPI	제약	N	N	N	N	N	753	-6	5	-0.79	227896677	307688	62.01	745	754	735	986	532	759	740.67	0.91	24234	786	772	762	748	738	767	743	992	227	500	450	1	1	198407845	1494	-0.45	0.15	12	0.16	-1680.00	5124.00	1780	20240708	-57.70	600	20250116	25.50	887	-15.11	20250214	600	25.50	20250116	2180	-65.46	20240416	168	348.21	20240315	N	003060	500	992 억	1798949	N	N	0	N	N
123	20250310	130139	57	100.00	KOSPI	제약	N	N	N	N	N	745	-14	5	-1.84	217668604	293984	59.25	745	754	735	986	532	759	740.41	0.91	17405	786	772	762	748	738	767	743	992	227	500	450	1	1	198407845	1478	-0.44	0.15	12	0.15	-1680.00	5124.00	1780	20240708	-58.15	600	20250116	24.17	887	-16.01	20250214	600	24.17	20250116	2180	-65.83	20240416	168	343.45	20240315	N	003060	500	992 억	1798949	N	N	0	N	N
124	20250310	120138	57	100.00	KOSPI	제약	N	N	N	N	N	743	-16	5	-2.11	182152555	246130	49.61	745	754	735	986	532	759	740.07	0.91	14500	786	772	762	748	738	767	743	992	227	500	450	1	1	198407845	1474	-0.44	0.15	12	0.12	-1680.00	5124.00	1780	20240708	-58.26	600	20250116	23.83	887	-16.23	20250214	600	23.83	20250116	2180	-65.92	20240416	168	342.26	20240315	N	003060	500	992 억	1798949	N	N	0	N	N
125	20250310	110138	57	100.00	KOSPI	제약	N	N	N	N	N	740	-19	5	-2.50	150311162	203182	40.95	745	754	735	986	532	759	739.79	0.91	-414	786	772	762	748	738	767	743	992	227	500	450	1	1	198407845	1468	-0.44	0.14	12	0.10	-1680.00	5124.00	1780	20240708	-58.43	600	20250116	23.33	887	-16.57	20250214	600	23.33	20250116	2180	-66.06	20240416	168	340.48	20240315	N	003060	500	992 억	1798949	N	N	0	N	N
126	20250310	100138	57	100.00	KOSPI	제약	N	N	N	N	N	740	-19	5	-2.50	121630119	164318	33.12	745	754	735	986	532	759	740.21	0.91	9351	786	772	762	748	738	767	743	992	227	500	450	1	1	198407845	1468	-0.44	0.14	12	0.08	-1680.00	5124.00	1780	20240708	-58.43	600	20250116	23.33	887	-16.57	20250214	600	23.33	20250116	2180	-66.06	20240416	168	340.48	20240315	N	003060	500	992 억	1798949	N	N	0	N	N
127	20250310	090139	57	100.00	KOSPI	제약	N	N	N	N	N	743	-16	5	-2.11	20078700	26951	5.43	745	754	743	986	532	759	745.01	0.91	-3868	786	772	762	748	738	767	743	992	227	500	450	1	1	198407845	1474	-0.44	0.15	12	0.01	-1680.00	5124.00	1780	20240708	-58.26	600	20250116	23.83	887	-16.23	20250214	600	23.83	20250116	2180	-65.92	20240416	168	342.26	20240315	N	003060	500	992 억	1798949	N	N	0	N	N
128	20250307	160138	57	100.00	KOSPI	제약	N	N	N	N	N	759	-16	5	-2.06	371390542	489890	132.51	776	776	752	1007	543	775	758.11	0.91	-15240	807	791	774	758	741	799	766	992	232	500	460	1	1	198407845	1506	-0.45	0.15	12	0.25	-1680.00	5124.00	1780	20240708	-57.36	600	20250116	26.50	887	-14.43	20250214	600	26.50	20250116	2180	-65.18	20240416	158	380.38	20240307	N	003060	500	992 억	1802198	N	N	13	N	N
129	20250307	150139	57	100.00	KOSPI	제약	N	N	N	N	N	754	-21	5	-2.71	350340698	461988	124.96	776	776	753	1007	543	775	758.33	0.91	-8445	807	791	774	758	741	799	766	992	232	500	460	1	1	198407845	1496	-0.45	0.15	12	0.23	-1680.00	5124.00	1780	20240708	-57.64	600	20250116	25.67	887	-14.99	20250214	600	25.67	20250116	2180	-65.41	20240416	158	377.22	20240307	N	003060	500	992 억	1802198	N	N	13	N	N
