KissMeData/271980/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

66 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	20250328	161117	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12360	350	2	2.91	7943254360	629441	68.00	12300	12990	12010	15610	8410	12010	12620.27	0.57	1715	14123	13066	12483	11426	10843	12775	11135	74	3600	500	8640	10	1	14704872	1818	-6.06	0.94	12	4.28	-2038.00	13123.00	19870	20240411	-37.80	10120	20241209	22.13	14270	-13.38	20250325	10390	18.96	20250317	19870	-37.80	20240411	10120	22.13	20241209	1.01	N	271980	500	73 억	84063	N	N	0	N	N
3	20250328	151121	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12450	440	2	3.66	7675200550	607863	65.67	12300	12990	12010	15610	8410	12010	12626.57	0.57	4239	14123	13066	12483	11426	10843	12775	11135	74	3600	500	8640	10	1	14704872	1831	-6.11	0.95	12	4.13	-2038.00	13123.00	19870	20240411	-37.34	10120	20241209	23.02	14270	-12.75	20250325	10390	19.83	20250317	19870	-37.34	20240411	10120	23.02	20241209	1.01	N	271980	500	73 억	84063	N	N	0	N	N
4	20250328	141123	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12250	240	2	2.00	7325631155	579526	62.61	12300	12990	12010	15610	8410	12010	12640.78	0.57	2900	14123	13066	12483	11426	10843	12775	11135	74	3600	500	8640	10	1	14704872	1801	-6.01	0.93	12	3.94	-2038.00	13123.00	19870	20240411	-38.35	10120	20241209	21.05	14270	-14.16	20250325	10390	17.90	20250317	19870	-38.35	20240411	10120	21.05	20241209	1.01	N	271980	500	73 억	84063	N	N	0	N	N
5	20250328	131118	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	130	2	1.08	7082425090	559652	60.46	12300	12990	12010	15610	8410	12010	12655.10	0.57	4337	14123	13066	12483	11426	10843	12775	11135	74	3600	500	8640	10	1	14704872	1785	-5.96	0.93	12	3.81	-2038.00	13123.00	19870	20240411	-38.90	10120	20241209	19.96	14270	-14.93	20250325	10390	16.84	20250317	19870	-38.90	20240411	10120	19.96	20241209	1.01	N	271980	500	73 억	84063	N	N	0	N	N
6	20250328	121119	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12380	370	2	3.08	6661383620	525278	56.75	12300	12990	12010	15610	8410	12010	12681.69	0.57	2902	14123	13066	12483	11426	10843	12775	11135	74	3600	500	8640	10	1	14704872	1820	-6.07	0.94	12	3.57	-2038.00	13123.00	19870	20240411	-37.70	10120	20241209	22.33	14270	-13.24	20250325	10390	19.15	20250317	19870	-37.70	20240411	10120	22.33	20241209	1.01	N	271980	500	73 억	84063	N	N	0	N	N
7	20250328	111115	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12670	660	2	5.50	6098581180	480439	51.90	12300	12990	12010	15610	8410	12010	12693.83	0.57	2483	14123	13066	12483	11426	10843	12775	11135	74	3600	500	8640	10	1	14704872	1863	-6.22	0.97	12	3.27	-2038.00	13123.00	19870	20240411	-36.24	10120	20241209	25.20	14270	-11.21	20250325	10390	21.94	20250317	19870	-36.24	20240411	10120	25.20	20241209	1.01	N	271980	500	73 억	84063	N	N	0	N	N
8	20250328	101123	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12710	700	2	5.83	4629087090	365117	39.44	12300	12990	12010	15610	8410	12010	12678.45	0.57	-853	14123	13066	12483	11426	10843	12775	11135	74	3600	500	8640	10	1	14704872	1869	-6.24	0.97	12	2.48	-2038.00	13123.00	19870	20240411	-36.03	10120	20241209	25.59	14270	-10.93	20250325	10390	22.33	20250317	19870	-36.03	20240411	10120	25.59	20241209	1.01	N	271980	500	73 억	84063	N	N	0	N	N
9	20250328	091130	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12220	210	2	1.75	458477580	37301	4.03	12300	12430	12010	15610	8410	12010	12291.62	0.57	-1809	14123	13066	12483	11426	10843	12775	11135	74	3600	500	8640	10	1	14704872	1797	-6.00	0.93	12	0.25	-2038.00	13123.00	19870	20240411	-38.50	10120	20241209	20.75	14270	-14.37	20250325	10390	17.61	20250317	19870	-38.50	20240411	10120	20.75	20241209	1.01	N	271980	500	73 억	84063	N	N	0	N	N
10	20250327	162435	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12010	160	2	1.35	11894839250	922000	336.73	12310	13540	11900	15400	8300	11850	12902.96	0.85	-40391	12496	12172	11976	11652	11456	12075	11555	74	3550	500	8530	10	1	14704872	1766	-5.89	0.92	12	6.27	-2038.00	13123.00	19870	20240411	-39.56	10120	20241209	18.68	14270	-15.84	20250325	10390	15.59	20250317	19870	-39.56	20240411	10120	18.68	20241209	1.01	N	271980	500	73 억	124502	N	N	6	N	N
11	20250327	151119	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11960	110	2	0.93	11699287860	905678	330.77	12310	13540	11900	15400	8300	11850	12917.71	0.85	-39208	12496	12172	11976	11652	11456	12075	11555	74	3550	500	8530	10	1	14704872	1759	-5.87	0.91	12	6.16	-2038.00	13123.00	19870	20240411	-39.81	10120	20241209	18.18	14270	-16.19	20250325	10390	15.11	20250317	19870	-39.81	20240411	10120	18.18	20241209	1.01	N	271980	500	73 억	124502	N	N	6	N	N
12	20250327	141121	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	290	2	2.45	11318229435	873930	319.17	12310	13540	11990	15400	8300	11850	12950.96	0.85	-38783	12496	12172	11976	11652	11456	12075	11555	74	3550	500	8530	10	1	14704872	1785	-5.96	0.93	12	5.94	-2038.00	13123.00	19870	20240411	-38.90	10120	20241209	19.96	14270	-14.93	20250325	10390	16.84	20250317	19870	-38.90	20240411	10120	19.96	20241209	1.01	N	271980	500	73 억	124502	N	N	6	N	N
13	20250327	131115	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12320	470	2	3.97	10808798220	831950	303.84	12310	13540	12270	15400	8300	11850	12992.12	0.85	-37820	12496	12172	11976	11652	11456	12075	11555	74	3550	500	8530	10	1	14704872	1812	-6.05	0.94	12	5.66	-2038.00	13123.00	19870	20240411	-38.00	10120	20241209	21.74	14270	-13.67	20250325	10390	18.58	20250317	19870	-38.00	20240411	10120	21.74	20241209	1.01	N	271980	500	73 억	124502	N	N	6	N	N
14	20250327	121125	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12350	500	2	4.22	10651910440	819211	299.19	12310	13540	12270	15400	8300	11850	13002.65	0.85	-35009	12496	12172	11976	11652	11456	12075	11555	74	3550	500	8530	10	1	14704872	1816	-6.06	0.94	12	5.57	-2038.00	13123.00	19870	20240411	-37.85	10120	20241209	22.04	14270	-13.45	20250325	10390	18.86	20250317	19870	-37.85	20240411	10120	22.04	20241209	1.01	N	271980	500	73 억	124502	N	N	6	N	N
15	20250327	111119	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12330	480	2	4.05	10357540815	795370	290.48	12310	13540	12300	15400	8300	11850	13022.29	0.85	-34145	12496	12172	11976	11652	11456	12075	11555	74	3550	500	8530	10	1	14704872	1813	-6.05	0.94	12	5.41	-2038.00	13123.00	19870	20240411	-37.95	10120	20241209	21.84	14270	-13.59	20250325	10390	18.67	20250317	19870	-37.95	20240411	10120	21.84	20241209	1.01	N	271980	500	73 억	124502	N	N	6	N	N
16	20250327	101115	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12950	1100	2	9.28	9079040320	693974	253.45	12310	13540	12310	15400	8300	11850	13082.68	0.85	-35362	12496	12172	11976	11652	11456	12075	11555	74	3550	500	8530	10	1	14704872	1904	-6.35	0.99	12	4.72	-2038.00	13123.00	19870	20240411	-34.83	10120	20241209	27.96	14270	-9.25	20250325	10390	24.64	20250317	19870	-34.83	20240411	10120	27.96	20241209	1.01	N	271980	500	73 억	124502	N	N	6	N	N
17	20250327	091119	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12830	980	2	8.27	4367061070	333530	121.81	12310	13540	12310	15400	8300	11850	13093.46	0.85	-31229	12496	12172	11976	11652	11456	12075	11555	74	3550	500	8530	10	1	14704872	1887	-6.30	0.98	12	2.27	-2038.00	13123.00	19870	20240411	-35.43	10120	20241209	26.78	14270	-10.09	20250325	10390	23.48	20250317	19870	-35.43	20240411	10120	26.78	20241209	1.01	N	271980	500	73 억	124502	N	N	6	N	N
18	20250326	161106	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11850	-540	5	-4.36	3105767670	259512	7.49	12300	12300	11780	16100	8680	12390	11967.24	0.69	18558	15503	13946	12713	11156	9923	14725	11935	74	3710	500	8920	10	1	14704872	1743	-5.81	0.90	12	1.76	-2038.00	13123.00	19870	20240411	-40.36	10120	20241209	17.09	14270	-16.96	20250325	10390	14.05	20250317	19870	-40.36	20240411	10120	17.09	20241209	1.00	N	271980	500	73 억	102107	N	N	6	N	N
19	20250326	151108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11860	-530	5	-4.28	2937912720	245346	7.08	12300	12300	11780	16100	8680	12390	11973.78	0.69	17810	15503	13946	12713	11156	9923	14725	11935	74	3710	500	8920	10	1	14704872	1744	-5.82	0.90	12	1.67	-2038.00	13123.00	19870	20240411	-40.31	10120	20241209	17.19	14270	-16.89	20250325	10390	14.15	20250317	19870	-40.31	20240411	10120	17.19	20241209	1.00	N	271980	500	73 억	102107	N	N	8	N	N
20	20250326	141106	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11950	-440	5	-3.55	2612916045	217852	6.28	12300	12300	11780	16100	8680	12390	11993.15	0.69	20533	15503	13946	12713	11156	9923	14725	11935	74	3710	500	8920	10	1	14704872	1757	-5.86	0.91	12	1.48	-2038.00	13123.00	19870	20240411	-39.86	10120	20241209	18.08	14270	-16.26	20250325	10390	15.01	20250317	19870	-39.86	20240411	10120	18.08	20241209	1.00	N	271980	500	73 억	102107	N	N	8	N	N
