KissMeData/009420/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161642	55	60.00	KOSPI200	신저가	제약	N	N	N	Y	60	N	27450	-850	5	-3.00	10727544675	392234	166.62	27500	28000	26200	36750	19850	28300	27349.83	6.48	83739	29966	29132	28616	27782	27266	28875	27525	261	8450	500	20940	50	1	52240638	14340	-784.29	7.92	12	0.75	-35.00	3464.00	52000	20241022	-47.21	26200	20250331	4.77	45600	-39.80	20250206	26200	4.77	20250331	52000	-47.21	20241022	26200	4.77	20250331	3.59	Y	009420	500	261 억	3387372	N	N	38900	N	N
3	20250331	151518	55	60.00	KOSPI200	신저가	제약	N	N	N	Y	60	N	27150	-1150	5	-4.06	10037678325	367067	155.93	27500	28000	26200	36750	19850	28300	27345.63	6.48	83403	29966	29132	28616	27782	27266	28875	27525	261	8450	500	20940	50	1	52240638	14183	-775.71	7.84	12	0.70	-35.00	3464.00	52000	20241022	-47.79	26200	20250331	3.63	45600	-40.46	20250206	26200	3.63	20250331	52000	-47.79	20241022	26200	3.63	20250331	3.59	Y	009420	500	261 억	3387372	N	N	687	N	N
4	20250331	120647	55	60.00	KOSPI200	신저가	제약	N	N	N	Y	60	N	27550	-750	5	-2.65	5786370075	211652	89.91	27500	28000	26200	36750	19850	28300	27339.08	6.48	44213	29966	29132	28616	27782	27266	28875	27525	261	8450	500	20940	50	1	52240638	14392	-787.14	7.95	12	0.41	-35.00	3464.00	52000	20241022	-47.02	26200	20250331	5.15	45600	-39.58	20250206	26200	5.15	20250331	52000	-47.02	20241022	26200	5.15	20250331	3.59	Y	009420	500	261 억	3387372	N	N	687	N	N
5	20250331	091205	55	60.00	KOSPI200	신저가	제약	N	N	N	Y	60	N	27350	-950	5	-3.36	1471136100	53702	22.81	27500	28000	27000	36750	19850	28300	27394.44	6.48	13514	29966	29132	28616	27782	27266	28875	27525	261	8450	500	20940	50	1	52240638	14288	-781.43	7.90	12	0.10	-35.00	3464.00	52000	20241022	-47.40	27000	20250331	1.30	45600	-40.02	20250206	27000	1.30	20250331	52000	-47.40	20241022	27000	1.30	20250331	3.59	Y	009420	500	261 억	3387372	N	N	687	N	N
6	20250328	160244	55	60.00	KOSPI200	신저가	제약	N	N	N	Y	60	N	28300	-500	5	-1.74	6714838550	235403	89.61	29200	29450	28100	37400	20200	28800	28525.06	6.53	-57562	30066	29432	29016	28382	27966	29225	28175	261	8600	500	21310	50	1	52240638	14784	-808.57	8.17	12	0.45	-35.00	3464.00	52000	20241022	-45.58	28100	20250328	0.71	45600	-37.94	20250206	28100	0.71	20250328	52000	-45.58	20241022	28100	0.71	20250328	3.59	N	009420	500	261 억	3410381	N	N	687	N	N
7	20250328	150246	55	60.00	KOSPI200	신저가	제약	N	N	N	Y	60	N	28200	-600	5	-2.08	6182172000	216539	82.43	29200	29450	28100	37400	20200	28800	28549.92	6.53	-60004	30066	29432	29016	28382	27966	29225	28175	261	8600	500	21310	50	1	52240638	14732	-805.71	8.14	12	0.41	-35.00	3464.00	52000	20241022	-45.77	28100	20250328	0.36	45600	-38.16	20250206	28100	0.36	20250328	52000	-45.77	20241022	28100	0.36	20250328	3.59	N	009420	500	261 억	3410381	N	N	1087	N	N
8	20250328	140246	55	60.00	KOSPI200	신저가	제약	N	N	N	Y	60	N	28250	-550	5	-1.91	5143232575	179665	68.40	29200	29450	28150	37400	20200	28800	28626.79	6.53	-59511	30066	29432	29016	28382	27966	29225	28175	261	8600	500	21310	50	1	52240638	14758	-807.14	8.16	12	0.34	-35.00	3464.00	52000	20241022	-45.67	28150	20250328	0.36	45600	-38.05	20250206	28150	0.36	20250328	52000	-45.67	20241022	28150	0.36	20250328	3.59	N	009420	500	261 억	3410381	N	N	1087	N	N
9	20250328	130245	55	60.00	KOSPI200	신저가	제약	N	N	N	Y	60	N	28500	-300	5	-1.04	4290465550	149545	56.93	29200	29450	28350	37400	20200	28800	28690.13	6.53	-53989	30066	29432	29016	28382	27966	29225	28175	261	8600	500	21310	50	1	52240638	14889	-814.29	8.23	12	0.29	-35.00	3464.00	52000	20241022	-45.19	28350	20250328	0.53	45600	-37.50	20250206	28350	0.53	20250328	52000	-45.19	20241022	28350	0.53	20250328	3.59	N	009420	500	261 억	3410381	N	N	1087	N	N
10	20250328	120245	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28450	-350	5	-1.22	3709498800	129113	49.15	29200	29450	28450	37400	20200	28800	28730.64	6.53	-48484	30066	29432	29016	28382	27966	29225	28175	261	8600	500	21310	50	1	52240638	14862	-812.86	8.21	12	0.25	-35.00	3464.00	52000	20241022	-45.29	28350	20250321	0.35	45600	-37.61	20250206	28350	0.35	20250321	52000	-45.29	20241022	28350	0.35	20250321	3.59	N	009420	500	261 억	3410381	N	N	1087	N	N
11	20250328	110244	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28550	-250	5	-0.87	2967490875	103092	39.25	29200	29450	28500	37400	20200	28800	28784.88	6.53	-41337	30066	29432	29016	28382	27966	29225	28175	261	8600	500	21310	50	1	52240638	14915	-815.71	8.24	12	0.20	-35.00	3464.00	52000	20241022	-45.10	28350	20250321	0.71	45600	-37.39	20250206	28350	0.71	20250321	52000	-45.10	20241022	28350	0.71	20250321	3.59	N	009420	500	261 억	3410381	N	N	1087	N	N
12	20250328	100246	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28550	-250	5	-0.87	2361943400	81976	31.21	29200	29450	28500	37400	20200	28800	28812.62	6.53	-35770	30066	29432	29016	28382	27966	29225	28175	261	8600	500	21310	50	1	52240638	14915	-815.71	8.24	12	0.16	-35.00	3464.00	52000	20241022	-45.10	28350	20250321	0.71	45600	-37.39	20250206	28350	0.71	20250321	52000	-45.10	20241022	28350	0.71	20250321	3.59	N	009420	500	261 억	3410381	N	N	1087	N	N
13	20250328	090247	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29100	300	2	1.04	435077050	14956	5.69	29200	29450	29000	37400	20200	28800	29090.53	6.53	-9201	30066	29432	29016	28382	27966	29225	28175	261	8600	500	21310	50	1	52240638	15202	-831.43	8.40	12	0.03	-35.00	3464.00	52000	20241022	-44.04	28350	20250321	2.65	45600	-36.18	20250206	28350	2.65	20250321	52000	-44.04	20241022	28350	2.65	20250321	3.59	N	009420	500	261 억	3410381	N	N	1087	N	N
14	20250327	160245	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28800	-600	5	-2.04	7620980900	262684	76.39	29300	29650	28600	38200	20600	29400	29012.24	6.47	12440	30666	30032	29416	28782	28166	29725	28475	261	8800	500	21750	50	1	52240638	15045	-822.86	8.31	12	0.50	-35.00	3464.00	52000	20241022	-44.62	28350	20250321	1.59	45600	-36.84	20250206	28350	1.59	20250321	52000	-44.62	20241022	28350	1.59	20250321	3.71	N	009420	500	261 억	3378879	N	N	1087	N	N
15	20250327	150245	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28850	-550	5	-1.87	6782438050	233583	67.93	29300	29650	28600	38200	20600	29400	29036.52	6.47	3437	30666	30032	29416	28782	28166	29725	28475	261	8800	500	21750	50	1	52240638	15071	-824.29	8.33	12	0.45	-35.00	3464.00	52000	20241022	-44.52	28350	20250321	1.76	45600	-36.73	20250206	28350	1.76	20250321	52000	-44.52	20241022	28350	1.76	20250321	3.71	N	009420	500	261 억	3378879	N	N	577	N	N
16	20250327	140244	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29050	-350	5	-1.19	5701334250	196225	57.06	29300	29650	28600	38200	20600	29400	29055.09	6.47	321	30666	30032	29416	28782	28166	29725	28475	261	8800	500	21750	50	1	52240638	15176	-830.00	8.39	12	0.38	-35.00	3464.00	52000	20241022	-44.13	28350	20250321	2.47	45600	-36.29	20250206	28350	2.47	20250321	52000	-44.13	20241022	28350	2.47	20250321	3.71	N	009420	500	261 억	3378879	N	N	577	N	N
17	20250327	130243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29000	-400	5	-1.36	5082931050	174975	50.88	29300	29650	28600	38200	20600	29400	29049.47	6.47	-8188	30666	30032	29416	28782	28166	29725	28475	261	8800	500	21750	50	1	52240638	15150	-828.57	8.37	12	0.33	-35.00	3464.00	52000	20241022	-44.23	28350	20250321	2.29	45600	-36.40	20250206	28350	2.29	20250321	52000	-44.23	20241022	28350	2.29	20250321	3.71	N	009420	500	261 억	3378879	N	N	577	N	N