130	20250307	140138	57	100.00	KOSPI	제약	N	N	N	N	N	761	-14	5	-1.81	312961237	412741	111.64	776	776	753	1007	543	775	758.25	0.91	2961	807	791	774	758	741	799	766	992	232	500	460	1	1	198407845	1510	-0.45	0.15	12	0.21	-1680.00	5124.00	1780	20240708	-57.25	600	20250116	26.83	887	-14.21	20250214	600	26.83	20250116	2180	-65.09	20240416	158	381.65	20240307	N	003060	500	992 억	1802198	N	N	13	N	N
131	20250307	130139	57	100.00	KOSPI	제약	N	N	N	N	N	754	-21	5	-2.71	285799272	376939	101.95	776	776	753	1007	543	775	758.21	0.91	6695	807	791	774	758	741	799	766	992	232	500	460	1	1	198407845	1496	-0.45	0.15	12	0.19	-1680.00	5124.00	1780	20240708	-57.64	600	20250116	25.67	887	-14.99	20250214	600	25.67	20250116	2180	-65.41	20240416	158	377.22	20240307	N	003060	500	992 억	1802198	N	N	13	N	N
132	20250307	120139	57	100.00	KOSPI	제약	N	N	N	N	N	764	-11	5	-1.42	216301889	284902	77.06	776	776	754	1007	543	775	759.22	0.91	10019	807	791	774	758	741	799	766	992	232	500	460	1	1	198407845	1516	-0.45	0.15	12	0.14	-1680.00	5124.00	1780	20240708	-57.08	600	20250116	27.33	887	-13.87	20250214	600	27.33	20250116	2180	-64.95	20240416	158	383.54	20240307	N	003060	500	992 억	1802198	N	N	13	N	N
133	20250307	110138	57	100.00	KOSPI	제약	N	N	N	N	N	761	-14	5	-1.81	182539112	240696	65.10	776	776	754	1007	543	775	758.38	0.91	22495	807	791	774	758	741	799	766	992	232	500	460	1	1	198407845	1510	-0.45	0.15	12	0.12	-1680.00	5124.00	1780	20240708	-57.25	600	20250116	26.83	887	-14.21	20250214	600	26.83	20250116	2180	-65.09	20240416	158	381.65	20240307	N	003060	500	992 억	1802198	N	N	13	N	N
134	20250307	100138	57	100.00	KOSPI	제약	N	N	N	N	N	755	-20	5	-2.58	105450794	138949	37.58	776	776	755	1007	543	775	758.92	0.91	-1378	807	791	774	758	741	799	766	992	232	500	460	1	1	198407845	1498	-0.45	0.15	12	0.07	-1680.00	5124.00	1780	20240708	-57.58	600	20250116	25.83	887	-14.88	20250214	600	25.83	20250116	2180	-65.37	20240416	158	377.85	20240307	N	003060	500	992 억	1802198	N	N	13	N	N
135	20250307	090139	57	100.00	KOSPI	제약	N	N	N	N	N	771	-4	5	-0.52	3543119	4577	1.24	776	776	771	1007	543	775	774.11	0.91	-3068	807	791	774	758	741	799	766	992	232	500	460	1	1	198407845	1530	-0.46	0.15	12	0.00	-1680.00	5124.00	1780	20240708	-56.69	600	20250116	28.50	887	-13.08	20250214	600	28.50	20250116	2180	-64.63	20240416	158	387.97	20240307	N	003060	500	992 억	1802198	N	N	13	N	N
136	20250306	160138	57	100.00	KOSPI	제약	N	N	N	N	N	775	-6	5	-0.77	283452555	368496	55.82	771	790	757	1015	547	781	769.20	0.94	-58784	828	804	780	756	732	792	744	992	234	500	460	1	1	198407845	1538	-0.46	0.15	12	0.19	-1680.00	5124.00	1780	20240708	-56.46	600	20250116	29.17	887	-12.63	20250214	600	29.17	20250116	2180	-64.45	20240416	156	396.79	20240306	N	003060	500	992 억	1857293	N	N	13	N	N