21	20250326	131110	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11880	-510	5	-4.12	2445643515	203748	5.88	12300	12300	11780	16100	8680	12390	12002.39	0.69	19857	15503	13946	12713	11156	9923	14725	11935	74	3710	500	8920	10	1	14704872	1747	-5.83	0.91	12	1.39	-2038.00	13123.00	19870	20240411	-40.21	10120	20241209	17.39	14270	-16.75	20250325	10390	14.34	20250317	19870	-40.21	20240411	10120	17.39	20241209	1.00	N	271980	500	73 억	102107	N	N	8	N	N
22	20250326	121115	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11970	-420	5	-3.39	2189727410	182298	5.26	12300	12300	11780	16100	8680	12390	12010.84	0.69	12604	15503	13946	12713	11156	9923	14725	11935	74	3710	500	8920	10	1	14704872	1760	-5.87	0.91	12	1.24	-2038.00	13123.00	19870	20240411	-39.76	10120	20241209	18.28	14270	-16.12	20250325	10390	15.21	20250317	19870	-39.76	20240411	10120	18.28	20241209	1.00	N	271980	500	73 억	102107	N	N	8	N	N
23	20250326	111111	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11980	-410	5	-3.31	2058613525	171333	4.94	12300	12300	11780	16100	8680	12390	12014.26	0.69	10356	15503	13946	12713	11156	9923	14725	11935	74	3710	500	8920	10	1	14704872	1762	-5.88	0.91	12	1.17	-2038.00	13123.00	19870	20240411	-39.71	10120	20241209	18.38	14270	-16.05	20250325	10390	15.30	20250317	19870	-39.71	20240411	10120	18.38	20241209	1.00	N	271980	500	73 억	102107	N	N	8	N	N
24	20250326	101110	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12200	-190	5	-1.53	1709744555	142173	4.10	12300	12300	11780	16100	8680	12390	12024.61	0.69	4731	15503	13946	12713	11156	9923	14725	11935	74	3710	500	8920	10	1	14704872	1794	-5.99	0.93	12	0.97	-2038.00	13123.00	19870	20240411	-38.60	10120	20241209	20.55	14270	-14.51	20250325	10390	17.42	20250317	19870	-38.60	20240411	10120	20.55	20241209	1.00	N	271980	500	73 억	102107	N	N	8	N	N
25	20250326	091111	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11930	-460	5	-3.71	896685985	74263	2.14	12300	12300	11920	16100	8680	12390	12072.48	0.69	-2352	15503	13946	12713	11156	9923	14725	11935	74	3710	500	8920	10	1	14704872	1754	-5.85	0.91	12	0.51	-2038.00	13123.00	19870	20240411	-39.96	10120	20241209	17.89	14270	-16.40	20250325	10390	14.82	20250317	19870	-39.96	20240411	10120	17.89	20241209	1.00	N	271980	500	73 억	102107	N	N	8	N	N
26	20250325	161102	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12390	990	2	8.68	45474420090	3441929	3515.29	11710	14270	11480	14820	7980	11400	13212.87	0.72	-3660	11960	11680	11430	11150	10900	11820	11290	74	3420	500	8200	10	1	14704872	1822	-6.08	0.94	12	23.41	-2038.00	13123.00	19870	20240411	-37.64	10120	20241209	22.43	14270	-13.17	20250325	10390	19.25	20250317	19870	-37.64	20240411	10120	22.43	20241209	0.97	N	271980	500	73 억	106550	N	N	8	N	N
27	20250325	151105	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12870	1470	2	12.89	44440644385	3359860	3431.48	11710	14270	11480	14820	7980	11400	13226.93	0.72	-5431	11960	11680	11430	11150	10900	11820	11290	74	3420	500	8200	10	1	14704872	1893	-6.32	0.98	12	22.85	-2038.00	13123.00	19870	20240411	-35.23	10120	20241209	27.17	14270	-9.81	20250325	10390	23.87	20250317	19870	-35.23	20240411	10120	27.17	20241209	0.97	N	271980	500	73 억	106550	N	N	21	N	N
28	20250325	141102	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13170	1770	2	15.53	41364507675	3122093	3188.64	11710	14270	11480	14820	7980	11400	13248.97	0.72	-2062	11960	11680	11430	11150	10900	11820	11290	74	3420	500	8200	10	1	14704872	1937	-6.46	1.00	12	21.23	-2038.00	13123.00	19870	20240411	-33.72	10120	20241209	30.14	14270	-7.71	20250325	10390	26.76	20250317	19870	-33.72	20240411	10120	30.14	20241209	0.97	N	271980	500	73 억	106550	N	N	21	N	N
29	20250325	131153	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13780	2380	2	20.88	33625045440	2546565	2600.84	11710	14270	11480	14820	7980	11400	13204.08	0.72	-12090	11960	11680	11430	11150	10900	11820	11290	74	3420	500	8200	10	1	14704872	2026	-6.76	1.05	12	17.32	-2038.00	13123.00	19870	20240411	-30.65	10120	20241209	36.17	14270	-3.43	20250325	10390	32.63	20250317	19870	-30.65	20240411	10120	36.17	20241209	0.97	N	271980	500	73 억	106550	N	N	21	N	N
30	20250325	121103	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13120	1720	2	15.09	21151100515	1624449	1659.07	11710	13740	11480	14820	7980	11400	13020.48	0.72	-19591	11960	11680	11430	11150	10900	11820	11290	74	3420	500	8200	10	1	14704872	1929	-6.44	1.00	12	11.05	-2038.00	13123.00	19870	20240411	-33.97	10120	20241209	29.64	13740	-4.51	20250325	10390	26.28	20250317	19870	-33.97	20240411	10120	29.64	20241209	0.97	N	271980	500	73 억	106550	N	N	21	N	N
31	20250325	111102	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12880	1480	2	12.98	8018687405	641920	655.60	11710	12880	11480	14820	7980	11400	12491.72	0.72	-9914	11960	11680	11430	11150	10900	11820	11290	74	3420	500	8200	10	1	14704872	1894	-6.32	0.98	12	4.37	-2038.00	13123.00	19870	20240411	-35.18	10120	20241209	27.27	13700	-5.99	20250319	10390	23.97	20250317	19870	-35.18	20240411	10120	27.27	20241209	0.97	N	271980	500	73 억	106550	Y	N	21	N	N
32	20250325	101113	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	210	2	1.84	427161435	36751	37.53	11710	11740	11480	14820	7980	11400	11623.12	0.72	-2145	11960	11680	11430	11150	10900	11820	11290	74	3420	500	8200	10	1	14704872	1707	-5.70	0.88	12	0.25	-2038.00	13123.00	19870	20240411	-41.57	10120	20241209	14.72	13700	-15.26	20250319	10390	11.74	20250317	19870	-41.57	20240411	10120	14.72	20241209	0.97	N	271980	500	73 억	106550	N	N	21	N	N
33	20250325	091112	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	100	2	0.88	197841800	16962	17.32	11710	11740	11500	14820	7980	11400	11663.83	0.72	-1287	11960	11680	11430	11150	10900	11820	11290	74	3420	500	8200	10	1	14704872	1691	-5.64	0.88	12	0.12	-2038.00	13123.00	19870	20240411	-42.12	10120	20241209	13.64	13700	-16.06	20250319	10390	10.68	20250317	19870	-42.12	20240411	10120	13.64	20241209	0.97	N	271980	500	73 억	106550	N	N	21	N	N
34	20250324	161059	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11400	-40	5	-0.35	1099362120	95804	83.96	11330	11710	11180	14870	8010	11440	11475.69	0.70	-2141	12273	11856	11643	11226	11013	11750	11120	74	3430	500	8230	10	1	14704872	1676	-5.59	0.87	12	0.65	-2038.00	13123.00	19870	20240411	-42.63	10120	20241209	12.65	13700	-16.79	20250319	10390	9.72	20250317	19870	-42.63	20240411	10120	12.65	20241209	0.96	N	271980	500	73 억	103179	N	N	21	N	N
35	20250324	151107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11310	-130	5	-1.14	1043174380	90869	79.64	11330	11710	11180	14870	8010	11440	11479.98	0.70	-1489	12273	11856	11643	11226	11013	11750	11120	74	3430	500	8230	10	1	14704872	1663	-5.55	0.86	12	0.62	-2038.00	13123.00	19870	20240411	-43.08	10120	20241209	11.76	13700	-17.45	20250319	10390	8.85	20250317	19870	-43.08	20240411	10120	11.76	20241209	0.96	N	271980	500	73 억	103179	N	N	7	N	N
36	20250324	141108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11370	-70	5	-0.61	759713210	65719	57.60	11330	11710	11300	14870	8010	11440	11560.02	0.70	469	12273	11856	11643	11226	11013	11750	11120	74	3430	500	8230	10	1	14704872	1672	-5.58	0.87	12	0.45	-2038.00	13123.00	19870	20240411	-42.78	10120	20241209	12.35	13700	-17.01	20250319	10390	9.43	20250317	19870	-42.78	20240411	10120	12.35	20241209	0.96	N	271980	500	73 억	103179	N	N	7	N	N
37	20250324	131109	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11580	140	2	1.22	583554730	50384	44.16	11330	11710	11300	14870	8010	11440	11582.14	0.70	-287	12273	11856	11643	11226	11013	11750	11120	74	3430	500	8230	10	1	14704872	1703	-5.68	0.88	12	0.34	-2038.00	13123.00	19870	20240411	-41.72	10120	20241209	14.43	13700	-15.47	20250319	10390	11.45	20250317	19870	-41.72	20240411	10120	14.43	20241209	0.96	N	271980	500	73 억	103179	N	N	7	N	N
38	20250324	121106	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11630	190	2	1.66	540876910	46706	40.93	11330	11710	11300	14870	8010	11440	11580.46	0.70	-232	12273	11856	11643	11226	11013	11750	11120	74	3430	500	8230	10	1	14704872	1710	-5.71	0.89	12	0.32	-2038.00	13123.00	19870	20240411	-41.47	10120	20241209	14.92	13700	-15.11	20250319	10390	11.93	20250317	19870	-41.47	20240411	10120	14.92	20241209	0.96	N	271980	500	73 억	103179	N	N	7	N	N