18	20250327	120246	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29050	-350	5	-1.19	4581909725	157703	45.86	29300	29650	28600	38200	20600	29400	29054.04	6.47	-13151	30666	30032	29416	28782	28166	29725	28475	261	8800	500	21750	50	1	52240638	15176	-830.00	8.39	12	0.30	-35.00	3464.00	52000	20241022	-44.13	28350	20250321	2.47	45600	-36.29	20250206	28350	2.47	20250321	52000	-44.13	20241022	28350	2.47	20250321	3.71	N	009420	500	261 억	3378879	N	N	577	N	N
19	20250327	110247	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28750	-650	5	-2.21	3444677050	118211	34.38	29300	29650	28700	38200	20600	29400	29140.07	6.47	-21052	30666	30032	29416	28782	28166	29725	28475	261	8800	500	21750	50	1	52240638	15019	-821.43	8.30	12	0.23	-35.00	3464.00	52000	20241022	-44.71	28350	20250321	1.41	45600	-36.95	20250206	28350	1.41	20250321	52000	-44.71	20241022	28350	1.41	20250321	3.71	N	009420	500	261 억	3378879	N	N	577	N	N
20	20250327	100244	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29150	-250	5	-0.85	1897714825	64702	18.82	29300	29650	29050	38200	20600	29400	29330.08	6.47	-8056	30666	30032	29416	28782	28166	29725	28475	261	8800	500	21750	50	1	52240638	15228	-832.86	8.42	12	0.12	-35.00	3464.00	52000	20241022	-43.94	28350	20250321	2.82	45600	-36.07	20250206	28350	2.82	20250321	52000	-43.94	20241022	28350	2.82	20250321	3.71	N	009420	500	261 억	3378879	N	N	577	N	N
21	20250327	090245	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29200	-200	5	-0.68	135441350	4636	1.35	29300	29300	29050	38200	20600	29400	29215.13	6.47	-1210	30666	30032	29416	28782	28166	29725	28475	261	8800	500	21750	50	1	52240638	15254	-834.29	8.43	12	0.01	-35.00	3464.00	52000	20241022	-43.85	28350	20250321	3.00	45600	-35.96	20250206	28350	3.00	20250321	52000	-43.85	20241022	28350	3.00	20250321	3.71	N	009420	500	261 억	3378879	N	N	577	N	N
22	20250326	160243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29400	-750	5	-2.49	10081514175	343873	64.68	30000	30050	28800	39150	21150	30150	29317.48	6.45	-22612	31016	30582	29716	29282	28416	30800	29500	261	9000	500	22310	50	1	52240638	15359	-840.00	8.49	12	0.66	-35.00	3464.00	52000	20241022	-43.46	28350	20250321	3.70	45600	-35.53	20250206	28350	3.70	20250321	52000	-43.46	20241022	28350	3.70	20250321	3.74	N	009420	500	261 억	3370110	N	N	577	N	N
23	20250326	150241	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29450	-700	5	-2.32	9731370475	331963	62.44	30000	30050	28800	39150	21150	30150	29314.57	6.45	-24257	31016	30582	29716	29282	28416	30800	29500	261	9000	500	22310	50	1	52240638	15385	-841.43	8.50	12	0.64	-35.00	3464.00	52000	20241022	-43.37	28350	20250321	3.88	45600	-35.42	20250206	28350	3.88	20250321	52000	-43.37	20241022	28350	3.88	20250321	3.74	N	009420	500	261 억	3370110	N	N	637	N	N
24	20250326	140243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29475	-675	5	-2.24	8619563950	294161	55.33	30000	30050	28800	39150	21150	30150	29302.14	6.45	-26740	31016	30582	29716	29282	28416	30800	29500	261	9000	500	22310	50	1	52240638	15398	-842.14	8.51	12	0.56	-35.00	3464.00	52000	20241022	-43.32	28350	20250321	3.97	45600	-35.36	20250206	28350	3.97	20250321	52000	-43.32	20241022	28350	3.97	20250321	3.74	N	009420	500	261 억	3370110	N	N	637	N	N
25	20250326	130244	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29550	-600	5	-1.99	7714454175	263521	49.57	30000	30050	28800	39150	21150	30150	29274.47	6.45	-27740	31016	30582	29716	29282	28416	30800	29500	261	9000	500	22310	50	1	52240638	15437	-844.29	8.53	12	0.50	-35.00	3464.00	52000	20241022	-43.17	28350	20250321	4.23	45600	-35.20	20250206	28350	4.23	20250321	52000	-43.17	20241022	28350	4.23	20250321	3.74	N	009420	500	261 억	3370110	N	N	637	N	N
26	20250326	120244	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29550	-600	5	-1.99	7127441450	243644	45.83	30000	30050	28800	39150	21150	30150	29253.43	6.45	-25768	31016	30582	29716	29282	28416	30800	29500	261	9000	500	22310	50	1	52240638	15437	-844.29	8.53	12	0.47	-35.00	3464.00	52000	20241022	-43.17	28350	20250321	4.23	45600	-35.20	20250206	28350	4.23	20250321	52000	-43.17	20241022	28350	4.23	20250321	3.74	N	009420	500	261 억	3370110	N	N	637	N	N
27	20250326	110243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29450	-700	5	-2.32	6299772075	215553	40.54	30000	30050	28800	39150	21150	30150	29226.01	6.45	-29454	31016	30582	29716	29282	28416	30800	29500	261	9000	500	22310	50	1	52240638	15385	-841.43	8.50	12	0.41	-35.00	3464.00	52000	20241022	-43.37	28350	20250321	3.88	45600	-35.42	20250206	28350	3.88	20250321	52000	-43.37	20241022	28350	3.88	20250321	3.74	N	009420	500	261 억	3370110	N	N	637	N	N
28	20250326	100245	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29200	-950	5	-3.15	5266846175	180301	33.91	30000	30050	28800	39150	21150	30150	29211.30	6.45	-33671	31016	30582	29716	29282	28416	30800	29500	261	9000	500	22310	50	1	52240638	15254	-834.29	8.43	12	0.35	-35.00	3464.00	52000	20241022	-43.85	28350	20250321	3.00	45600	-35.96	20250206	28350	3.00	20250321	52000	-43.85	20241022	28350	3.00	20250321	3.74	N	009420	500	261 억	3370110	N	N	637	N	N
29	20250326	090243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29900	-250	5	-0.83	287783525	9623	1.81	30000	30050	29750	39150	21150	30150	29905.29	6.45	-818	31016	30582	29716	29282	28416	30800	29500	261	9000	500	22310	50	1	52240638	15620	-854.29	8.63	12	0.02	-35.00	3464.00	52000	20241022	-42.50	28350	20250321	5.47	45600	-34.43	20250206	28350	5.47	20250321	52000	-42.50	20241022	28350	5.47	20250321	3.74	N	009420	500	261 억	3370110	N	N	637	N	N
30	20250325	160242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	30150	1450	2	5.05	15807719850	531655	139.38	29200	30150	28850	37300	20100	28700	29732.56	6.29	34220	29800	29250	28850	28300	27900	29050	28100	261	8600	500	21230	50	1	52240638	15751	-861.43	8.70	12	1.02	-35.00	3464.00	52000	20241022	-42.02	28350	20250321	6.35	45600	-33.88	20250206	28350	6.35	20250321	52000	-42.02	20241022	28350	6.35	20250321	3.84	N	009420	500	261 억	3284448	N	N	637	N	N
31	20250325	150243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	30000	1300	2	4.53	14569657350	490465	128.58	29200	30150	28850	37300	20100	28700	29705.80	6.29	36549	29800	29250	28850	28300	27900	29050	28100	261	8600	500	21230	50	1	52240638	15672	-857.14	8.66	12	0.94	-35.00	3464.00	52000	20241022	-42.31	28350	20250321	5.82	45600	-34.21	20250206	28350	5.82	20250321	52000	-42.31	20241022	28350	5.82	20250321	3.84	N	009420	500	261 억	3284448	N	N	2010	N	N
32	20250325	140243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29750	1050	2	3.66	12335975050	415910	109.04	29200	30150	28850	37300	20100	28700	29660.20	6.29	50449	29800	29250	28850	28300	27900	29050	28100	261	8600	500	21230	50	1	52240638	15542	-850.00	8.59	12	0.80	-35.00	3464.00	52000	20241022	-42.79	28350	20250321	4.94	45600	-34.76	20250206	28350	4.94	20250321	52000	-42.79	20241022	28350	4.94	20250321	3.84	N	009420	500	261 억	3284448	N	N	2010	N	N
33	20250325	130243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29900	1200	2	4.18	9949632525	336382	88.19	29200	30100	28850	37300	20100	28700	29578.37	6.29	60073	29800	29250	28850	28300	27900	29050	28100	261	8600	500	21230	50	1	52240638	15620	-854.29	8.63	12	0.64	-35.00	3464.00	52000	20241022	-42.50	28350	20250321	5.47	45600	-34.43	20250206	28350	5.47	20250321	52000	-42.50	20241022	28350	5.47	20250321	3.84	N	009420	500	261 억	3284448	N	N	2010	N	N