137	20250306	150138	57	100.00	KOSPI	제약	N	N	N	N	N	764	-17	5	-2.18	262621740	341448	51.72	771	790	757	1015	547	781	769.14	0.94	-54438	828	804	780	756	732	792	744	992	234	500	460	1	1	198407845	1516	-0.45	0.15	12	0.17	-1680.00	5124.00	1780	20240708	-57.08	600	20250116	27.33	887	-13.87	20250214	600	27.33	20250116	2180	-64.95	20240416	156	389.74	20240306	N	003060	500	992 억	1857293	N	N	84	N	N
138	20250306	140138	57	100.00	KOSPI	제약	N	N	N	N	N	766	-15	5	-1.92	222013295	288107	43.64	771	790	757	1015	547	781	770.59	0.94	-38476	828	804	780	756	732	792	744	992	234	500	460	1	1	198407845	1520	-0.46	0.15	12	0.15	-1680.00	5124.00	1780	20240708	-56.97	600	20250116	27.67	887	-13.64	20250214	600	27.67	20250116	2180	-64.86	20240416	156	391.03	20240306	N	003060	500	992 억	1857293	N	N	84	N	N
139	20250306	130138	57	100.00	KOSPI	제약	N	N	N	N	N	771	-10	5	-1.28	170312813	220305	33.37	771	790	765	1015	547	781	773.08	0.94	-28682	828	804	780	756	732	792	744	992	234	500	460	1	1	198407845	1530	-0.46	0.15	12	0.11	-1680.00	5124.00	1780	20240708	-56.69	600	20250116	28.50	887	-13.08	20250214	600	28.50	20250116	2180	-64.63	20240416	156	394.23	20240306	N	003060	500	992 억	1857293	N	N	84	N	N
140	20250306	120138	57	100.00	KOSPI	제약	N	N	N	N	N	773	-8	5	-1.02	144530148	186756	28.29	771	790	768	1015	547	781	773.90	0.94	-20393	828	804	780	756	732	792	744	992	234	500	460	1	1	198407845	1534	-0.46	0.15	12	0.09	-1680.00	5124.00	1780	20240708	-56.57	600	20250116	28.83	887	-12.85	20250214	600	28.83	20250116	2180	-64.54	20240416	156	395.51	20240306	N	003060	500	992 억	1857293	N	N	84	N	N
141	20250306	110138	57	100.00	KOSPI	제약	N	N	N	N	N	774	-7	5	-0.90	135493079	175082	26.52	771	790	768	1015	547	781	773.88	0.94	-16316	828	804	780	756	732	792	744	992	234	500	460	1	1	198407845	1536	-0.46	0.15	12	0.09	-1680.00	5124.00	1780	20240708	-56.52	600	20250116	29.00	887	-12.74	20250214	600	29.00	20250116	2180	-64.50	20240416	156	396.15	20240306	N	003060	500	992 억	1857293	N	N	84	N	N
142	20250306	100138	57	100.00	KOSPI	제약	N	N	N	N	N	772	-9	5	-1.15	84854235	109370	16.57	771	790	768	1015	547	781	775.85	0.94	-10579	828	804	780	756	732	792	744	992	234	500	460	1	1	198407845	1532	-0.46	0.15	12	0.06	-1680.00	5124.00	1780	20240708	-56.63	600	20250116	28.67	887	-12.97	20250214	600	28.67	20250116	2180	-64.59	20240416	156	394.87	20240306	N	003060	500	992 억	1857293	N	N	84	N	N
143	20250306	090138	57	100.00	KOSPI	제약	N	N	N	N	N	785	4	2	0.51	13247094	17151	2.60	771	785	771	1015	547	781	772.38	0.94	8596	828	804	780	756	732	792	744	992	234	500	460	1	1	198407845	1558	-0.47	0.15	12	0.01	-1680.00	5124.00	1780	20240708	-55.90	600	20250116	30.83	887	-11.50	20250214	600	30.83	20250116	2180	-63.99	20240416	156	403.21	20240306	N	003060	500	992 억	1857293	N	N	84	N	N
144	20250305	160137	57	100.00	KOSPI	제약	N	N	N	N	N	781	-6	5	-0.76	505381669	654782	39.39	799	804	756	1023	551	787	771.83	0.99	-121435	875	831	775	731	675	853	753	992	236	500	470	1	1	198407845	1550	-0.46	0.15	12	0.33	-1680.00	5124.00	1780	20240708	-56.12	600	20250116	30.17	887	-11.95	20250214	600	30.17	20250116	2180	-64.17	20240416	156	400.64	20240306	N	003060	500	992 억	1969282	N	N	84	N	N