39	20250324	111106	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11670	230	2	2.01	476168230	41160	36.07	11330	11710	11300	14870	8010	11440	11568.71	0.70	106	12273	11856	11643	11226	11013	11750	11120	74	3430	500	8230	10	1	14704872	1716	-5.73	0.89	12	0.28	-2038.00	13123.00	19870	20240411	-41.27	10120	20241209	15.32	13700	-14.82	20250319	10390	12.32	20250317	19870	-41.27	20240411	10120	15.32	20241209	0.96	N	271980	500	73 억	103179	N	N	7	N	N
40	20250324	101102	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	180	2	1.57	356706320	30875	27.06	11330	11680	11300	14870	8010	11440	11553.24	0.70	1100	12273	11856	11643	11226	11013	11750	11120	74	3430	500	8230	10	1	14704872	1709	-5.70	0.89	12	0.21	-2038.00	13123.00	19870	20240411	-41.52	10120	20241209	14.82	13700	-15.18	20250319	10390	11.84	20250317	19870	-41.52	20240411	10120	14.82	20241209	0.96	N	271980	500	73 억	103179	N	N	7	N	N
41	20250324	091104	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	150	2	1.31	137178765	11948	10.47	11330	11600	11300	14870	8010	11440	11481.32	0.70	-1052	12273	11856	11643	11226	11013	11750	11120	74	3430	500	8230	10	1	14704872	1704	-5.69	0.88	12	0.08	-2038.00	13123.00	19870	20240411	-41.67	10120	20241209	14.53	13700	-15.40	20250319	10390	11.55	20250317	19870	-41.67	20240411	10120	14.53	20241209	0.96	N	271980	500	73 억	103179	N	N	7	N	N
42	20250321	161119	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11440	-260	5	-2.22	1310042210	112700	62.77	11720	12060	11430	15210	8190	11700	11624.88	0.76	-12962	12813	12256	11933	11376	11053	12095	11215	74	3510	500	8420	10	1	14704872	1682	-5.61	0.87	12	0.77	-2038.00	13123.00	19870	20240411	-42.43	10120	20241209	13.04	13700	-16.50	20250319	10390	10.11	20250317	19870	-42.43	20240411	10120	13.04	20241209	0.98	N	271980	500	73 억	111579	N	N	7	N	N
43	20250321	151105	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11570	-130	5	-1.11	1181915700	101528	56.54	11720	12060	11430	15210	8190	11700	11641.28	0.76	-9922	12813	12256	11933	11376	11053	12095	11215	74	3510	500	8420	10	1	14704872	1701	-5.68	0.88	12	0.69	-2038.00	13123.00	19870	20240411	-41.77	10120	20241209	14.33	13700	-15.55	20250319	10390	11.36	20250317	19870	-41.77	20240411	10120	14.33	20241209	0.98	N	271980	500	73 억	111579	N	N	2	N	N
44	20250321	141106	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11580	-120	5	-1.03	1006155070	86285	48.05	11720	12060	11430	15210	8190	11700	11660.83	0.76	-8812	12813	12256	11933	11376	11053	12095	11215	74	3510	500	8420	10	1	14704872	1703	-5.68	0.88	12	0.59	-2038.00	13123.00	19870	20240411	-41.72	10120	20241209	14.43	13700	-15.47	20250319	10390	11.45	20250317	19870	-41.72	20240411	10120	14.43	20241209	0.98	N	271980	500	73 억	111579	N	N	2	N	N
45	20250321	131107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	-80	5	-0.68	946608210	81145	45.19	11720	12060	11430	15210	8190	11700	11665.64	0.76	-7588	12813	12256	11933	11376	11053	12095	11215	74	3510	500	8420	10	1	14704872	1709	-5.70	0.89	12	0.55	-2038.00	13123.00	19870	20240411	-41.52	10120	20241209	14.82	13700	-15.18	20250319	10390	11.84	20250317	19870	-41.52	20240411	10120	14.82	20241209	0.98	N	271980	500	73 억	111579	N	N	2	N	N
46	20250321	121107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11510	-190	5	-1.62	916960860	78577	43.76	11720	12060	11430	15210	8190	11700	11669.58	0.76	-7402	12813	12256	11933	11376	11053	12095	11215	74	3510	500	8420	10	1	14704872	1693	-5.65	0.88	12	0.53	-2038.00	13123.00	19870	20240411	-42.07	10120	20241209	13.74	13700	-15.99	20250319	10390	10.78	20250317	19870	-42.07	20240411	10120	13.74	20241209	0.98	N	271980	500	73 억	111579	N	N	2	N	N
47	20250321	111106	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	-90	5	-0.77	822502370	70412	39.21	11720	12060	11430	15210	8190	11700	11681.28	0.76	-7036	12813	12256	11933	11376	11053	12095	11215	74	3510	500	8420	10	1	14704872	1707	-5.70	0.88	12	0.48	-2038.00	13123.00	19870	20240411	-41.57	10120	20241209	14.72	13700	-15.26	20250319	10390	11.74	20250317	19870	-41.57	20240411	10120	14.72	20241209	0.98	N	271980	500	73 억	111579	N	N	2	N	N
48	20250321	101108	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11500	-200	5	-1.71	702460595	59954	33.39	11720	12060	11430	15210	8190	11700	11716.66	0.76	-5506	12813	12256	11933	11376	11053	12095	11215	74	3510	500	8420	10	1	14704872	1691	-5.64	0.88	12	0.41	-2038.00	13123.00	19870	20240411	-42.12	10120	20241209	13.64	13700	-16.06	20250319	10390	10.68	20250317	19870	-42.12	20240411	10120	13.64	20241209	0.98	N	271980	500	73 억	111579	N	N	2	N	N
49	20250321	091114	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11460	-240	5	-2.05	406053615	34307	19.11	11720	12060	11440	15210	8190	11700	11835.88	0.76	77	12813	12256	11933	11376	11053	12095	11215	74	3510	500	8420	10	1	14704872	1685	-5.62	0.87	12	0.23	-2038.00	13123.00	19870	20240411	-42.33	10120	20241209	13.24	13700	-16.35	20250319	10390	10.30	20250317	19870	-42.33	20240411	10120	13.24	20241209	0.98	N	271980	500	73 억	111579	N	N	2	N	N
50	20250320	161719	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11700	-680	5	-5.49	2099203405	175192	30.89	12490	12490	11610	16090	8670	12380	11983.57	0.81	-6976	14253	13316	12763	11826	11273	13040	11550	74	3710	500	8910	10	1	14704872	1720	34.41	1.05	12	1.19	340.00	11112.00	19870	20240411	-41.12	10120	20241209	15.61	13700	-14.60	20250319	10390	12.61	20250317	19870	-41.12	20240411	10120	15.61	20241209	0.64	N	271980	500	73 억	119373	N	N	2	N	N
51	20250320	151103	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11630	-750	5	-6.06	1922719005	160076	28.22	12490	12490	11610	16090	8670	12380	12011.26	0.81	-6467	14253	13316	12763	11826	11273	13040	11550	74	3710	500	8910	10	1	14704872	1710	34.21	1.05	12	1.09	340.00	11112.00	19870	20240411	-41.47	10120	20241209	14.92	13700	-15.11	20250319	10390	11.93	20250317	19870	-41.47	20240411	10120	14.92	20241209	0.64	N	271980	500	73 억	119373	N	N	2	N	N
52	20250320	141107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11820	-560	5	-4.52	1593147825	131938	23.26	12490	12490	11800	16090	8670	12380	12074.95	0.81	-6919	14253	13316	12763	11826	11273	13040	11550	74	3710	500	8910	10	1	14704872	1738	34.76	1.06	12	0.90	340.00	11112.00	19870	20240411	-40.51	10120	20241209	16.80	13700	-13.72	20250319	10390	13.76	20250317	19870	-40.51	20240411	10120	16.80	20241209	0.64	N	271980	500	73 억	119373	N	N	2	N	N
53	20250320	131106	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11960	-420	5	-3.39	1404070755	116005	20.45	12490	12490	11820	16090	8670	12380	12103.51	0.81	-6060	14253	13316	12763	11826	11273	13040	11550	74	3710	500	8910	10	1	14704872	1759	35.18	1.08	12	0.79	340.00	11112.00	19870	20240411	-39.81	10120	20241209	18.18	13700	-12.70	20250319	10390	15.11	20250317	19870	-39.81	20240411	10120	18.18	20241209	0.64	N	271980	500	73 억	119373	N	N	2	N	N
54	20250320	121103	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11950	-430	5	-3.47	1156324655	95230	16.79	12490	12490	11870	16090	8670	12380	12142.41	0.81	-4334	14253	13316	12763	11826	11273	13040	11550	74	3710	500	8910	10	1	14704872	1757	35.15	1.08	12	0.65	340.00	11112.00	19870	20240411	-39.86	10120	20241209	18.08	13700	-12.77	20250319	10390	15.01	20250317	19870	-39.86	20240411	10120	18.08	20241209	0.64	N	271980	500	73 억	119373	N	N	2	N	N
55	20250320	111104	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11920	-460	5	-3.72	1015779990	83500	14.72	12490	12490	11870	16090	8670	12380	12165.00	0.81	-2679	14253	13316	12763	11826	11273	13040	11550	74	3710	500	8910	10	1	14704872	1753	35.06	1.07	12	0.57	340.00	11112.00	19870	20240411	-40.01	10120	20241209	17.79	13700	-12.99	20250319	10390	14.73	20250317	19870	-40.01	20240411	10120	17.79	20241209	0.64	N	271980	500	73 억	119373	N	N	2	N	N
56	20250320	101103	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12080	-300	5	-2.42	670838910	54689	9.64	12490	12490	12080	16090	8670	12380	12266.41	0.81	-2086	14253	13316	12763	11826	11273	13040	11550	74	3710	500	8910	10	1	14704872	1776	35.53	1.09	12	0.37	340.00	11112.00	19870	20240411	-39.20	10120	20241209	19.37	13700	-11.82	20250319	10390	16.27	20250317	19870	-39.20	20240411	10120	19.37	20241209	0.64	N	271980	500	73 억	119373	N	N	2	N	N
57	20250320	091107	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12300	-80	5	-0.65	231858940	18707	3.30	12490	12490	12270	16090	8670	12380	12394.24	0.81	-1094	14253	13316	12763	11826	11273	13040	11550	74	3710	500	8910	10	1	14704872	1809	36.18	1.11	12	0.13	340.00	11112.00	19870	20240411	-38.10	10120	20241209	21.54	13700	-10.22	20250319	10390	18.38	20250317	19870	-38.10	20240411	10120	21.54	20241209	0.64	N	271980	500	73 억	119373	N	N	2	N	N