34	20250325	120243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29750	1050	2	3.66	8129042475	275521	72.23	29200	30000	28850	37300	20100	28700	29504.26	6.29	39851	29800	29250	28850	28300	27900	29050	28100	261	8600	500	21230	50	1	52240638	15542	-850.00	8.59	12	0.53	-35.00	3464.00	52000	20241022	-42.79	28350	20250321	4.94	45600	-34.76	20250206	28350	4.94	20250321	52000	-42.79	20241022	28350	4.94	20250321	3.84	N	009420	500	261 억	3284448	N	N	2010	N	N
35	20250325	110243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29850	1150	2	4.01	5983050600	203522	53.36	29200	30000	28850	37300	20100	28700	29397.56	6.29	37356	29800	29250	28850	28300	27900	29050	28100	261	8600	500	21230	50	1	52240638	15594	-852.86	8.62	12	0.39	-35.00	3464.00	52000	20241022	-42.60	28350	20250321	5.29	45600	-34.54	20250206	28350	5.29	20250321	52000	-42.60	20241022	28350	5.29	20250321	3.84	N	009420	500	261 억	3284448	N	N	2010	N	N
36	20250325	100249	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29250	550	2	1.92	2633244000	90357	23.69	29200	29550	28850	37300	20100	28700	29142.67	6.29	-6381	29800	29250	28850	28300	27900	29050	28100	261	8600	500	21230	50	1	52240638	15280	-835.71	8.44	12	0.17	-35.00	3464.00	52000	20241022	-43.75	28350	20250321	3.17	45600	-35.86	20250206	28350	3.17	20250321	52000	-43.75	20241022	28350	3.17	20250321	3.84	N	009420	500	261 억	3284448	N	N	2010	N	N
37	20250325	090243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29200	500	2	1.74	625102900	21366	5.60	29200	29550	29200	37300	20100	28700	29256.90	6.29	517	29800	29250	28850	28300	27900	29050	28100	261	8600	500	21230	50	1	52240638	15254	-834.29	8.43	12	0.04	-35.00	3464.00	52000	20241022	-43.85	28350	20250321	3.00	45600	-35.96	20250206	28350	3.00	20250321	52000	-43.85	20241022	28350	3.00	20250321	3.84	N	009420	500	261 억	3284448	N	N	2010	N	N
38	20250324	160242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28700	150	2	0.53	11041080700	381433	32.89	28800	29400	28450	37100	20000	28550	28946.49	6.24	30770	30283	29416	28883	28016	27483	29150	27750	261	8550	500	21120	50	1	52240638	14993	-820.00	8.29	12	0.73	-35.00	3464.00	52000	20241022	-44.81	28350	20250321	1.23	45600	-37.06	20250206	28350	1.23	20250321	52000	-44.81	20241022	28350	1.23	20250321	3.58	N	009420	500	261 억	3257299	N	N	2010	N	N
39	20250324	150244	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28750	200	2	0.70	10126047450	349535	30.14	28800	29400	28450	37100	20000	28550	28970.13	6.24	20311	30283	29416	28883	28016	27483	29150	27750	261	8550	500	21120	50	1	52240638	15019	-821.43	8.30	12	0.67	-35.00	3464.00	52000	20241022	-44.71	28350	20250321	1.41	45600	-36.95	20250206	28350	1.41	20250321	52000	-44.71	20241022	28350	1.41	20250321	3.58	N	009420	500	261 억	3257299	N	N	2416	N	N
40	20250324	140243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28950	400	2	1.40	9148990125	315619	27.21	28800	29400	28450	37100	20000	28550	28987.54	6.24	10731	30283	29416	28883	28016	27483	29150	27750	261	8550	500	21120	50	1	52240638	15124	-827.14	8.36	12	0.60	-35.00	3464.00	52000	20241022	-44.33	28350	20250321	2.12	45600	-36.51	20250206	28350	2.12	20250321	52000	-44.33	20241022	28350	2.12	20250321	3.58	N	009420	500	261 억	3257299	N	N	2416	N	N
41	20250324	130244	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28950	400	2	1.40	7457554100	257080	22.17	28800	29400	28450	37100	20000	28550	29008.80	6.24	4815	30283	29416	28883	28016	27483	29150	27750	261	8550	500	21120	50	1	52240638	15124	-827.14	8.36	12	0.49	-35.00	3464.00	52000	20241022	-44.33	28350	20250321	2.12	45600	-36.51	20250206	28350	2.12	20250321	52000	-44.33	20241022	28350	2.12	20250321	3.58	N	009420	500	261 억	3257299	N	N	2416	N	N
42	20250324	120244	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29000	450	2	1.58	6537275750	225329	19.43	28800	29400	28450	37100	20000	28550	29012.26	6.24	1476	30283	29416	28883	28016	27483	29150	27750	261	8550	500	21120	50	1	52240638	15150	-828.57	8.37	12	0.43	-35.00	3464.00	52000	20241022	-44.23	28350	20250321	2.29	45600	-36.40	20250206	28350	2.29	20250321	52000	-44.23	20241022	28350	2.29	20250321	3.58	N	009420	500	261 억	3257299	N	N	2416	N	N
43	20250324	110243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29050	500	2	1.75	5789147475	199540	17.20	28800	29400	28450	37100	20000	28550	29012.61	6.24	-5224	30283	29416	28883	28016	27483	29150	27750	261	8550	500	21120	50	1	52240638	15176	-830.00	8.39	12	0.38	-35.00	3464.00	52000	20241022	-44.13	28350	20250321	2.47	45600	-36.29	20250206	28350	2.47	20250321	52000	-44.13	20241022	28350	2.47	20250321	3.58	N	009420	500	261 억	3257299	N	N	2416	N	N
44	20250324	100242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29000	450	2	1.58	4772797675	164499	14.18	28800	29400	28450	37100	20000	28550	29014.32	6.24	-9399	30283	29416	28883	28016	27483	29150	27750	261	8550	500	21120	50	1	52240638	15150	-828.57	8.37	12	0.31	-35.00	3464.00	52000	20241022	-44.23	28350	20250321	2.29	45600	-36.40	20250206	28350	2.29	20250321	52000	-44.23	20241022	28350	2.29	20250321	3.58	N	009420	500	261 억	3257299	N	N	2416	N	N
45	20250324	090243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28550	0	3	0.00	1141691950	39734	3.43	28800	28950	28500	37100	20000	28550	28733.66	6.24	-20932	30283	29416	28883	28016	27483	29150	27750	261	8550	500	21120	50	1	52240638	14915	-815.71	8.24	12	0.08	-35.00	3464.00	52000	20241022	-45.10	28350	20250321	0.71	45600	-37.39	20250206	28350	0.71	20250321	52000	-45.10	20241022	28350	0.71	20250321	3.58	N	009420	500	261 억	3257299	N	N	2416	N	N
46	20250321	160242	55	60.00	KOSPI200	신저가	제약	N	N	N	Y	60	N	28550	-850	5	-2.89	32442826850	1123306	35.05	29200	29750	28350	38200	20600	29400	28880.89	5.82	110084	36566	32982	30916	27332	25266	31950	26300	261	8800	500	21750	50	1	52240638	14915	-815.71	8.24	12	2.15	-35.00	3464.00	52000	20241022	-45.10	28350	20250321	0.71	45600	-37.39	20250206	28350	0.71	20250321	52000	-45.10	20241022	28350	0.71	20250321	3.57	N	009420	500	261 억	3038841	N	N	2416	N	N
47	20250321	150242	55	60.00	KOSPI200	신저가	제약	N	N	N	Y	60	N	28450	-950	5	-3.23	30535581450	1056426	32.96	29200	29750	28350	38200	20600	29400	28903.08	5.82	102371	36566	32982	30916	27332	25266	31950	26300	261	8800	500	21750	50	1	52240638	14862	-812.86	8.21	12	2.02	-35.00	3464.00	52000	20241022	-45.29	28350	20250321	0.35	45600	-37.61	20250206	28350	0.35	20250321	52000	-45.29	20241022	28350	0.35	20250321	3.57	N	009420	500	261 억	3038841	N	N	546	N	N
48	20250321	140242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28650	-750	5	-2.55	25632087000	884295	27.59	29200	29750	28600	38200	20600	29400	28984.37	5.82	81057	36566	32982	30916	27332	25266	31950	26300	261	8800	500	21750	50	1	52240638	14967	-818.57	8.27	12	1.69	-35.00	3464.00	52000	20241022	-44.90	28500	20240805	0.53	45600	-37.17	20250206	28600	0.17	20250321	52000	-44.90	20241022	28500	0.53	20240805	3.57	N	009420	500	261 억	3038841	N	N	546	N	N
49	20250321	130243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28750	-650	5	-2.21	22731202925	783165	24.43	29200	29750	28600	38200	20600	29400	29023.23	5.82	74301	36566	32982	30916	27332	25266	31950	26300	261	8800	500	21750	50	1	52240638	15019	-821.43	8.30	12	1.50	-35.00	3464.00	52000	20241022	-44.71	28500	20240805	0.88	45600	-36.95	20250206	28600	0.52	20250321	52000	-44.71	20241022	28500	0.88	20240805	3.57	N	009420	500	261 억	3038841	N	N	546	N	N
50	20250321	120244	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28900	-500	5	-1.70	19663817275	676696	21.11	29200	29750	28600	38200	20600	29400	29056.92	5.82	47085	36566	32982	30916	27332	25266	31950	26300	261	8800	500	21750	50	1	52240638	15098	-825.71	8.34	12	1.30	-35.00	3464.00	52000	20241022	-44.42	28500	20240805	1.40	45600	-36.62	20250206	28600	1.05	20250321	52000	-44.42	20241022	28500	1.40	20240805	3.57	N	009420	500	261 억	3038841	N	N	546	N	N