145	20250305	150138	57	100.00	KOSPI	제약	N	N	N	N	N	778	-9	5	-1.14	456662038	592432	35.64	799	804	756	1023	551	787	770.83	0.99	-82402	875	831	775	731	675	853	753	992	236	500	470	1	1	198407845	1544	-0.46	0.15	12	0.30	-1680.00	5124.00	1780	20240708	-56.29	600	20250116	29.67	887	-12.29	20250214	600	29.67	20250116	2180	-64.31	20240416	156	398.72	20240306	N	003060	500	992 억	1969282	N	N	56	N	N
146	20250305	140137	57	100.00	KOSPI	제약	N	N	N	N	N	777	-10	5	-1.27	415750532	539673	32.46	799	804	756	1023	551	787	770.37	0.99	-76378	875	831	775	731	675	853	753	992	236	500	470	1	1	198407845	1542	-0.46	0.15	12	0.27	-1680.00	5124.00	1780	20240708	-56.35	600	20250116	29.50	887	-12.40	20250214	600	29.50	20250116	2180	-64.36	20240416	156	398.08	20240306	N	003060	500	992 억	1969282	N	N	56	N	N
147	20250305	130137	57	100.00	KOSPI	제약	N	N	N	N	N	763	-24	5	-3.05	349738841	454038	27.31	799	804	756	1023	551	787	770.29	0.99	-27805	875	831	775	731	675	853	753	992	236	500	470	1	1	198407845	1514	-0.45	0.15	12	0.23	-1680.00	5124.00	1780	20240708	-57.13	600	20250116	27.17	887	-13.98	20250214	600	27.17	20250116	2180	-65.00	20240416	156	389.10	20240306	N	003060	500	992 억	1969282	N	N	56	N	N
148	20250305	120138	57	100.00	KOSPI	제약	N	N	N	N	N	761	-26	5	-3.30	317494290	411780	24.77	799	804	756	1023	551	787	771.03	0.99	-18553	875	831	775	731	675	853	753	992	236	500	470	1	1	198407845	1510	-0.45	0.15	12	0.21	-1680.00	5124.00	1780	20240708	-57.25	600	20250116	26.83	887	-14.21	20250214	600	26.83	20250116	2180	-65.09	20240416	156	387.82	20240306	N	003060	500	992 억	1969282	N	N	56	N	N
149	20250305	110136	57	100.00	KOSPI	제약	N	N	N	N	N	771	-16	5	-2.03	299710463	388509	23.37	799	804	756	1023	551	787	771.44	0.99	-11580	875	831	775	731	675	853	753	992	236	500	470	1	1	198407845	1530	-0.46	0.15	12	0.20	-1680.00	5124.00	1780	20240708	-56.69	600	20250116	28.50	887	-13.08	20250214	600	28.50	20250116	2180	-64.63	20240416	156	394.23	20240306	N	003060	500	992 억	1969282	N	N	56	N	N
150	20250305	100138	57	100.00	KOSPI	제약	N	N	N	N	N	761	-26	5	-3.30	246507584	319038	19.19	799	804	756	1023	551	787	772.66	0.99	12170	875	831	775	731	675	853	753	992	236	500	470	1	1	198407845	1510	-0.45	0.15	12	0.16	-1680.00	5124.00	1780	20240708	-57.25	600	20250116	26.83	887	-14.21	20250214	600	26.83	20250116	2180	-65.09	20240416	156	387.82	20240306	N	003060	500	992 억	1969282	N	N	56	N	N
151	20250305	090137	57	100.00	KOSPI	제약	N	N	N	N	N	801	14	2	1.78	15876123	19868	1.20	799	804	795	1023	551	787	799.08	0.99	13894	875	831	775	731	675	853	753	992	236	500	470	1	1	198407845	1589	-0.48	0.16	12	0.01	-1680.00	5124.00	1780	20240708	-55.00	600	20250116	33.50	887	-9.70	20250214	600	33.50	20250116	2180	-63.26	20240416	156	413.46	20240306	N	003060	500	992 억	1969282	N	N	56	N	N
152	20250304	160136	57	100.00	KOSPI	제약	N	N	N	N	N	787	53	2	7.22	1294044313	1655706	342.40	734	819	719	954	514	734	781.57	1.10	-209867	760	747	736	723	712	741	717	992	220	500	440	1	1	198407845	1561	-0.47	0.15	12	0.83	-1680.00	5124.00	1780	20240708	-55.79	600	20250116	31.17	887	-11.27	20250214	600	31.17	20250116	2180	-63.90	20240416	156	404.49	20240306	N	003060	500	992 억	2180539	N	N	56	N	N