58	20250319	161058	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12380	-1140	5	-8.43	7274356980	559947	41.89	13570	13700	12210	17570	9470	13520	12991.21	0.83	-593	15593	14556	12483	11446	9373	15075	11965	74	4050	500	9730	10	1	14704872	1820	36.41	1.11	12	3.81	340.00	11112.00	19870	20240411	-37.70	10120	20241209	22.33	13700	-9.64	20250319	10390	19.15	20250317	19870	-37.70	20240411	10120	22.33	20241209	0.64	N	271980	500	73 억	122143	N	N	2	N	N
59	20250319	151101	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12400	-1120	5	-8.28	7117102710	547249	40.94	13570	13700	12210	17570	9470	13520	13005.24	0.83	2196	15593	14556	12483	11446	9373	15075	11965	74	4050	500	9730	10	1	14704872	1823	36.47	1.12	12	3.72	340.00	11112.00	19870	20240411	-37.59	10120	20241209	22.53	13700	-9.49	20250319	10390	19.35	20250317	19870	-37.59	20240411	10120	22.53	20241209	0.64	N	271980	500	73 억	122143	N	N	13	N	N
60	20250319	141103	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12240	-1280	5	-9.47	6863411855	526744	39.40	13570	13700	12210	17570	9470	13520	13029.88	0.83	3149	15593	14556	12483	11446	9373	15075	11965	74	4050	500	9730	10	1	14704872	1800	36.00	1.10	12	3.58	340.00	11112.00	19870	20240411	-38.40	10120	20241209	20.95	13700	-10.66	20250319	10390	17.81	20250317	19870	-38.40	20240411	10120	20.95	20241209	0.64	N	271980	500	73 억	122143	N	N	13	N	N
61	20250319	131101	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12430	-1090	5	-8.06	6454713480	493626	36.93	13570	13700	12380	17570	9470	13520	13076.12	0.83	3278	15593	14556	12483	11446	9373	15075	11965	74	4050	500	9730	10	1	14704872	1828	36.56	1.12	12	3.36	340.00	11112.00	19870	20240411	-37.44	10120	20241209	22.83	13700	-9.27	20250319	10390	19.63	20250317	19870	-37.44	20240411	10120	22.83	20241209	0.64	N	271980	500	73 억	122143	N	N	13	N	N
62	20250319	121101	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12540	-980	5	-7.25	6259851680	477946	35.75	13570	13700	12400	17570	9470	13520	13097.40	0.83	3504	15593	14556	12483	11446	9373	15075	11965	74	4050	500	9730	10	1	14704872	1844	36.88	1.13	12	3.25	340.00	11112.00	19870	20240411	-36.89	10120	20241209	23.91	13700	-8.47	20250319	10390	20.69	20250317	19870	-36.89	20240411	10120	23.91	20241209	0.64	N	271980	500	73 억	122143	N	N	13	N	N
63	20250319	111100	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12730	-790	5	-5.84	5536591260	420074	31.42	13570	13700	12550	17570	9470	13520	13180.04	0.83	2887	15593	14556	12483	11446	9373	15075	11965	74	4050	500	9730	10	1	14704872	1872	37.44	1.15	12	2.86	340.00	11112.00	19870	20240411	-35.93	10120	20241209	25.79	13700	-7.08	20250319	10390	22.52	20250317	19870	-35.93	20240411	10120	25.79	20241209	0.64	N	271980	500	73 억	122143	N	N	13	N	N
64	20250319	101101	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12720	-800	5	-5.92	5005443235	378053	28.28	13570	13700	12640	17570	9470	13520	13240.06	0.83	1353	15593	14556	12483	11446	9373	15075	11965	74	4050	500	9730	10	1	14704872	1870	37.41	1.14	12	2.57	340.00	11112.00	19870	20240411	-35.98	10120	20241209	25.69	13700	-7.15	20250319	10390	22.43	20250317	19870	-35.98	20240411	10120	25.69	20241209	0.64	N	271980	500	73 억	122143	N	N	13	N	N
65	20250319	091106	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13210	-310	5	-2.29	3463455975	258742	19.36	13570	13700	12850	17570	9470	13520	13385.75	0.83	2668	15593	14556	12483	11446	9373	15075	11965	74	4050	500	9730	10	1	14704872	1943	38.85	1.19	12	1.76	340.00	11112.00	19870	20240411	-33.52	10120	20241209	30.53	13700	-3.58	20250319	10390	27.14	20250317	19870	-33.52	20240411	10120	30.53	20241209	0.64	N	271980	500	73 억	122143	N	N	13	N	N
66	20250318	161055	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13520	3120	1	30.00	17584338405	1334407	22188.34	10410	13520	10410	13520	7280	10400	13177.62	1.25	-64596	10660	10530	10460	10330	10260	10495	10295	74	3120	500	7480	10	1	14704872	1988	39.76	1.22	12	9.07	340.00	11112.00	19870	20240411	-31.96	10120	20241209	33.60	13520	0.00	20250318	10390	30.13	20250317	19870	-31.96	20240411	10120	33.60	20241209	0.64	N	271980	500	73 억	184174	N	N	13	N	N
67	20250318	151101	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13520	3120	1	30.00	17575077205	1333722	22176.95	10410	13520	10410	13520	7280	10400	13177.47	1.25	-64535	10660	10530	10460	10330	10260	10495	10295	74	3120	500	7480	10	1	14704872	1988	39.76	1.22	12	9.07	340.00	11112.00	19870	20240411	-31.96	10120	20241209	33.60	13520	0.00	20250318	10390	30.13	20250317	19870	-31.96	20240411	10120	33.60	20241209	0.64	N	271980	500	73 억	184174	N	N	4	N	N
68	20250318	141057	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13520	3120	1	30.00	17288899365	1312555	21824.99	10410	13520	10410	13520	7280	10400	13171.94	1.25	-45964	10660	10530	10460	10330	10260	10495	10295	74	3120	500	7480	10	1	14704872	1988	39.76	1.22	12	8.93	340.00	11112.00	19870	20240411	-31.96	10120	20241209	33.60	13520	0.00	20250318	10390	30.13	20250317	19870	-31.96	20240411	10120	33.60	20241209	0.64	N	271980	500	73 억	184174	N	N	4	N	N
69	20250318	131056	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13520	3120	1	30.00	15857060320	1206552	20062.39	10410	13520	10410	13520	7280	10400	13142.46	1.25	-46107	10660	10530	10460	10330	10260	10495	10295	74	3120	500	7480	10	1	14704872	1988	39.76	1.22	12	8.21	340.00	11112.00	19870	20240411	-31.96	10120	20241209	33.60	13520	0.00	20250318	10390	30.13	20250317	19870	-31.96	20240411	10120	33.60	20241209	0.64	N	271980	500	73 억	184174	N	N	4	N	N
70	20250318	121059	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13380	2980	2	28.65	11627561735	891015	14815.68	10410	13520	10410	13520	7280	10400	13049.79	1.25	-25072	10660	10530	10460	10330	10260	10495	10295	74	3120	500	7480	10	1	14704872	1968	39.35	1.20	12	6.06	340.00	11112.00	19870	20240411	-32.66	10120	20241209	32.21	13520	-1.04	20250318	10390	28.78	20250317	19870	-32.66	20240411	10120	32.21	20241209	0.64	N	271980	500	73 억	184174	N	N	4	N	N
71	20250318	111057	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13350	2950	2	28.37	10962921590	841027	13984.49	10410	13520	10410	13520	7280	10400	13035.16	1.25	-23763	10660	10530	10460	10330	10260	10495	10295	74	3120	500	7480	10	1	14704872	1963	39.26	1.20	12	5.72	340.00	11112.00	19870	20240411	-32.81	10120	20241209	31.92	13520	-1.26	20250318	10390	28.49	20250317	19870	-32.81	20240411	10120	31.92	20241209	0.64	N	271980	500	73 억	184174	N	N	4	N	N
72	20250318	101059	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13340	2940	2	28.27	9311835895	716770	11918.36	10410	13520	10410	13520	7280	10400	12991.39	1.25	-22536	10660	10530	10460	10330	10260	10495	10295	74	3120	500	7480	10	1	14704872	1962	39.24	1.20	12	4.87	340.00	11112.00	19870	20240411	-32.86	10120	20241209	31.82	13520	-1.33	20250318	10390	28.39	20250317	19870	-32.86	20240411	10120	31.82	20241209	0.64	N	271980	500	73 억	184174	N	N	4	N	N
73	20250318	091102	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11120	720	2	6.92	132594460	12068	200.67	10410	11290	10410	13520	7280	10400	10987.28	1.25	-764	10660	10530	10460	10330	10260	10495	10295	74	3120	500	7480	10	1	14704872	1635	32.71	1.00	12	0.08	340.00	11112.00	19870	20240411	-44.04	10120	20241209	9.88	12400	-10.32	20250124	10390	7.03	20250317	19870	-44.04	20240411	10120	9.88	20241209	0.64	N	271980	500	73 억	184174	N	N	4	N	N
74	20250317	161054	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10400	-50	5	-0.48	61763410	5912	70.50	10590	10590	10390	13580	7320	10450	10447.33	1.25	236	10656	10552	10486	10382	10316	10520	10350	74	3130	500	7520	10	1	14704872	1529	30.59	0.94	12	0.04	340.00	11112.00	19870	20240411	-47.66	10120	20241209	2.77	12400	-16.13	20250124	10390	0.10	20250317	19870	-47.66	20240411	10120	2.77	20241209	0.64	N	271980	500	73 억	183937	N	N	4	N	N
75	20250317	151053	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10500	50	2	0.48	58519850	5602	66.80	10590	10590	10390	13580	7320	10450	10446.24	1.25	330	10656	10552	10486	10382	10316	10520	10350	74	3130	500	7520	10	1	14704872	1544	30.88	0.94	12	0.04	340.00	11112.00	19870	20240411	-47.16	10120	20241209	3.75	12400	-15.32	20250124	10390	1.06	20250317	19870	-47.16	20240411	10120	3.75	20241209	0.64	N	271980	500	73 억	183937	N	N	4	N	N
76	20250317	141056	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10440	-10	5	-0.10	44638650	4274	50.97	10590	10590	10390	13580	7320	10450	10444.23	1.25	586	10656	10552	10486	10382	10316	10520	10350	74	3130	500	7520	10	1	14704872	1535	30.71	0.94	12	0.03	340.00	11112.00	19870	20240411	-47.46	10120	20241209	3.16	12400	-15.81	20250124	10390	0.48	20250317	19870	-47.46	20240411	10120	3.16	20241209	0.64	N	271980	500	73 억	183937	N	N	4	N	N