51	20250321	110242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28850	-550	5	-1.87	17039702500	585688	18.27	29200	29750	28600	38200	20600	29400	29091.77	5.82	51429	36566	32982	30916	27332	25266	31950	26300	261	8800	500	21750	50	1	52240638	15071	-824.29	8.33	12	1.12	-35.00	3464.00	52000	20241022	-44.52	28500	20240805	1.23	45600	-36.73	20250206	28600	0.87	20250321	52000	-44.52	20241022	28500	1.23	20240805	3.57	N	009420	500	261 억	3038841	N	N	546	N	N
52	20250321	100243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	28800	-600	5	-2.04	12372635100	423230	13.20	29200	29750	28750	38200	20600	29400	29232.55	5.82	27913	36566	32982	30916	27332	25266	31950	26300	261	8800	500	21750	50	1	52240638	15045	-822.86	8.31	12	0.81	-35.00	3464.00	52000	20241022	-44.62	28500	20240805	1.05	45600	-36.84	20250206	28750	0.17	20250321	52000	-44.62	20241022	28500	1.05	20240805	3.57	N	009420	500	261 억	3038841	N	N	546	N	N
53	20250321	090245	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29500	100	2	0.34	2677465250	91046	2.84	29200	29750	29050	38200	20600	29400	29408.12	5.82	-11318	36566	32982	30916	27332	25266	31950	26300	261	8800	500	21750	50	1	52240638	15411	-842.86	8.52	12	0.17	-35.00	3464.00	52000	20241022	-43.27	28500	20240805	3.51	45600	-35.31	20250206	28850	2.25	20250320	52000	-43.27	20241022	28500	3.51	20240805	3.57	N	009420	500	261 억	3038841	N	N	546	N	N
54	20250320	160302	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29400	-5700	5	-16.24	97387186925	3174060	836.93	33900	34500	28850	45600	24600	35100	30669.75	5.82	-101374	36400	35750	34850	34200	33300	36075	34525	261	10500	500	25970	50	1	52240638	15359	-840.00	8.49	12	6.08	-35.00	3464.00	52000	20241022	-43.46	28500	20240805	3.16	45600	-35.53	20250206	28850	1.91	20250320	52000	-43.46	20241022	28500	3.16	20240805	3.48	N	009420	500	261 억	3038511	N	N	546	N	N
55	20250320	150243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29000	-6100	5	-17.38	91316828425	2965835	782.03	33900	34500	28850	45600	24600	35100	30774.01	5.82	-115478	36400	35750	34850	34200	33300	36075	34525	261	10500	500	25970	50	1	52240638	15150	-828.57	8.37	12	5.68	-35.00	3464.00	52000	20241022	-44.23	28500	20240805	1.75	45600	-36.40	20250206	28850	0.52	20250320	52000	-44.23	20241022	28500	1.75	20240805	3.48	N	009420	500	261 억	3038511	N	N	908	N	N
56	20250320	140244	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29650	-5450	5	-15.53	76890091225	2472826	652.03	33900	34500	29550	45600	24600	35100	31076.64	5.82	-219965	36400	35750	34850	34200	33300	36075	34525	261	10500	500	25970	50	1	52240638	15489	-847.14	8.56	12	4.73	-35.00	3464.00	52000	20241022	-42.98	28500	20240805	4.04	45600	-34.98	20250206	29550	0.34	20250320	52000	-42.98	20241022	28500	4.04	20240805	3.48	N	009420	500	261 억	3038511	N	N	908	N	N
57	20250320	130243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29850	-5250	5	-14.96	68947116525	2205708	581.60	33900	34500	29700	45600	24600	35100	31239.81	5.82	-251079	36400	35750	34850	34200	33300	36075	34525	261	10500	500	25970	50	1	52240638	15594	-852.86	8.62	12	4.22	-35.00	3464.00	52000	20241022	-42.60	28500	20240805	4.74	45600	-34.54	20250206	29700	0.51	20250320	52000	-42.60	20241022	28500	4.74	20240805	3.48	N	009420	500	261 억	3038511	N	N	908	N	N
58	20250320	120243	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	29800	-5300	5	-15.10	61641689650	1962138	517.37	33900	34500	29700	45600	24600	35100	31395.41	5.82	-243994	36400	35750	34850	34200	33300	36075	34525	261	10500	500	25970	50	1	52240638	15568	-851.43	8.60	12	3.76	-35.00	3464.00	52000	20241022	-42.69	28500	20240805	4.56	45600	-34.65	20250206	29700	0.34	20250320	52000	-42.69	20241022	28500	4.56	20240805	3.48	N	009420	500	261 억	3038511	N	N	908	N	N
59	20250320	110242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	30800	-4300	5	-12.25	47311378350	1487040	392.10	33900	34500	30250	45600	24600	35100	31792.05	5.82	-186043	36400	35750	34850	34200	33300	36075	34525	261	10500	500	25970	50	1	52240638	16090	-880.00	8.89	12	2.85	-35.00	3464.00	52000	20241022	-40.77	28500	20240805	8.07	45600	-32.46	20250206	30250	1.82	20250320	52000	-40.77	20241022	28500	8.07	20240805	3.48	N	009420	500	261 억	3038511	N	N	908	N	N
60	20250320	100242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	31000	-4100	5	-11.68	32415952850	1005208	265.05	33900	34500	31000	45600	24600	35100	32217.38	5.82	-158486	36400	35750	34850	34200	33300	36075	34525	261	10500	500	25970	50	1	52240638	16195	-885.71	8.95	12	1.92	-35.00	3464.00	52000	20241022	-40.38	28500	20240805	8.77	45600	-32.02	20250206	31000	0.00	20250320	52000	-40.38	20241022	28500	8.77	20240805	3.48	N	009420	500	261 억	3038511	N	N	908	N	N
61	20250320	090244	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	33150	-1950	5	-5.56	3460466550	102059	26.91	33900	34500	33000	45600	24600	35100	33767.06	5.82	208	36400	35750	34850	34200	33300	36075	34525	261	10500	500	25970	50	1	52240638	17318	-947.14	9.57	12	0.20	-35.00	3464.00	52000	20241022	-36.25	28500	20240805	16.32	45600	-27.30	20250206	32100	3.27	20250318	52000	-36.25	20241022	28500	16.32	20240805	3.48	N	009420	500	261 억	3038511	N	N	908	N	N
62	20250319	160242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	35100	850	2	2.48	13048178350	374110	40.06	34250	35500	33950	44500	24000	34250	34877.33	5.76	-9556	37550	35900	34000	32350	30450	34950	31400	261	10250	500	25340	50	1	52240638	18336	-1002.86	10.13	12	0.72	-35.00	3464.00	52000	20241022	-32.50	28500	20240805	23.16	45600	-23.03	20250206	32100	9.35	20250318	52000	-32.50	20241022	28500	23.16	20240805	3.48	N	009420	500	261 억	3008116	N	N	908	N	N
63	20250319	150242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	35100	850	2	2.48	12378731150	355016	38.02	34250	35500	33950	44500	24000	34250	34868.13	5.76	-9171	37550	35900	34000	32350	30450	34950	31400	261	10250	500	25340	50	1	52240638	18336	-1002.86	10.13	12	0.68	-35.00	3464.00	52000	20241022	-32.50	28500	20240805	23.16	45600	-23.03	20250206	32100	9.35	20250318	52000	-32.50	20241022	28500	23.16	20240805	3.48	N	009420	500	261 억	3008116	N	N	1226	N	N
64	20250319	140242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	35000	750	2	2.19	10106920600	290472	31.10	34250	35500	33950	44500	24000	34250	34794.85	5.76	798	37550	35900	34000	32350	30450	34950	31400	261	10250	500	25340	50	1	52240638	18284	-1000.00	10.10	12	0.56	-35.00	3464.00	52000	20241022	-32.69	28500	20240805	22.81	45600	-23.25	20250206	32100	9.03	20250318	52000	-32.69	20241022	28500	22.81	20240805	3.48	N	009420	500	261 억	3008116	N	N	1226	N	N
65	20250319	130242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	34850	600	2	1.75	8439200775	242824	26.00	34250	35500	33950	44500	24000	34250	34754.43	5.76	-2018	37550	35900	34000	32350	30450	34950	31400	261	10250	500	25340	50	1	52240638	18206	-995.71	10.06	12	0.46	-35.00	3464.00	52000	20241022	-32.98	28500	20240805	22.28	45600	-23.57	20250206	32100	8.57	20250318	52000	-32.98	20241022	28500	22.28	20240805	3.48	N	009420	500	261 억	3008116	N	N	1226	N	N
66	20250319	120242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	34600	350	2	1.02	7673088150	220775	23.64	34250	35500	33950	44500	24000	34250	34755.28	5.76	-1802	37550	35900	34000	32350	30450	34950	31400	261	10250	500	25340	50	1	52240638	18075	-988.57	9.99	12	0.42	-35.00	3464.00	52000	20241022	-33.46	28500	20240805	21.40	45600	-24.12	20250206	32100	7.79	20250318	52000	-33.46	20241022	28500	21.40	20240805	3.48	N	009420	500	261 억	3008116	N	N	1226	N	N