153	20250304	150136	57	100.00	KOSPI	제약	N	N	N	N	N	790	56	2	7.63	1265541058	1619518	334.91	734	819	719	954	514	734	781.44	1.10	-213983	760	747	736	723	712	741	717	992	220	500	440	1	1	198407845	1567	-0.47	0.15	12	0.82	-1680.00	5124.00	1780	20240708	-55.62	600	20250116	31.67	887	-10.94	20250214	600	31.67	20250116	2180	-63.76	20240416	156	406.41	20240306	N	003060	500	992 억	2180539	N	N	0	N	N
154	20250304	140137	57	100.00	KOSPI	제약	N	N	N	N	N	787	53	2	7.22	1172970824	1501556	310.52	734	819	719	954	514	734	781.18	1.10	-241828	760	747	736	723	712	741	717	992	220	500	440	1	1	198407845	1561	-0.47	0.15	12	0.76	-1680.00	5124.00	1780	20240708	-55.79	600	20250116	31.17	887	-11.27	20250214	600	31.17	20250116	2180	-63.90	20240416	156	404.49	20240306	N	003060	500	992 억	2180539	N	N	0	N	N
155	20250304	130136	57	100.00	KOSPI	제약	N	N	N	N	N	806	72	2	9.81	853357404	1099213	227.32	734	819	719	954	514	734	776.35	1.10	-186495	760	747	736	723	712	741	717	992	220	500	440	1	1	198407845	1599	-0.48	0.16	12	0.55	-1680.00	5124.00	1780	20240708	-54.72	600	20250116	34.33	887	-9.13	20250214	600	34.33	20250116	2180	-63.03	20240416	156	416.67	20240306	N	003060	500	992 억	2180539	N	N	0	N	N
156	20250304	120136	57	100.00	KOSPI	제약	N	N	N	N	N	782	48	2	6.54	491878882	646429	133.68	734	800	719	954	514	734	760.93	1.10	-171740	760	747	736	723	712	741	717	992	220	500	440	1	1	198407845	1552	-0.47	0.15	12	0.33	-1680.00	5124.00	1780	20240708	-56.07	600	20250116	30.33	887	-11.84	20250214	600	30.33	20250116	2180	-64.13	20240416	156	401.28	20240306	N	003060	500	992 억	2180539	N	N	0	N	N
157	20250304	110137	57	100.00	KOSPI	제약	N	N	N	N	N	762	28	2	3.81	214445147	291226	60.23	734	762	719	954	514	734	736.36	1.10	-102669	760	747	736	723	712	741	717	992	220	500	440	1	1	198407845	1512	-0.45	0.15	12	0.15	-1680.00	5124.00	1780	20240708	-57.19	600	20250116	27.00	887	-14.09	20250214	600	27.00	20250116	2180	-65.05	20240416	156	388.46	20240306	N	003060	500	992 억	2180539	N	N	0	N	N
158	20250304	100136	57	100.00	KOSPI	제약	N	N	N	N	N	727	-7	5	-0.95	95273383	131242	27.14	734	739	719	954	514	734	725.92	1.10	-34511	760	747	736	723	712	741	717	992	220	500	440	1	1	198407845	1442	-0.43	0.14	12	0.07	-1680.00	5124.00	1780	20240708	-59.16	600	20250116	21.17	887	-18.04	20250214	600	21.17	20250116	2180	-66.65	20240416	156	366.03	20240306	N	003060	500	992 억	2180539	N	N	0	N	N
159	20250304	090136	57	100.00	KOSPI	제약	N	N	N	N	N	734	0	3	0.00	11035228	15033	3.11	734	739	734	954	514	734	734.07	1.10	-9665	760	747	736	723	712	741	717	992	220	500	440	1	1	198407845	1456	-0.44	0.14	12	0.01	-1680.00	5124.00	1780	20240708	-58.76	600	20250116	22.33	887	-17.25	20250214	600	22.33	20250116	2180	-66.33	20240416	156	370.51	20240306	N	003060	500	992 억	2180539	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History