77	20250317	131054	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10480	30	2	0.29	43270740	4143	49.40	10590	10590	10390	13580	7320	10450	10444.30	1.25	660	10656	10552	10486	10382	10316	10520	10350	74	3130	500	7520	10	1	14704872	1541	30.82	0.94	12	0.03	340.00	11112.00	19870	20240411	-47.26	10120	20241209	3.56	12400	-15.48	20250124	10390	0.87	20250317	19870	-47.26	20240411	10120	3.56	20241209	0.64	N	271980	500	73 억	183937	N	N	4	N	N
78	20250317	121054	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10500	50	2	0.48	43092930	4126	49.20	10590	10590	10390	13580	7320	10450	10444.24	1.25	651	10656	10552	10486	10382	10316	10520	10350	74	3130	500	7520	10	1	14704872	1544	30.88	0.94	12	0.03	340.00	11112.00	19870	20240411	-47.16	10120	20241209	3.75	12400	-15.32	20250124	10390	1.06	20250317	19870	-47.16	20240411	10120	3.75	20241209	0.64	N	271980	500	73 억	183937	N	N	4	N	N
79	20250317	111054	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10410	-40	5	-0.38	38805550	3715	44.30	10590	10590	10390	13580	7320	10450	10445.64	1.25	601	10656	10552	10486	10382	10316	10520	10350	74	3130	500	7520	10	1	14704872	1531	30.62	0.94	12	0.03	340.00	11112.00	19870	20240411	-47.61	10120	20241209	2.87	12400	-16.05	20250124	10390	0.19	20250317	19870	-47.61	20240411	10120	2.87	20241209	0.64	N	271980	500	73 억	183937	N	N	4	N	N
80	20250317	101053	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10510	60	2	0.57	21472200	2054	24.49	10590	10590	10390	13580	7320	10450	10453.85	1.25	157	10656	10552	10486	10382	10316	10520	10350	74	3130	500	7520	10	1	14704872	1545	30.91	0.95	12	0.01	340.00	11112.00	19870	20240411	-47.11	10120	20241209	3.85	12400	-15.24	20250124	10390	1.15	20250317	19870	-47.11	20240411	10120	3.85	20241209	0.64	N	271980	500	73 억	183937	N	N	4	N	N
81	20250317	091056	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10460	10	2	0.10	7193880	690	8.23	10590	10590	10390	13580	7320	10450	10425.91	1.25	-95	10656	10552	10486	10382	10316	10520	10350	74	3130	500	7520	10	1	14704872	1538	30.76	0.94	12	0.00	340.00	11112.00	19870	20240411	-47.36	10120	20241209	3.36	12400	-15.65	20250124	10390	0.67	20250317	19870	-47.36	20240411	10120	3.36	20241209	0.64	N	271980	500	73 억	183937	N	N	4	N	N
82	20250314	161049	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10450	0	3	0.00	87879730	8381	164.08	10590	10590	10420	13580	7320	10450	10485.18	1.25	-510	10750	10600	10500	10350	10250	10550	10300	74	3130	500	7520	10	1	14704872	1537	30.74	0.94	12	0.06	340.00	11112.00	19870	20240411	-47.41	10120	20241209	3.26	12400	-15.73	20250124	10400	0.48	20250313	19870	-47.41	20240411	10120	3.26	20241209	0.64	N	271980	500	73 억	184458	N	N	4	N	N
83	20250314	151057	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10490	40	2	0.38	83277940	7941	155.46	10590	10590	10420	13580	7320	10450	10487.08	1.25	-357	10750	10600	10500	10350	10250	10550	10300	74	3130	500	7520	10	1	14704872	1543	30.85	0.94	12	0.05	340.00	11112.00	19870	20240411	-47.21	10120	20241209	3.66	12400	-15.40	20250124	10400	0.87	20250313	19870	-47.21	20240411	10120	3.66	20241209	0.64	N	271980	500	73 억	184458	N	N	44	N	N
84	20250314	141051	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10450	0	3	0.00	61714820	5879	115.09	10590	10590	10420	13580	7320	10450	10497.50	1.25	-543	10750	10600	10500	10350	10250	10550	10300	74	3130	500	7520	10	1	14704872	1537	30.74	0.94	12	0.04	340.00	11112.00	19870	20240411	-47.41	10120	20241209	3.26	12400	-15.73	20250124	10400	0.48	20250313	19870	-47.41	20240411	10120	3.26	20241209	0.64	N	271980	500	73 억	184458	N	N	44	N	N
85	20250314	131049	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10470	20	2	0.19	60847270	5796	113.47	10590	10590	10420	13580	7320	10450	10498.15	1.25	-520	10750	10600	10500	10350	10250	10550	10300	74	3130	500	7520	10	1	14704872	1540	30.79	0.94	12	0.04	340.00	11112.00	19870	20240411	-47.31	10120	20241209	3.46	12400	-15.56	20250124	10400	0.67	20250313	19870	-47.31	20240411	10120	3.46	20241209	0.64	N	271980	500	73 억	184458	N	N	44	N	N
86	20250314	121052	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10450	0	3	0.00	51101520	4862	95.18	10590	10590	10440	13580	7320	10450	10510.39	1.25	-495	10750	10600	10500	10350	10250	10550	10300	74	3130	500	7520	10	1	14704872	1537	30.74	0.94	12	0.03	340.00	11112.00	19870	20240411	-47.41	10120	20241209	3.26	12400	-15.73	20250124	10400	0.48	20250313	19870	-47.41	20240411	10120	3.26	20241209	0.64	N	271980	500	73 억	184458	N	N	44	N	N
87	20250314	111052	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10480	30	2	0.29	28760040	2732	53.48	10590	10590	10470	13580	7320	10450	10527.10	1.25	221	10750	10600	10500	10350	10250	10550	10300	74	3130	500	7520	10	1	14704872	1541	30.82	0.94	12	0.02	340.00	11112.00	19870	20240411	-47.26	10120	20241209	3.56	12400	-15.48	20250124	10400	0.77	20250313	19870	-47.26	20240411	10120	3.56	20241209	0.64	N	271980	500	73 억	184458	N	N	44	N	N
88	20250314	101050	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10570	120	2	1.15	4745590	449	8.79	10590	10590	10520	13580	7320	10450	10569.24	1.25	10	10750	10600	10500	10350	10250	10550	10300	74	3130	500	7520	10	1	14704872	1554	31.09	0.95	12	0.00	340.00	11112.00	19870	20240411	-46.80	10120	20241209	4.45	12400	-14.76	20250124	10400	1.63	20250313	19870	-46.80	20240411	10120	4.45	20241209	0.64	N	271980	500	73 억	184458	N	N	44	N	N
89	20250314	091056	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10570	120	2	1.15	1565860	148	2.90	10590	10590	10570	13580	7320	10450	10580.14	1.25	-29	10750	10600	10500	10350	10250	10550	10300	74	3130	500	7520	10	1	14704872	1554	31.09	0.95	12	0.00	340.00	11112.00	19870	20240411	-46.80	10120	20241209	4.45	12400	-14.76	20250124	10400	1.63	20250313	19870	-46.80	20240411	10120	4.45	20241209	0.64	N	271980	500	73 억	184458	N	N	44	N	N
90	20250313	161044	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10450	-80	5	-0.76	53667640	5108	65.91	10550	10650	10400	13680	7380	10530	10506.22	1.23	-1071	10763	10646	10573	10456	10383	10610	10420	74	3150	500	7580	10	1	14704872	1537	30.74	0.94	12	0.03	340.00	11112.00	19870	20240411	-47.41	10120	20241209	3.26	12400	-15.73	20250124	10400	0.48	20250313	19870	-47.41	20240411	10120	3.26	20241209	0.64	N	271980	500	73 억	181329	N	N	44	N	N
91	20250313	151044	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10480	-50	5	-0.47	51027140	4856	62.66	10550	10650	10400	13680	7380	10530	10508.06	1.23	-876	10763	10646	10573	10456	10383	10610	10420	74	3150	500	7580	10	1	14704872	1541	30.82	0.94	12	0.03	340.00	11112.00	19870	20240411	-47.26	10120	20241209	3.56	12400	-15.48	20250124	10400	0.77	20250313	19870	-47.26	20240411	10120	3.56	20241209	0.64	N	271980	500	73 억	181329	N	N	17	N	N
92	20250313	141044	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10450	-80	5	-0.76	48873130	4650	60.00	10550	10650	10400	13680	7380	10530	10510.35	1.23	-772	10763	10646	10573	10456	10383	10610	10420	74	3150	500	7580	10	1	14704872	1537	30.74	0.94	12	0.03	340.00	11112.00	19870	20240411	-47.41	10120	20241209	3.26	12400	-15.73	20250124	10400	0.48	20250313	19870	-47.41	20240411	10120	3.26	20241209	0.64	N	271980	500	73 억	181329	N	N	17	N	N
93	20250313	131044	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10440	-90	5	-0.85	44523780	4234	54.63	10550	10650	10400	13680	7380	10530	10515.77	1.23	-693	10763	10646	10573	10456	10383	10610	10420	74	3150	500	7580	10	1	14704872	1535	30.71	0.94	12	0.03	340.00	11112.00	19870	20240411	-47.46	10120	20241209	3.16	12400	-15.81	20250124	10400	0.38	20250313	19870	-47.46	20240411	10120	3.16	20241209	0.64	N	271980	500	73 억	181329	N	N	17	N	N
94	20250313	121043	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10520	-10	5	-0.09	25416540	2408	31.07	10550	10650	10510	13680	7380	10530	10555.04	1.23	-620	10763	10646	10573	10456	10383	10610	10420	74	3150	500	7580	10	1	14704872	1547	30.94	0.95	12	0.02	340.00	11112.00	19870	20240411	-47.06	10120	20241209	3.95	12400	-15.16	20250124	10500	0.19	20250312	19870	-47.06	20240411	10120	3.95	20241209	0.64	N	271980	500	73 억	181329	N	N	17	N	N
95	20250313	111046	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10550	20	2	0.19	23342820	2211	28.53	10550	10650	10510	13680	7380	10530	10557.58	1.23	-536	10763	10646	10573	10456	10383	10610	10420	74	3150	500	7580	10	1	14704872	1551	31.03	0.95	12	0.02	340.00	11112.00	19870	20240411	-46.90	10120	20241209	4.25	12400	-14.92	20250124	10500	0.48	20250312	19870	-46.90	20240411	10120	4.25	20241209	0.64	N	271980	500	73 억	181329	N	N	17	N	N