67	20250319	110242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	34500	250	2	0.73	7003152975	201435	21.57	34250	35500	33950	44500	24000	34250	34766.36	5.76	-46	37550	35900	34000	32350	30450	34950	31400	261	10250	500	25340	50	1	52240638	18023	-985.71	9.96	12	0.39	-35.00	3464.00	52000	20241022	-33.65	28500	20240805	21.05	45600	-24.34	20250206	32100	7.48	20250318	52000	-33.65	20241022	28500	21.05	20240805	3.48	N	009420	500	261 억	3008116	N	N	1226	N	N
68	20250319	100242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	34750	500	2	1.46	5875907175	168928	18.09	34250	35500	33950	44500	24000	34250	34783.56	5.76	4087	37550	35900	34000	32350	30450	34950	31400	261	10250	500	25340	50	1	52240638	18154	-992.86	10.03	12	0.32	-35.00	3464.00	52000	20241022	-33.17	28500	20240805	21.93	45600	-23.79	20250206	32100	8.26	20250318	52000	-33.17	20241022	28500	21.93	20240805	3.48	N	009420	500	261 억	3008116	N	N	1226	N	N
69	20250319	090242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	34650	400	2	1.17	537438500	15625	1.67	34250	34700	34100	44500	24000	34250	34396.23	5.76	-1719	37550	35900	34000	32350	30450	34950	31400	261	10250	500	25340	50	1	52240638	18101	-990.00	10.00	12	0.03	-35.00	3464.00	52000	20241022	-33.37	28500	20240805	21.58	45600	-24.01	20250206	32100	7.94	20250318	52000	-33.37	20241022	28500	21.58	20240805	3.48	N	009420	500	261 억	3008116	N	N	1226	N	N
70	20250318	160241	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	34250	-1500	5	-4.20	31592713350	928854	433.24	35650	35650	32100	46450	25050	35750	34009.87	5.80	-47992	36483	36116	35433	35066	34383	36300	35250	261	10700	500	26450	50	1	52240638	17892	-978.57	9.89	12	1.78	-35.00	3464.00	52000	20241022	-34.13	28500	20240805	20.18	45600	-24.89	20250206	32100	6.70	20250318	52000	-34.13	20241022	28500	20.18	20240805	3.44	N	009420	500	261 억	3030869	N	N	1226	N	N
71	20250318	150242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	34350	-1400	5	-3.92	30094342300	885074	412.82	35650	35650	32100	46450	25050	35750	33999.33	5.80	-54539	36483	36116	35433	35066	34383	36300	35250	261	10700	500	26450	50	1	52240638	17945	-981.43	9.92	12	1.69	-35.00	3464.00	52000	20241022	-33.94	28500	20240805	20.53	45600	-24.67	20250206	32100	7.01	20250318	52000	-33.94	20241022	28500	20.53	20240805	3.44	N	009420	500	261 억	3030869	N	N	2057	N	N
72	20250318	140242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	34050	-1700	5	-4.76	28444591625	836931	390.37	35650	35650	32100	46450	25050	35750	33983.87	5.80	-56283	36483	36116	35433	35066	34383	36300	35250	261	10700	500	26450	50	1	52240638	17788	-972.86	9.83	12	1.60	-35.00	3464.00	52000	20241022	-34.52	28500	20240805	19.47	45600	-25.33	20250206	32100	6.07	20250318	52000	-34.52	20241022	28500	19.47	20240805	3.44	N	009420	500	261 억	3030869	N	N	2057	N	N
73	20250318	130241	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	33800	-1950	5	-5.45	26701044950	785799	366.52	35650	35650	32100	46450	25050	35750	33976.37	5.80	-57896	36483	36116	35433	35066	34383	36300	35250	261	10700	500	26450	50	1	52240638	17657	-965.71	9.76	12	1.50	-35.00	3464.00	52000	20241022	-35.00	28500	20240805	18.60	45600	-25.88	20250206	32100	5.30	20250318	52000	-35.00	20241022	28500	18.60	20240805	3.44	N	009420	500	261 억	3030869	N	N	2057	N	N
74	20250318	120241	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	34000	-1750	5	-4.90	24844922625	731100	341.00	35650	35650	32100	46450	25050	35750	33979.59	5.80	-55515	36483	36116	35433	35066	34383	36300	35250	261	10700	500	26450	50	1	52240638	17762	-971.43	9.82	12	1.40	-35.00	3464.00	52000	20241022	-34.62	28500	20240805	19.30	45600	-25.44	20250206	32100	5.92	20250318	52000	-34.62	20241022	28500	19.30	20240805	3.44	N	009420	500	261 억	3030869	N	N	2057	N	N
75	20250318	110241	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	34000	-1750	5	-4.90	22791232950	670706	312.84	35650	35650	32100	46450	25050	35750	33977.31	5.80	-41519	36483	36116	35433	35066	34383	36300	35250	261	10700	500	26450	50	1	52240638	17762	-971.43	9.82	12	1.28	-35.00	3464.00	52000	20241022	-34.62	28500	20240805	19.30	45600	-25.44	20250206	32100	5.92	20250318	52000	-34.62	20241022	28500	19.30	20240805	3.44	N	009420	500	261 억	3030869	N	N	2057	N	N
76	20250318	100242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	34600	-1150	5	-3.22	18890927375	556229	259.44	35650	35650	32100	46450	25050	35750	33958.05	5.80	-10036	36483	36116	35433	35066	34383	36300	35250	261	10700	500	26450	50	1	52240638	18075	-988.57	9.99	12	1.06	-35.00	3464.00	52000	20241022	-33.46	28500	20240805	21.40	45600	-24.12	20250206	32100	7.79	20250318	52000	-33.46	20241022	28500	21.40	20240805	3.44	N	009420	500	261 억	3030869	N	N	2057	N	N
77	20250318	090242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	35350	-400	5	-1.12	738469650	20763	9.68	35650	35650	35300	46450	25050	35750	35553.54	5.80	962	36483	36116	35433	35066	34383	36300	35250	261	10700	500	26450	50	1	52240638	18467	-1010.00	10.20	12	0.04	-35.00	3464.00	52000	20241022	-32.02	28500	20240805	24.04	45600	-22.48	20250206	33700	4.90	20250304	52000	-32.02	20241022	28500	24.04	20240805	3.44	N	009420	500	261 억	3030869	N	N	2057	N	N
78	20250317	160242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	35750	950	2	2.73	7412688475	210021	79.16	35000	35800	34750	45200	24400	34800	35292.88	5.83	-5450	36666	35732	35116	34182	33566	36200	34650	261	10400	500	25750	50	1	52240638	18676	-1021.43	10.32	12	0.40	-35.00	3464.00	52000	20241022	-31.25	28500	20240805	25.44	45600	-21.60	20250206	33700	6.08	20250304	52000	-31.25	20241022	28500	25.44	20240805	3.45	N	009420	500	261 억	3043527	N	N	2053	N	N
79	20250317	150241	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	35650	850	2	2.44	6190652350	175766	66.25	35000	35800	34750	45200	24400	34800	35220.99	5.83	-1404	36666	35732	35116	34182	33566	36200	34650	261	10400	500	25750	50	1	52240638	18624	-1018.57	10.29	12	0.34	-35.00	3464.00	52000	20241022	-31.44	28500	20240805	25.09	45600	-21.82	20250206	33700	5.79	20250304	52000	-31.44	20241022	28500	25.09	20240805	3.45	N	009420	500	261 억	3043527	N	N	2021	N	N
80	20250317	140241	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	35300	500	2	1.44	4156795225	118346	44.61	35000	35450	34750	45200	24400	34800	35124.09	5.83	-8141	36666	35732	35116	34182	33566	36200	34650	261	10400	500	25750	50	1	52240638	18441	-1008.57	10.19	12	0.23	-35.00	3464.00	52000	20241022	-32.12	28500	20240805	23.86	45600	-22.59	20250206	33700	4.75	20250304	52000	-32.12	20241022	28500	23.86	20240805	3.45	N	009420	500	261 억	3043527	N	N	2021	N	N
81	20250317	130241	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	35350	550	2	1.58	3360461125	95804	36.11	35000	35400	34750	45200	24400	34800	35076.42	5.83	-9304	36666	35732	35116	34182	33566	36200	34650	261	10400	500	25750	50	1	52240638	18467	-1010.00	10.20	12	0.18	-35.00	3464.00	52000	20241022	-32.02	28500	20240805	24.04	45600	-22.48	20250206	33700	4.90	20250304	52000	-32.02	20241022	28500	24.04	20240805	3.45	N	009420	500	261 억	3043527	N	N	2021	N	N