96	20250313	101044	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10570	40	2	0.38	19871870	1881	24.27	10550	10650	10510	13680	7380	10530	10564.52	1.23	-528	10763	10646	10573	10456	10383	10610	10420	74	3150	500	7580	10	1	14704872	1554	31.09	0.95	12	0.01	340.00	11112.00	19870	20240411	-46.80	10120	20241209	4.45	12400	-14.76	20250124	10500	0.67	20250312	19870	-46.80	20240411	10120	4.45	20241209	0.64	N	271980	500	73 억	181329	N	N	17	N	N
97	20250313	091046	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10560	30	2	0.28	1350750	128	1.65	10550	10650	10550	13680	7380	10530	10552.73	1.23	-19	10763	10646	10573	10456	10383	10610	10420	74	3150	500	7580	10	1	14704872	1553	31.06	0.95	12	0.00	340.00	11112.00	19870	20240411	-46.85	10120	20241209	4.35	12400	-14.84	20250124	10500	0.57	20250312	19870	-46.85	20240411	10120	4.35	20241209	0.64	N	271980	500	73 억	181329	N	N	17	N	N
98	20250312	161038	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10530	-20	5	-0.19	81733055	7748	197.35	10550	10690	10500	13710	7390	10550	10547.99	1.24	-662	10843	10696	10623	10476	10403	10660	10440	74	3160	500	7590	10	1	14704872	1548	30.97	0.95	12	0.05	340.00	11112.00	19870	20240411	-47.01	10120	20241209	4.05	12400	-15.08	20250124	10500	0.29	20250312	19870	-47.01	20240411	10120	4.05	20241209	0.62	N	271980	500	73 억	181991	N	N	17	N	N
99	20250312	151039	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10600	50	2	0.47	73197315	6940	176.77	10550	10690	10500	13710	7390	10550	10547.16	1.24	-238	10843	10696	10623	10476	10403	10660	10440	74	3160	500	7590	10	1	14704872	1559	31.18	0.95	12	0.05	340.00	11112.00	19870	20240411	-46.65	10120	20241209	4.74	12400	-14.52	20250124	10500	0.95	20250312	19870	-46.65	20240411	10120	4.74	20241209	0.62	N	271980	500	73 억	181991	N	N	3	N	N
100	20250312	141037	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10605	55	2	0.52	71235365	6755	172.06	10550	10690	10500	13710	7390	10550	10545.58	1.24	-213	10843	10696	10623	10476	10403	10660	10440	74	3160	500	7590	10	1	14704872	1559	31.19	0.95	12	0.05	340.00	11112.00	19870	20240411	-46.63	10120	20241209	4.79	12400	-14.48	20250124	10500	1.00	20250312	19870	-46.63	20240411	10120	4.79	20241209	0.62	N	271980	500	73 억	181991	N	N	3	N	N
101	20250312	131038	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10580	30	2	0.28	60191485	5710	145.44	10550	10690	10500	13710	7390	10550	10541.42	1.24	-212	10843	10696	10623	10476	10403	10660	10440	74	3160	500	7590	10	1	14704872	1556	31.12	0.95	12	0.04	340.00	11112.00	19870	20240411	-46.75	10120	20241209	4.55	12400	-14.68	20250124	10500	0.76	20250312	19870	-46.75	20240411	10120	4.55	20241209	0.62	N	271980	500	73 억	181991	N	N	3	N	N
102	20250312	121041	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10600	50	2	0.47	59462415	5641	143.68	10550	10690	10500	13710	7390	10550	10541.11	1.24	-211	10843	10696	10623	10476	10403	10660	10440	74	3160	500	7590	10	1	14704872	1559	31.18	0.95	12	0.04	340.00	11112.00	19870	20240411	-46.65	10120	20241209	4.74	12400	-14.52	20250124	10500	0.95	20250312	19870	-46.65	20240411	10120	4.74	20241209	0.62	N	271980	500	73 억	181991	N	N	3	N	N
103	20250312	111033	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10620	70	2	0.66	56556160	5367	136.70	10550	10690	10500	13710	7390	10550	10537.76	1.24	-205	10843	10696	10623	10476	10403	10660	10440	74	3160	500	7590	10	1	14704872	1562	31.24	0.96	12	0.04	340.00	11112.00	19870	20240411	-46.55	10120	20241209	4.94	12400	-14.35	20250124	10500	1.14	20250312	19870	-46.55	20240411	10120	4.94	20241209	0.62	N	271980	500	73 억	181991	N	N	3	N	N
104	20250312	101035	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10560	10	2	0.09	34450860	3273	83.37	10550	10690	10500	13710	7390	10550	10525.77	1.24	279	10843	10696	10623	10476	10403	10660	10440	74	3160	500	7590	10	1	14704872	1553	31.06	0.95	12	0.02	340.00	11112.00	19870	20240411	-46.85	10120	20241209	4.35	12400	-14.84	20250124	10500	0.57	20250312	19870	-46.85	20240411	10120	4.35	20241209	0.62	N	271980	500	73 억	181991	N	N	3	N	N
105	20250312	091042	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10560	10	2	0.09	3250810	308	7.85	10550	10690	10550	13710	7390	10550	10554.58	1.24	-36	10843	10696	10623	10476	10403	10660	10440	74	3160	500	7590	10	1	14704872	1553	31.06	0.95	12	0.00	340.00	11112.00	19870	20240411	-46.85	10120	20241209	4.35	12400	-14.84	20250124	10550	0.09	20250312	19870	-46.85	20240411	10120	4.35	20241209	0.62	N	271980	500	73 억	181991	N	N	3	N	N
106	20250311	161030	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10550	-110	5	-1.03	40715700	3825	29.01	10670	10770	10550	13850	7470	10660	10644.78	1.24	-244	11000	10830	10690	10520	10380	10915	10605	74	3190	500	7670	10	1	14704872	1551	31.03	0.95	12	0.03	340.00	11112.00	19870	20240411	-46.90	10120	20241209	4.25	12400	-14.92	20250124	10550	0.00	20250311	19870	-46.90	20240411	10120	4.25	20241209	0.62	N	271980	500	73 억	182245	N	N	3	N	N
107	20250311	151033	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10620	-40	5	-0.38	32672520	3065	23.25	10670	10770	10610	13850	7470	10660	10659.88	1.24	-244	11000	10830	10690	10520	10380	10915	10605	74	3190	500	7670	10	1	14704872	1562	31.24	0.96	12	0.02	340.00	11112.00	19870	20240411	-46.55	10120	20241209	4.94	12400	-14.35	20250124	10550	0.66	20250310	19870	-46.55	20240411	10120	4.94	20241209	0.62	N	271980	500	73 억	182245	N	N	2	N	N
108	20250311	141036	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10670	10	2	0.09	29882790	2803	21.26	10670	10770	10610	13850	7470	10660	10661.00	1.24	-260	11000	10830	10690	10520	10380	10915	10605	74	3190	500	7670	10	1	14704872	1569	31.38	0.96	12	0.02	340.00	11112.00	19870	20240411	-46.30	10120	20241209	5.43	12400	-13.95	20250124	10550	1.14	20250310	19870	-46.30	20240411	10120	5.43	20241209	0.62	N	271980	500	73 억	182245	N	N	2	N	N
109	20250311	131033	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10670	10	2	0.09	27326780	2563	19.44	10670	10770	10610	13850	7470	10660	10662.03	1.24	-260	11000	10830	10690	10520	10380	10915	10605	74	3190	500	7670	10	1	14704872	1569	31.38	0.96	12	0.02	340.00	11112.00	19870	20240411	-46.30	10120	20241209	5.43	12400	-13.95	20250124	10550	1.14	20250310	19870	-46.30	20240411	10120	5.43	20241209	0.62	N	271980	500	73 억	182245	N	N	2	N	N
110	20250311	121031	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10690	30	2	0.28	26539120	2489	18.88	10670	10770	10610	13850	7470	10660	10662.56	1.24	-273	11000	10830	10690	10520	10380	10915	10605	74	3190	500	7670	10	1	14704872	1572	31.44	0.96	12	0.02	340.00	11112.00	19870	20240411	-46.20	10120	20241209	5.63	12400	-13.79	20250124	10550	1.33	20250310	19870	-46.20	20240411	10120	5.63	20241209	0.62	N	271980	500	73 억	182245	N	N	2	N	N
111	20250311	111032	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10620	-40	5	-0.38	24844220	2330	17.67	10670	10770	10610	13850	7470	10660	10662.76	1.24	-260	11000	10830	10690	10520	10380	10915	10605	74	3190	500	7670	10	1	14704872	1562	31.24	0.96	12	0.02	340.00	11112.00	19870	20240411	-46.55	10120	20241209	4.94	12400	-14.35	20250124	10550	0.66	20250310	19870	-46.55	20240411	10120	4.94	20241209	0.62	N	271980	500	73 억	182245	N	N	2	N	N
112	20250311	101032	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10660	0	3	0.00	19575160	1836	13.93	10670	10770	10610	13850	7470	10660	10661.85	1.24	-308	11000	10830	10690	10520	10380	10915	10605	74	3190	500	7670	10	1	14704872	1568	31.35	0.96	12	0.01	340.00	11112.00	19870	20240411	-46.35	10120	20241209	5.34	12400	-14.03	20250124	10550	1.04	20250310	19870	-46.35	20240411	10120	5.34	20241209	0.62	N	271980	500	73 억	182245	N	N	2	N	N
113	20250311	091034	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10670	10	2	0.09	10954310	1028	7.80	10670	10680	10610	13850	7470	10660	10655.94	1.24	-310	11000	10830	10690	10520	10380	10915	10605	74	3190	500	7670	10	1	14704872	1569	31.38	0.96	12	0.01	340.00	11112.00	19870	20240411	-46.30	10120	20241209	5.43	12400	-13.95	20250124	10550	1.14	20250310	19870	-46.30	20240411	10120	5.43	20241209	0.62	N	271980	500	73 억	182245	N	N	2	N	N
114	20250310	161023	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10660	-130	5	-1.20	140482235	13176	118.31	10650	10860	10550	14020	7560	10790	10661.98	1.25	-994	11023	10906	10813	10696	10603	10860	10650	74	3230	500	7760	10	1	14704872	1568	31.35	0.96	12	0.09	340.00	11112.00	19870	20240411	-46.35	10120	20241209	5.34	12400	-14.03	20250124	10550	1.04	20250310	19870	-46.35	20240411	10120	5.34	20241209	0.62	N	271980	500	73 억	183256	N	N	2	N	N
115	20250310	151031	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10740	-50	5	-0.46	130409215	12234	109.85	10650	10860	10550	14020	7560	10790	10659.57	1.25	-999	11023	10906	10813	10696	10603	10860	10650	74	3230	500	7760	10	1	14704872	1579	31.59	0.97	12	0.08	340.00	11112.00	19870	20240411	-45.95	10120	20241209	6.13	12400	-13.39	20250124	10550	1.80	20250310	19870	-45.95	20240411	10120	6.13	20241209	0.62	N	271980	500	73 억	183256	N	N	0	N	N
116	20250310	141029	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10760	-30	5	-0.28	128252185	12033	108.05	10650	10860	10550	14020	7560	10790	10658.37	1.25	-1051	11023	10906	10813	10696	10603	10860	10650	74	3230	500	7760	10	1	14704872	1582	31.65	0.97	12	0.08	340.00	11112.00	19870	20240411	-45.85	10120	20241209	6.32	12400	-13.23	20250124	10550	1.99	20250310	19870	-45.85	20240411	10120	6.32	20241209	0.62	N	271980	500	73 억	183256	N	N	0	N	N
117	20250310	131027	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10770	-20	5	-0.19	104336365	9815	88.13	10650	10790	10550	14020	7560	10790	10630.30	1.25	-853	11023	10906	10813	10696	10603	10860	10650	74	3230	500	7760	10	1	14704872	1584	31.68	0.97	12	0.07	340.00	11112.00	19870	20240411	-45.80	10120	20241209	6.42	12400	-13.15	20250124	10550	2.09	20250310	19870	-45.80	20240411	10120	6.42	20241209	0.62	N	271980	500	73 억	183256	N	N	0	N	N
118	20250310	121024	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10680	-110	5	-1.02	72911585	6866	61.65	10650	10790	10550	14020	7560	10790	10619.22	1.25	2	11023	10906	10813	10696	10603	10860	10650	74	3230	500	7760	10	1	14704872	1570	31.41	0.96	12	0.05	340.00	11112.00	19870	20240411	-46.25	10120	20241209	5.53	12400	-13.87	20250124	10550	1.23	20250310	19870	-46.25	20240411	10120	5.53	20241209	0.62	N	271980	500	73 억	183256	N	N	0	N	N
119	20250310	111025	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10580	-210	5	-1.95	66974105	6306	56.62	10650	10790	10550	14020	7560	10790	10620.70	1.25	282	11023	10906	10813	10696	10603	10860	10650	74	3230	500	7760	10	1	14704872	1556	31.12	0.95	12	0.04	340.00	11112.00	19870	20240411	-46.75	10120	20241209	4.55	12400	-14.68	20250124	10550	0.28	20250310	19870	-46.75	20240411	10120	4.55	20241209	0.62	N	271980	500	73 억	183256	N	N	0	N	N
120	20250310	101025	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10600	-190	5	-1.76	53016085	4987	44.78	10650	10790	10550	14020	7560	10790	10630.86	1.25	273	11023	10906	10813	10696	10603	10860	10650	74	3230	500	7760	10	1	14704872	1559	31.18	0.95	12	0.03	340.00	11112.00	19870	20240411	-46.65	10120	20241209	4.74	12400	-14.52	20250124	10550	0.47	20250310	19870	-46.65	20240411	10120	4.74	20241209	0.62	N	271980	500	73 억	183256	N	N	0	N	N
121	20250310	091027	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10690	-100	5	-0.93	8790230	825	7.41	10650	10790	10650	14020	7560	10790	10654.82	1.25	-88	11023	10906	10813	10696	10603	10860	10650	74	3230	500	7760	10	1	14704872	1572	31.44	0.96	12	0.01	340.00	11112.00	19870	20240411	-46.20	10120	20241209	5.63	12400	-13.79	20250124	10650	0.38	20250310	19870	-46.20	20240411	10120	5.63	20241209	0.62	N	271980	500	73 억	183256	N	N	0	N	N
122	20250307	161023	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10790	-140	5	-1.28	119759085	11058	151.69	10930	10930	10720	14200	7660	10930	10830.45	1.25	-1250	11143	11036	10923	10816	10703	11040	10820	74	3270	500	7860	10	1	14704872	1587	31.74	0.97	12	0.08	340.00	11112.00	19870	20240411	-45.70	10120	20241209	6.62	12400	-12.98	20250124	10650	1.31	20250305	19870	-45.70	20240411	10120	6.62	20241209	0.63	N	271980	500	73 억	184506	N	N	2	N	N
123	20250307	151027	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10760	-170	5	-1.56	117212645	10822	148.45	10930	10930	10720	14200	7660	10930	10830.96	1.25	-1245	11143	11036	10923	10816	10703	11040	10820	74	3270	500	7860	10	1	14704872	1582	31.65	0.97	12	0.07	340.00	11112.00	19870	20240411	-45.85	10120	20241209	6.32	12400	-13.23	20250124	10650	1.03	20250305	19870	-45.85	20240411	10120	6.32	20241209	0.63	N	271980	500	73 억	184506	N	N	2	N	N
124	20250307	141024	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10730	-200	5	-1.83	97899405	9031	123.88	10930	10930	10720	14200	7660	10930	10840.37	1.25	-468	11143	11036	10923	10816	10703	11040	10820	74	3270	500	7860	10	1	14704872	1578	31.56	0.97	12	0.06	340.00	11112.00	19870	20240411	-46.00	10120	20241209	6.03	12400	-13.47	20250124	10650	0.75	20250305	19870	-46.00	20240411	10120	6.03	20241209	0.63	N	271980	500	73 억	184506	N	N	2	N	N
125	20250307	131026	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10850	-80	5	-0.73	77496965	7136	97.89	10930	10930	10780	14200	7660	10930	10860.00	1.25	-238	11143	11036	10923	10816	10703	11040	10820	74	3270	500	7860	10	1	14704872	1595	31.91	0.98	12	0.05	340.00	11112.00	19870	20240411	-45.40	10120	20241209	7.21	12400	-12.50	20250124	10650	1.88	20250305	19870	-45.40	20240411	10120	7.21	20241209	0.63	N	271980	500	73 억	184506	N	N	2	N	N
126	20250307	121025	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10810	-120	5	-1.10	77366775	7124	97.72	10930	10930	10780	14200	7660	10930	10860.02	1.25	-226	11143	11036	10923	10816	10703	11040	10820	74	3270	500	7860	10	1	14704872	1590	31.79	0.97	12	0.05	340.00	11112.00	19870	20240411	-45.60	10120	20241209	6.82	12400	-12.82	20250124	10650	1.50	20250305	19870	-45.60	20240411	10120	6.82	20241209	0.63	N	271980	500	73 억	184506	N	N	2	N	N
127	20250307	111023	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10800	-130	5	-1.19	65594500	6034	82.77	10930	10930	10780	14200	7660	10930	10870.82	1.25	-241	11143	11036	10923	10816	10703	11040	10820	74	3270	500	7860	10	1	14704872	1588	31.76	0.97	12	0.04	340.00	11112.00	19870	20240411	-45.65	10120	20241209	6.72	12400	-12.90	20250124	10650	1.41	20250305	19870	-45.65	20240411	10120	6.72	20241209	0.63	N	271980	500	73 억	184506	N	N	2	N	N
128	20250307	101021	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10860	-70	5	-0.64	16558050	1531	21.00	10930	10930	10780	14200	7660	10930	10815.19	1.25	-217	11143	11036	10923	10816	10703	11040	10820	74	3270	500	7860	10	1	14704872	1597	31.94	0.98	12	0.01	340.00	11112.00	19870	20240411	-45.34	10120	20241209	7.31	12400	-12.42	20250124	10650	1.97	20250305	19870	-45.34	20240411	10120	7.31	20241209	0.63	N	271980	500	73 억	184506	N	N	2	N	N
129	20250307	091028	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10800	-130	5	-1.19	1262170	116	1.59	10930	10930	10800	14200	7660	10930	10880.78	1.25	-79	11143	11036	10923	10816	10703	11040	10820	74	3270	500	7860	10	1	14704872	1588	31.76	0.97	12	0.00	340.00	11112.00	19870	20240411	-45.65	10120	20241209	6.72	12400	-12.90	20250124	10650	1.41	20250305	19870	-45.65	20240411	10120	6.72	20241209	0.63	N	271980	500	73 억	184506	N	N	2	N	N
130	20250306	161017	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10930	0	3	0.00	79431220	7290	116.08	10930	11030	10810	14200	7660	10930	10895.87	1.27	-2641	11263	11096	10873	10706	10483	11180	10790	74	3270	500	7860	10	1	14704872	1607	32.15	0.98	12	0.05	340.00	11112.00	19870	20240411	-44.99	10120	20241209	8.00	12400	-11.85	20250124	10650	2.63	20250305	19870	-44.99	20240411	10120	8.00	20241209	0.63	N	271980	500	73 억	186035	N	N	2	N	N
131	20250306	151017	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10870	-60	5	-0.55	78164970	7174	114.24	10930	11030	10810	14200	7660	10930	10895.54	1.27	-2616	11263	11096	10873	10706	10483	11180	10790	74	3270	500	7860	10	1	14704872	1598	31.97	0.98	12	0.05	340.00	11112.00	19870	20240411	-45.29	10120	20241209	7.41	12400	-12.34	20250124	10650	2.07	20250305	19870	-45.29	20240411	10120	7.41	20241209	0.63	N	271980	500	73 억	186035	N	N	6	N	N
132	20250306	141017	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10830	-100	5	-0.91	68743190	6304	100.38	10930	11030	10830	14200	7660	10930	10904.65	1.27	-2367	11263	11096	10873	10706	10483	11180	10790	74	3270	500	7860	10	1	14704872	1593	31.85	0.97	12	0.04	340.00	11112.00	19870	20240411	-45.50	10120	20241209	7.02	12400	-12.66	20250124	10650	1.69	20250305	19870	-45.50	20240411	10120	7.02	20241209	0.63	N	271980	500	73 억	186035	N	N	6	N	N
133	20250306	131018	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10880	-50	5	-0.46	56200745	5149	81.99	10930	11030	10850	14200	7660	10930	10914.86	1.27	-2172	11263	11096	10873	10706	10483	11180	10790	74	3270	500	7860	10	1	14704872	1600	32.00	0.98	12	0.04	340.00	11112.00	19870	20240411	-45.24	10120	20241209	7.51	12400	-12.26	20250124	10650	2.16	20250305	19870	-45.24	20240411	10120	7.51	20241209	0.63	N	271980	500	73 억	186035	N	N	6	N	N
134	20250306	121017	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10850	-80	5	-0.73	47796875	4379	69.73	10930	11030	10850	14200	7660	10930	10914.99	1.27	-1599	11263	11096	10873	10706	10483	11180	10790	74	3270	500	7860	10	1	14704872	1595	31.91	0.98	12	0.03	340.00	11112.00	19870	20240411	-45.40	10120	20241209	7.21	12400	-12.50	20250124	10650	1.88	20250305	19870	-45.40	20240411	10120	7.21	20241209	0.63	N	271980	500	73 억	186035	N	N	6	N	N