82	20250317	120240	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	35100	300	2	0.86	2943672100	83957	31.64	35000	35400	34750	45200	24400	34800	35061.66	5.83	-9813	36666	35732	35116	34182	33566	36200	34650	261	10400	500	25750	50	1	52240638	18336	-1002.86	10.13	12	0.16	-35.00	3464.00	52000	20241022	-32.50	28500	20240805	23.16	45600	-23.03	20250206	33700	4.15	20250304	52000	-32.50	20241022	28500	23.16	20240805	3.45	N	009420	500	261 억	3043527	N	N	2021	N	N
83	20250317	110240	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	35250	450	2	1.29	2417112050	68990	26.00	35000	35400	34750	45200	24400	34800	35035.69	5.83	-4606	36666	35732	35116	34182	33566	36200	34650	261	10400	500	25750	50	1	52240638	18415	-1007.14	10.18	12	0.13	-35.00	3464.00	52000	20241022	-32.21	28500	20240805	23.68	45600	-22.70	20250206	33700	4.60	20250304	52000	-32.21	20241022	28500	23.68	20240805	3.45	N	009420	500	261 억	3043527	N	N	2021	N	N
84	20250317	100242	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	35150	350	2	1.01	1758997275	50301	18.96	35000	35400	34750	45200	24400	34800	34969.43	5.83	-6607	36666	35732	35116	34182	33566	36200	34650	261	10400	500	25750	50	1	52240638	18363	-1004.29	10.15	12	0.10	-35.00	3464.00	52000	20241022	-32.40	28500	20240805	23.33	45600	-22.92	20250206	33700	4.30	20250304	52000	-32.40	20241022	28500	23.33	20240805	3.45	N	009420	500	261 억	3043527	N	N	2021	N	N
85	20250317	090241	55	60.00	KOSPI200		제약	N	N	N	Y	60	N	35300	500	2	1.44	230641325	6564	2.47	35000	35400	35000	45200	24400	34800	35137.31	5.83	-896	36666	35732	35116	34182	33566	36200	34650	261	10400	500	25750	50	1	52240638	18441	-1008.57	10.19	12	0.01	-35.00	3464.00	52000	20241022	-32.12	28500	20240805	23.86	45600	-22.59	20250206	33700	4.75	20250304	52000	-32.12	20241022	28500	23.86	20240805	3.45	N	009420	500	261 억	3043527	N	N	2021	N	N
86	20250314	160240	57	100.00	KOSPI200		제약	N	N	N	N		N	34800	50	2	0.14	9213503950	262122	94.77	34750	36050	34500	45150	24350	34750	35150.44	5.87	-26917	36183	35466	35033	34316	33883	35250	34100	261	10400	500	25710	50	1	52240638	18180	-994.29	10.05	12	0.50	-35.00	3464.00	52000	20241022	-33.08	28500	20240805	22.11	45600	-23.68	20250206	33700	3.26	20250304	52000	-33.08	20241022	28500	22.11	20240805	3.44	N	009420	500	261 억	3068663	N	N	2021	N	N
87	20250314	150242	57	100.00	KOSPI200		제약	N	N	N	N		N	34800	50	2	0.14	8209408575	233287	84.35	34750	36050	34500	45150	24350	34750	35190.17	5.87	-28520	36183	35466	35033	34316	33883	35250	34100	261	10400	500	25710	50	1	52240638	18180	-994.29	10.05	12	0.45	-35.00	3464.00	52000	20241022	-33.08	28500	20240805	22.11	45600	-23.68	20250206	33700	3.26	20250304	52000	-33.08	20241022	28500	22.11	20240805	3.44	N	009420	500	261 억	3068663	N	N	2503	N	N
88	20250314	140240	57	100.00	KOSPI200		제약	N	N	N	N		N	34850	100	2	0.29	7054039725	200112	72.35	34750	36050	34500	45150	24350	34750	35250.46	5.87	-17061	36183	35466	35033	34316	33883	35250	34100	261	10400	500	25710	50	1	52240638	18206	-995.71	10.06	12	0.38	-35.00	3464.00	52000	20241022	-32.98	28500	20240805	22.28	45600	-23.57	20250206	33700	3.41	20250304	52000	-32.98	20241022	28500	22.28	20240805	3.44	N	009420	500	261 억	3068663	N	N	2503	N	N
89	20250314	130240	57	100.00	KOSPI200		제약	N	N	N	N		N	34950	200	2	0.58	5999783825	169870	61.42	34750	36050	34500	45150	24350	34750	35319.86	5.87	-11323	36183	35466	35033	34316	33883	35250	34100	261	10400	500	25710	50	1	52240638	18258	-998.57	10.09	12	0.33	-35.00	3464.00	52000	20241022	-32.79	28500	20240805	22.63	45600	-23.36	20250206	33700	3.71	20250304	52000	-32.79	20241022	28500	22.63	20240805	3.44	N	009420	500	261 억	3068663	N	N	2503	N	N
90	20250314	120242	57	100.00	KOSPI200		제약	N	N	N	N		N	35150	400	2	1.15	5211730275	147350	53.28	34750	36050	34500	45150	24350	34750	35369.74	5.87	513	36183	35466	35033	34316	33883	35250	34100	261	10400	500	25710	50	1	52240638	18363	-1004.29	10.15	12	0.28	-35.00	3464.00	52000	20241022	-32.40	28500	20240805	23.33	45600	-22.92	20250206	33700	4.30	20250304	52000	-32.40	20241022	28500	23.33	20240805	3.44	N	009420	500	261 억	3068663	N	N	2503	N	N
91	20250314	110240	57	100.00	KOSPI200		제약	N	N	N	N		N	35250	500	2	1.44	4150415025	117162	42.36	34750	36050	34500	45150	24350	34750	35424.59	5.87	11195	36183	35466	35033	34316	33883	35250	34100	261	10400	500	25710	50	1	52240638	18415	-1007.14	10.18	12	0.22	-35.00	3464.00	52000	20241022	-32.21	28500	20240805	23.68	45600	-22.70	20250206	33700	4.60	20250304	52000	-32.21	20241022	28500	23.68	20240805	3.44	N	009420	500	261 억	3068663	N	N	2503	N	N
92	20250314	100241	57	100.00	KOSPI200		제약	N	N	N	N		N	35800	1050	2	3.02	2868182075	81097	29.32	34750	36050	34500	45150	24350	34750	35367.31	5.87	12352	36183	35466	35033	34316	33883	35250	34100	261	10400	500	25710	50	1	52240638	18702	-1022.86	10.33	12	0.16	-35.00	3464.00	52000	20241022	-31.15	28500	20240805	25.61	45600	-21.49	20250206	33700	6.23	20250304	52000	-31.15	20241022	28500	25.61	20240805	3.44	N	009420	500	261 억	3068663	N	N	2503	N	N
93	20250314	090241	57	100.00	KOSPI200		제약	N	N	N	N		N	34750	0	3	0.00	166779200	4803	1.74	34750	34850	34600	45150	24350	34750	34723.96	5.87	-1810	36183	35466	35033	34316	33883	35250	34100	261	10400	500	25710	50	1	52240638	18154	-992.86	10.03	12	0.01	-35.00	3464.00	52000	20241022	-33.17	28500	20240805	21.93	45600	-23.79	20250206	33700	3.12	20250304	52000	-33.17	20241022	28500	21.93	20240805	3.44	N	009420	500	261 억	3068663	N	N	2503	N	N
94	20250313	160238	57	100.00	KOSPI200		제약	N	N	N	N		N	34750	150	2	0.43	9665432175	275064	104.22	34900	35750	34600	44950	24250	34600	35138.99	5.86	-8101	35400	35000	34675	34275	33950	35200	34475	261	10350	500	25600	50	1	52240638	18154	518.66	9.10	12	0.53	67.00	3817.00	52000	20241022	-33.17	28500	20240805	21.93	45600	-23.79	20250206	33700	3.12	20250304	52000	-33.17	20241022	28500	21.93	20240805	3.42	N	009420	500	261 억	3061433	N	N	2479	N	N
95	20250313	150239	57	100.00	KOSPI200		제약	N	N	N	N		N	34700	100	2	0.29	8230291950	233740	88.57	34900	35750	34650	44950	24250	34600	35211.31	5.86	-695	35400	35000	34675	34275	33950	35200	34475	261	10350	500	25600	50	1	52240638	18128	517.91	9.09	12	0.45	67.00	3817.00	52000	20241022	-33.27	28500	20240805	21.75	45600	-23.90	20250206	33700	2.97	20250304	52000	-33.27	20241022	28500	21.75	20240805	3.42	N	009420	500	261 억	3061433	N	N	719	N	N
96	20250313	140239	57	100.00	KOSPI200		제약	N	N	N	N		N	34800	200	2	0.58	7391227350	209588	79.41	34900	35750	34750	44950	24250	34600	35265.51	5.86	-743	35400	35000	34675	34275	33950	35200	34475	261	10350	500	25600	50	1	52240638	18180	519.40	9.12	12	0.40	67.00	3817.00	52000	20241022	-33.08	28500	20240805	22.11	45600	-23.68	20250206	33700	3.26	20250304	52000	-33.08	20241022	28500	22.11	20240805	3.42	N	009420	500	261 억	3061433	N	N	719	N	N
97	20250313	130239	57	100.00	KOSPI200		제약	N	N	N	N		N	34850	250	2	0.72	6531510150	184952	70.08	34900	35750	34800	44950	24250	34600	35314.62	5.86	3029	35400	35000	34675	34275	33950	35200	34475	261	10350	500	25600	50	1	52240638	18206	520.15	9.13	12	0.35	67.00	3817.00	52000	20241022	-32.98	28500	20240805	22.28	45600	-23.57	20250206	33700	3.41	20250304	52000	-32.98	20241022	28500	22.28	20240805	3.42	N	009420	500	261 억	3061433	N	N	719	N	N
98	20250313	120239	57	100.00	KOSPI200		제약	N	N	N	N		N	35200	600	2	1.73	5343960525	151031	57.23	34900	35750	34800	44950	24250	34600	35383.20	5.86	8107	35400	35000	34675	34275	33950	35200	34475	261	10350	500	25600	50	1	52240638	18389	525.37	9.22	12	0.29	67.00	3817.00	52000	20241022	-32.31	28500	20240805	23.51	45600	-22.81	20250206	33700	4.45	20250304	52000	-32.31	20241022	28500	23.51	20240805	3.42	N	009420	500	261 억	3061433	N	N	719	N	N
99	20250313	110239	57	100.00	KOSPI200		제약	N	N	N	N		N	35600	1000	2	2.89	4203729775	118797	45.01	34900	35750	34800	44950	24250	34600	35385.82	5.86	9772	35400	35000	34675	34275	33950	35200	34475	261	10350	500	25600	50	1	52240638	18598	531.34	9.33	12	0.23	67.00	3817.00	52000	20241022	-31.54	28500	20240805	24.91	45600	-21.93	20250206	33700	5.64	20250304	52000	-31.54	20241022	28500	24.91	20240805	3.42	N	009420	500	261 억	3061433	N	N	719	N	N
100	20250313	100239	57	100.00	KOSPI200		제약	N	N	N	N		N	35200	600	2	1.73	3269554775	92365	35.00	34900	35750	34800	44950	24250	34600	35398.20	5.86	11374	35400	35000	34675	34275	33950	35200	34475	261	10350	500	25600	50	1	52240638	18389	525.37	9.22	12	0.18	67.00	3817.00	52000	20241022	-32.31	28500	20240805	23.51	45600	-22.81	20250206	33700	4.45	20250304	52000	-32.31	20241022	28500	23.51	20240805	3.42	N	009420	500	261 억	3061433	N	N	719	N	N
101	20250313	090239	57	100.00	KOSPI200		제약	N	N	N	N		N	35100	500	2	1.45	293219450	8382	3.18	34900	35150	34800	44950	24250	34600	34982.04	5.86	969	35400	35000	34675	34275	33950	35200	34475	261	10350	500	25600	50	1	52240638	18336	523.88	9.20	12	0.02	67.00	3817.00	52000	20241022	-32.50	28500	20240805	23.16	45600	-23.03	20250206	33700	4.15	20250304	52000	-32.50	20241022	28500	23.16	20240805	3.42	N	009420	500	261 억	3061433	N	N	719	N	N
102	20250312	160238	57	100.00	KOSPI200		제약	N	N	N	N		N	34600	-100	5	-0.29	9095603275	262429	114.24	34550	35075	34350	45100	24300	34700	34659.52	5.85	-3703	35600	35150	34700	34250	33800	35375	34475	261	10400	500	25670	50	1	52240638	18075	516.42	9.06	12	0.50	67.00	3817.00	52000	20241022	-33.46	28500	20240805	21.40	45600	-24.12	20250206	33700	2.67	20250304	52000	-33.46	20241022	28500	21.40	20240805	3.46	N	009420	500	261 억	3058560	N	N	719	N	N
103	20250312	150239	57	100.00	KOSPI200		제약	N	N	N	N		N	34650	-50	5	-0.14	8268558675	238536	103.84	34550	35075	34350	45100	24300	34700	34663.78	5.85	1156	35600	35150	34700	34250	33800	35375	34475	261	10400	500	25670	50	1	52240638	18101	517.16	9.08	12	0.46	67.00	3817.00	52000	20241022	-33.37	28500	20240805	21.58	45600	-24.01	20250206	33700	2.82	20250304	52000	-33.37	20241022	28500	21.58	20240805	3.46	N	009420	500	261 억	3058560	N	N	1208	N	N
104	20250312	140238	57	100.00	KOSPI200		제약	N	N	N	N		N	34600	-100	5	-0.29	7022960750	202526	88.16	34550	35075	34350	45100	24300	34700	34676.84	5.85	4560	35600	35150	34700	34250	33800	35375	34475	261	10400	500	25670	50	1	52240638	18075	516.42	9.06	12	0.39	67.00	3817.00	52000	20241022	-33.46	28500	20240805	21.40	45600	-24.12	20250206	33700	2.67	20250304	52000	-33.46	20241022	28500	21.40	20240805	3.46	N	009420	500	261 억	3058560	N	N	1208	N	N
105	20250312	130238	57	100.00	KOSPI200		제약	N	N	N	N		N	34600	-100	5	-0.29	5659136800	163068	70.98	34550	35075	34350	45100	24300	34700	34704.15	5.85	3728	35600	35150	34700	34250	33800	35375	34475	261	10400	500	25670	50	1	52240638	18075	516.42	9.06	12	0.31	67.00	3817.00	52000	20241022	-33.46	28500	20240805	21.40	45600	-24.12	20250206	33700	2.67	20250304	52000	-33.46	20241022	28500	21.40	20240805	3.46	N	009420	500	261 억	3058560	N	N	1208	N	N
106	20250312	120239	57	100.00	KOSPI200		제약	N	N	N	N		N	34600	-100	5	-0.29	4835732100	139277	60.63	34550	35075	34350	45100	24300	34700	34720.25	5.85	-3581	35600	35150	34700	34250	33800	35375	34475	261	10400	500	25670	50	1	52240638	18075	516.42	9.06	12	0.27	67.00	3817.00	52000	20241022	-33.46	28500	20240805	21.40	45600	-24.12	20250206	33700	2.67	20250304	52000	-33.46	20241022	28500	21.40	20240805	3.46	N	009420	500	261 억	3058560	N	N	1208	N	N
107	20250312	110237	57	100.00	KOSPI200		제약	N	N	N	N		N	34650	-50	5	-0.14	4154891175	119628	52.07	34550	35075	34350	45100	24300	34700	34731.76	5.85	1685	35600	35150	34700	34250	33800	35375	34475	261	10400	500	25670	50	1	52240638	18101	517.16	9.08	12	0.23	67.00	3817.00	52000	20241022	-33.37	28500	20240805	21.58	45600	-24.01	20250206	33700	2.82	20250304	52000	-33.37	20241022	28500	21.58	20240805	3.46	N	009420	500	261 억	3058560	N	N	1208	N	N
108	20250312	100238	57	100.00	KOSPI200		제약	N	N	N	N		N	34750	50	2	0.14	2457845800	70599	30.73	34550	35075	34400	45100	24300	34700	34814.17	5.85	-3433	35600	35150	34700	34250	33800	35375	34475	261	10400	500	25670	50	1	52240638	18154	518.66	9.10	12	0.14	67.00	3817.00	52000	20241022	-33.17	28500	20240805	21.93	45600	-23.79	20250206	33700	3.12	20250304	52000	-33.17	20241022	28500	21.93	20240805	3.46	N	009420	500	261 억	3058560	N	N	1208	N	N
109	20250312	090239	57	100.00	KOSPI200		제약	N	N	N	N		N	34650	-50	5	-0.14	265017750	7646	3.33	34550	34800	34550	45100	24300	34700	34660.97	5.85	-24	35600	35150	34700	34250	33800	35375	34475	261	10400	500	25670	50	1	52240638	18101	517.16	9.08	12	0.01	67.00	3817.00	52000	20241022	-33.37	28500	20240805	21.58	45600	-24.01	20250206	33700	2.82	20250304	52000	-33.37	20241022	28500	21.58	20240805	3.46	N	009420	500	261 억	3058560	N	N	1208	N	N
110	20250311	160237	57	100.00	KOSPI200		제약	N	N	N	N		N	34700	-800	5	-2.25	7914364900	228608	107.43	34400	35150	34250	46150	24850	35500	34619.68	5.84	5425	36733	36116	35283	34666	33833	36425	34975	261	10650	500	26270	50	1	52240638	18128	517.91	9.09	12	0.44	67.00	3817.00	52000	20241022	-33.27	28500	20240805	21.75	45600	-23.90	20250206	33700	2.97	20250304	52000	-33.27	20241022	28500	21.75	20240805	3.40	N	009420	500	261 억	3049229	N	N	1208	N	N
111	20250311	150237	57	100.00	KOSPI200		제약	N	N	N	N		N	34650	-850	5	-2.39	7325073625	211626	99.45	34400	35150	34250	46150	24850	35500	34613.30	5.84	-1151	36733	36116	35283	34666	33833	36425	34975	261	10650	500	26270	50	1	52240638	18101	517.16	9.08	12	0.41	67.00	3817.00	52000	20241022	-33.37	28500	20240805	21.58	45600	-24.01	20250206	33700	2.82	20250304	52000	-33.37	20241022	28500	21.58	20240805	3.40	N	009420	500	261 억	3049229	N	N	1426	N	N
112	20250311	140237	57	100.00	KOSPI200		제약	N	N	N	N		N	34850	-650	5	-1.83	6072840800	175511	82.48	34400	35150	34250	46150	24850	35500	34600.91	5.84	1963	36733	36116	35283	34666	33833	36425	34975	261	10650	500	26270	50	1	52240638	18206	520.15	9.13	12	0.34	67.00	3817.00	52000	20241022	-32.98	28500	20240805	22.28	45600	-23.57	20250206	33700	3.41	20250304	52000	-32.98	20241022	28500	22.28	20240805	3.40	N	009420	500	261 억	3049229	N	N	1426	N	N
113	20250311	130237	57	100.00	KOSPI200		제약	N	N	N	N		N	34700	-800	5	-2.25	5324544425	153988	72.37	34400	35150	34250	46150	24850	35500	34577.66	5.84	-4807	36733	36116	35283	34666	33833	36425	34975	261	10650	500	26270	50	1	52240638	18128	517.91	9.09	12	0.29	67.00	3817.00	52000	20241022	-33.27	28500	20240805	21.75	45600	-23.90	20250206	33700	2.97	20250304	52000	-33.27	20241022	28500	21.75	20240805	3.40	N	009420	500	261 억	3049229	N	N	1426	N	N
114	20250311	120237	57	100.00	KOSPI200		제약	N	N	N	N		N	34850	-650	5	-1.83	4663265125	134967	63.43	34400	35150	34250	46150	24850	35500	34551.15	5.84	-10922	36733	36116	35283	34666	33833	36425	34975	261	10650	500	26270	50	1	52240638	18206	520.15	9.13	12	0.26	67.00	3817.00	52000	20241022	-32.98	28500	20240805	22.28	45600	-23.57	20250206	33700	3.41	20250304	52000	-32.98	20241022	28500	22.28	20240805	3.40	N	009420	500	261 억	3049229	N	N	1426	N	N
115	20250311	110237	57	100.00	KOSPI200		제약	N	N	N	N		N	34550	-950	5	-2.68	4065853575	117728	55.33	34400	35150	34250	46150	24850	35500	34535.99	5.84	-14964	36733	36116	35283	34666	33833	36425	34975	261	10650	500	26270	50	1	52240638	18049	515.67	9.05	12	0.23	67.00	3817.00	52000	20241022	-33.56	28500	20240805	21.23	45600	-24.23	20250206	33700	2.52	20250304	52000	-33.56	20241022	28500	21.23	20240805	3.40	N	009420	500	261 억	3049229	N	N	1426	N	N