135	20250306	111014	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10900	-30	5	-0.27	21901475	2004	31.91	10930	11030	10900	14200	7660	10930	10928.87	1.27	-605	11263	11096	10873	10706	10483	11180	10790	74	3270	500	7860	10	1	14704872	1603	32.06	0.98	12	0.01	340.00	11112.00	19870	20240411	-45.14	10120	20241209	7.71	12400	-12.10	20250124	10650	2.35	20250305	19870	-45.14	20240411	10120	7.71	20241209	0.63	N	271980	500	73 억	186035	N	N	6	N	N
136	20250306	101016	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10910	-20	5	-0.18	10089365	923	14.70	10930	11030	10900	14200	7660	10930	10931.07	1.27	-86	11263	11096	10873	10706	10483	11180	10790	74	3270	500	7860	10	1	14704872	1604	32.09	0.98	12	0.01	340.00	11112.00	19870	20240411	-45.09	10120	20241209	7.81	12400	-12.02	20250124	10650	2.44	20250305	19870	-45.09	20240411	10120	7.81	20241209	0.63	N	271980	500	73 억	186035	N	N	6	N	N
137	20250306	091020	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10940	10	2	0.09	907280	83	1.32	10930	10940	10930	14200	7660	10930	10931.23	1.27	-9	11263	11096	10873	10706	10483	11180	10790	74	3270	500	7860	10	1	14704872	1609	32.18	0.98	12	0.00	340.00	11112.00	19870	20240411	-44.94	10120	20241209	8.10	12400	-11.77	20250124	10650	2.72	20250305	19870	-44.94	20240411	10120	8.10	20241209	0.63	N	271980	500	73 억	186035	N	N	6	N	N
138	20250305	161005	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10930	20	2	0.18	67386275	6180	67.70	10650	11040	10650	14180	7640	10910	10903.85	1.27	-606	11296	11102	11006	10812	10716	11055	10765	74	3270	500	7850	10	1	14704872	1607	32.15	0.98	12	0.04	340.00	11112.00	19870	20240411	-44.99	10120	20241209	8.00	12400	-11.85	20250124	10650	2.63	20250305	19870	-44.99	20240411	10120	8.00	20241209	0.63	N	271980	500	73 억	186603	N	N	6	N	N
139	20250305	151009	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10930	20	2	0.18	63398825	5815	63.70	10650	11040	10650	14180	7640	10910	10902.64	1.27	-527	11296	11102	11006	10812	10716	11055	10765	74	3270	500	7850	10	1	14704872	1607	32.15	0.98	12	0.04	340.00	11112.00	19870	20240411	-44.99	10120	20241209	8.00	12400	-11.85	20250124	10650	2.63	20250305	19870	-44.99	20240411	10120	8.00	20241209	0.63	N	271980	500	73 억	186603	N	N	6	N	N
140	20250305	141008	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10920	10	2	0.09	62251875	5710	62.55	10650	11040	10650	14180	7640	10910	10902.25	1.27	-449	11296	11102	11006	10812	10716	11055	10765	74	3270	500	7850	10	1	14704872	1606	32.12	0.98	12	0.04	340.00	11112.00	19870	20240411	-45.04	10120	20241209	7.91	12400	-11.94	20250124	10650	2.54	20250305	19870	-45.04	20240411	10120	7.91	20241209	0.63	N	271980	500	73 억	186603	N	N	6	N	N
141	20250305	131004	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10910	0	3	0.00	57297225	5256	57.57	10650	11040	10650	14180	7640	10910	10901.30	1.27	-250	11296	11102	11006	10812	10716	11055	10765	74	3270	500	7850	10	1	14704872	1604	32.09	0.98	12	0.04	340.00	11112.00	19870	20240411	-45.09	10120	20241209	7.81	12400	-12.02	20250124	10650	2.44	20250305	19870	-45.09	20240411	10120	7.81	20241209	0.63	N	271980	500	73 억	186603	N	N	6	N	N
142	20250305	121008	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10910	0	3	0.00	52750455	4840	53.02	10650	11040	10650	14180	7640	10910	10898.85	1.27	-165	11296	11102	11006	10812	10716	11055	10765	74	3270	500	7850	10	1	14704872	1604	32.09	0.98	12	0.03	340.00	11112.00	19870	20240411	-45.09	10120	20241209	7.81	12400	-12.02	20250124	10650	2.44	20250305	19870	-45.09	20240411	10120	7.81	20241209	0.63	N	271980	500	73 억	186603	N	N	6	N	N
143	20250305	111002	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10910	0	3	0.00	42625825	3912	42.85	10650	11040	10650	14180	7640	10910	10896.17	1.27	-38	11296	11102	11006	10812	10716	11055	10765	74	3270	500	7850	10	1	14704872	1604	32.09	0.98	12	0.03	340.00	11112.00	19870	20240411	-45.09	10120	20241209	7.81	12400	-12.02	20250124	10650	2.44	20250305	19870	-45.09	20240411	10120	7.81	20241209	0.63	N	271980	500	73 억	186603	N	N	6	N	N
144	20250305	101006	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10910	0	3	0.00	33774610	3101	33.97	10650	11040	10650	14180	7640	10910	10891.52	1.27	36	11296	11102	11006	10812	10716	11055	10765	74	3270	500	7850	10	1	14704872	1604	32.09	0.98	12	0.02	340.00	11112.00	19870	20240411	-45.09	10120	20241209	7.81	12400	-12.02	20250124	10650	2.44	20250305	19870	-45.09	20240411	10120	7.81	20241209	0.63	N	271980	500	73 억	186603	N	N	6	N	N
145	20250305	091005	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10960	50	2	0.46	10621990	983	10.77	10650	11010	10650	14180	7640	10910	10805.69	1.27	268	11296	11102	11006	10812	10716	11055	10765	74	3270	500	7850	10	1	14704872	1612	32.24	0.99	12	0.01	340.00	11112.00	19870	20240411	-44.84	10120	20241209	8.30	12400	-11.61	20250124	10650	2.91	20250305	19870	-44.84	20240411	10120	8.30	20241209	0.63	N	271980	500	73 억	186603	N	N	6	N	N
146	20250304	160955	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10910	-60	5	-0.55	100576930	9126	74.04	11200	11200	10910	14260	7680	10970	11020.92	1.28	-1711	11103	11036	10993	10926	10883	11015	10905	74	3290	500	7890	10	1	14704872	1604	32.09	0.98	12	0.06	340.00	11112.00	19870	20240411	-45.09	10120	20241209	7.81	12400	-12.02	20250124	10910	0.00	20250304	19870	-45.09	20240411	10120	7.81	20241209	0.64	N	271980	500	73 억	188339	N	N	6	N	N
147	20250304	150951	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10950	-20	5	-0.18	96383060	8742	70.92	11200	11200	10910	14260	7680	10970	11025.29	1.28	-1642	11103	11036	10993	10926	10883	11015	10905	74	3290	500	7890	10	1	14704872	1610	32.21	0.99	12	0.06	340.00	11112.00	19870	20240411	-44.89	10120	20241209	8.20	12400	-11.69	20250124	10910	0.37	20250304	19870	-44.89	20240411	10120	8.20	20241209	0.64	N	271980	500	73 억	188339	N	N	0	N	N
148	20250304	140956	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10980	10	2	0.09	92186220	8358	67.81	11200	11200	10920	14260	7680	10970	11029.70	1.28	-1597	11103	11036	10993	10926	10883	11015	10905	74	3290	500	7890	10	1	14704872	1615	32.29	0.99	12	0.06	340.00	11112.00	19870	20240411	-44.74	10120	20241209	8.50	12400	-11.45	20250124	10920	0.55	20250304	19870	-44.74	20240411	10120	8.50	20241209	0.64	N	271980	500	73 억	188339	N	N	0	N	N
149	20250304	130953	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11010	40	2	0.36	70660010	6394	51.87	11200	11200	10970	14260	7680	10970	11050.99	1.28	-1453	11103	11036	10993	10926	10883	11015	10905	74	3290	500	7890	10	1	14704872	1619	32.38	0.99	12	0.04	340.00	11112.00	19870	20240411	-44.59	10120	20241209	8.79	12400	-11.21	20250124	10950	0.55	20250228	19870	-44.59	20240411	10120	8.79	20241209	0.64	N	271980	500	73 억	188339	N	N	0	N	N
150	20250304	120950	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11010	40	2	0.36	60182850	5442	44.15	11200	11200	10970	14260	7680	10970	11058.96	1.28	-1370	11103	11036	10993	10926	10883	11015	10905	74	3290	500	7890	10	1	14704872	1619	32.38	0.99	12	0.04	340.00	11112.00	19870	20240411	-44.59	10120	20241209	8.79	12400	-11.21	20250124	10950	0.55	20250228	19870	-44.59	20240411	10120	8.79	20241209	0.64	N	271980	500	73 억	188339	N	N	0	N	N
151	20250304	110954	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11010	40	2	0.36	55150700	4985	40.44	11200	11200	10970	14260	7680	10970	11063.33	1.28	-1322	11103	11036	10993	10926	10883	11015	10905	74	3290	500	7890	10	1	14704872	1619	32.38	0.99	12	0.03	340.00	11112.00	19870	20240411	-44.59	10120	20241209	8.79	12400	-11.21	20250124	10950	0.55	20250228	19870	-44.59	20240411	10120	8.79	20241209	0.64	N	271980	500	73 억	188339	N	N	0	N	N
152	20250304	100949	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11060	90	2	0.82	40443940	3657	29.67	11200	11200	10970	14260	7680	10970	11059.32	1.28	-556	11103	11036	10993	10926	10883	11015	10905	74	3290	500	7890	10	1	14704872	1626	32.53	1.00	12	0.02	340.00	11112.00	19870	20240411	-44.34	10120	20241209	9.29	12400	-10.81	20250124	10950	1.00	20250228	19870	-44.34	20240411	10120	9.29	20241209	0.64	N	271980	500	73 억	188339	N	N	0	N	N
153	20250304	090946	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10970	0	3	0.00	2114910	192	1.56	11200	11200	10970	14260	7680	10970	11015.16	1.28	-138	11103	11036	10993	10926	10883	11015	10905	74	3290	500	7890	10	1	14704872	1613	32.26	0.99	12	0.00	340.00	11112.00	19870	20240411	-44.79	10120	20241209	8.40	12400	-11.53	20250124	10950	0.18	20250228	19870	-44.79	20240411	10120	8.40	20241209	0.64	N	271980	500	73 억	188339	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History