116	20250311	100237	57	100.00	KOSPI200		제약	N	N	N	N		N	34550	-950	5	-2.68	2970385200	85915	40.38	34400	35150	34300	46150	24850	35500	34573.53	5.84	-10679	36733	36116	35283	34666	33833	36425	34975	261	10650	500	26270	50	1	52240638	18049	515.67	9.05	12	0.16	67.00	3817.00	52000	20241022	-33.56	28500	20240805	21.23	45600	-24.23	20250206	33700	2.52	20250304	52000	-33.56	20241022	28500	21.23	20240805	3.40	N	009420	500	261 억	3049229	N	N	1426	N	N
117	20250311	090237	57	100.00	KOSPI200		제약	N	N	N	N		N	34750	-750	5	-2.11	345783900	9985	4.69	34400	35150	34400	46150	24850	35500	34630.34	5.84	1865	36733	36116	35283	34666	33833	36425	34975	261	10650	500	26270	50	1	52240638	18154	518.66	9.10	12	0.02	67.00	3817.00	52000	20241022	-33.17	28500	20240805	21.93	45600	-23.79	20250206	33700	3.12	20250304	52000	-33.17	20241022	28500	21.93	20240805	3.40	N	009420	500	261 억	3049229	N	N	1426	N	N
118	20250310	160235	57	100.00	KOSPI200		제약	N	N	N	N		N	35500	250	2	0.71	7429793125	209731	62.16	35000	35900	34450	45800	24700	35250	35425.39	5.78	27059	37216	36232	35716	34732	34216	35975	34475	261	10550	500	26080	50	1	52240638	18545	529.85	9.30	12	0.40	67.00	3817.00	52000	20241022	-31.73	28500	20240805	24.56	45600	-22.15	20250206	33700	5.34	20250304	52000	-31.73	20241022	28500	24.56	20240805	3.39	N	009420	500	261 억	3019043	N	N	1419	N	N
119	20250310	150237	57	100.00	KOSPI200		제약	N	N	N	N		N	35400	150	2	0.43	6690592225	188891	55.98	35000	35900	34450	45800	24700	35250	35420.72	5.78	23998	37216	36232	35716	34732	34216	35975	34475	261	10550	500	26080	50	1	52240638	18493	528.36	9.27	12	0.36	67.00	3817.00	52000	20241022	-31.92	28500	20240805	24.21	45600	-22.37	20250206	33700	5.04	20250304	52000	-31.92	20241022	28500	24.21	20240805	3.39	N	009420	500	261 억	3019043	N	N	302	N	N
120	20250310	140236	57	100.00	KOSPI200		제약	N	N	N	N		N	35600	350	2	0.99	5674037275	160269	47.50	35000	35900	34450	45800	24700	35250	35403.56	5.78	22581	37216	36232	35716	34732	34216	35975	34475	261	10550	500	26080	50	1	52240638	18598	531.34	9.33	12	0.31	67.00	3817.00	52000	20241022	-31.54	28500	20240805	24.91	45600	-21.93	20250206	33700	5.64	20250304	52000	-31.54	20241022	28500	24.91	20240805	3.39	N	009420	500	261 억	3019043	N	N	302	N	N
121	20250310	130236	57	100.00	KOSPI200		제약	N	N	N	N		N	35550	300	2	0.85	4932884800	139539	41.36	35000	35850	34450	45800	24700	35250	35351.57	5.78	16378	37216	36232	35716	34732	34216	35975	34475	261	10550	500	26080	50	1	52240638	18572	530.60	9.31	12	0.27	67.00	3817.00	52000	20241022	-31.63	28500	20240805	24.74	45600	-22.04	20250206	33700	5.49	20250304	52000	-31.63	20241022	28500	24.74	20240805	3.39	N	009420	500	261 억	3019043	N	N	302	N	N
122	20250310	120235	57	100.00	KOSPI200		제약	N	N	N	N		N	35600	350	2	0.99	4351780275	123241	36.53	35000	35850	34450	45800	24700	35250	35311.32	5.78	10758	37216	36232	35716	34732	34216	35975	34475	261	10550	500	26080	50	1	52240638	18598	531.34	9.33	12	0.24	67.00	3817.00	52000	20241022	-31.54	28500	20240805	24.91	45600	-21.93	20250206	33700	5.64	20250304	52000	-31.54	20241022	28500	24.91	20240805	3.39	N	009420	500	261 억	3019043	N	N	302	N	N
123	20250310	110236	57	100.00	KOSPI200		제약	N	N	N	N		N	35800	550	2	1.56	3753832200	106475	31.56	35000	35850	34450	45800	24700	35250	35255.55	5.78	9742	37216	36232	35716	34732	34216	35975	34475	261	10550	500	26080	50	1	52240638	18702	534.33	9.38	12	0.20	67.00	3817.00	52000	20241022	-31.15	28500	20240805	25.61	45600	-21.49	20250206	33700	6.23	20250304	52000	-31.15	20241022	28500	25.61	20240805	3.39	N	009420	500	261 억	3019043	N	N	302	N	N
124	20250310	100236	57	100.00	KOSPI200		제약	N	N	N	N		N	35450	200	2	0.57	2551080950	72611	21.52	35000	35800	34450	45800	24700	35250	35132.94	5.78	1218	37216	36232	35716	34732	34216	35975	34475	261	10550	500	26080	50	1	52240638	18519	529.10	9.29	12	0.14	67.00	3817.00	52000	20241022	-31.83	28500	20240805	24.39	45600	-22.26	20250206	33700	5.19	20250304	52000	-31.83	20241022	28500	24.39	20240805	3.39	N	009420	500	261 억	3019043	N	N	302	N	N
125	20250310	090236	57	100.00	KOSPI200		제약	N	N	N	N		N	34900	-350	5	-0.99	344046300	9839	2.92	35000	35050	34850	45800	24700	35250	34956.61	5.78	1047	37216	36232	35716	34732	34216	35975	34475	261	10550	500	26080	50	1	52240638	18232	520.90	9.14	12	0.02	67.00	3817.00	52000	20241022	-32.88	28500	20240805	22.46	45600	-23.46	20250206	33700	3.56	20250304	52000	-32.88	20241022	28500	22.46	20240805	3.39	N	009420	500	261 억	3019043	N	N	302	N	N
126	20250307	160236	57	100.00	KOSPI200		제약	N	N	N	N		N	35250	-1650	5	-4.47	11764301425	330019	101.81	36300	36700	35200	47950	25850	36900	35647.82	5.85	-37142	38233	37566	36983	36316	35733	37275	36025	261	11050	500	27300	50	1	52240638	18415	526.12	9.24	12	0.63	67.00	3817.00	52000	20241022	-32.21	28500	20240805	23.68	45600	-22.70	20250206	33700	4.60	20250304	52000	-32.21	20241022	28500	23.68	20240805	3.41	N	009420	500	261 억	3056788	N	N	302	N	N
127	20250307	150237	57	100.00	KOSPI200		제약	N	N	N	N		N	35300	-1600	5	-4.34	10642760575	298233	92.00	36300	36700	35200	47950	25850	36900	35685.89	5.85	-41395	38233	37566	36983	36316	35733	37275	36025	261	11050	500	27300	50	1	52240638	18441	526.87	9.25	12	0.57	67.00	3817.00	52000	20241022	-32.12	28500	20240805	23.86	45600	-22.59	20250206	33700	4.75	20250304	52000	-32.12	20241022	28500	23.86	20240805	3.41	N	009420	500	261 억	3056788	N	N	16378	N	N
128	20250307	140235	57	100.00	KOSPI200		제약	N	N	N	N		N	35400	-1500	5	-4.07	8909494850	249194	76.88	36300	36700	35200	47950	25850	36900	35753.06	5.85	-48347	38233	37566	36983	36316	35733	37275	36025	261	11050	500	27300	50	1	52240638	18493	528.36	9.27	12	0.48	67.00	3817.00	52000	20241022	-31.92	28500	20240805	24.21	45600	-22.37	20250206	33700	5.04	20250304	52000	-31.92	20241022	28500	24.21	20240805	3.41	N	009420	500	261 억	3056788	N	N	16378	N	N
129	20250307	130236	57	100.00	KOSPI200		제약	N	N	N	N		N	35400	-1500	5	-4.07	7097504275	198034	61.09	36300	36700	35300	47950	25850	36900	35839.61	5.85	-33662	38233	37566	36983	36316	35733	37275	36025	261	11050	500	27300	50	1	52240638	18493	528.36	9.27	12	0.38	67.00	3817.00	52000	20241022	-31.92	28500	20240805	24.21	45600	-22.37	20250206	33700	5.04	20250304	52000	-31.92	20241022	28500	24.21	20240805	3.41	N	009420	500	261 억	3056788	N	N	16378	N	N
130	20250307	120236	57	100.00	KOSPI200		제약	N	N	N	N		N	35350	-1550	5	-4.20	5968632625	166134	51.25	36300	36700	35350	47950	25850	36900	35926.38	5.85	-32734	38233	37566	36983	36316	35733	37275	36025	261	11050	500	27300	50	1	52240638	18467	527.61	9.26	12	0.32	67.00	3817.00	52000	20241022	-32.02	28500	20240805	24.04	45600	-22.48	20250206	33700	4.90	20250304	52000	-32.02	20241022	28500	24.04	20240805	3.41	N	009420	500	261 억	3056788	N	N	16378	N	N
131	20250307	110235	57	100.00	KOSPI200		제약	N	N	N	N		N	35850	-1050	5	-2.85	3949612750	109488	33.78	36300	36700	35850	47950	25850	36900	36073.17	5.85	-21519	38233	37566	36983	36316	35733	37275	36025	261	11050	500	27300	50	1	52240638	18728	535.07	9.39	12	0.21	67.00	3817.00	52000	20241022	-31.06	28500	20240805	25.79	45600	-21.38	20250206	33700	6.38	20250304	52000	-31.06	20241022	28500	25.79	20240805	3.41	N	009420	500	261 억	3056788	N	N	16378	N	N
132	20250307	100235	57	100.00	KOSPI200		제약	N	N	N	N		N	35950	-950	5	-2.57	2988573150	82770	25.53	36300	36700	35850	47950	25850	36900	36106.57	5.85	-19674	38233	37566	36983	36316	35733	37275	36025	261	11050	500	27300	50	1	52240638	18781	536.57	9.42	12	0.16	67.00	3817.00	52000	20241022	-30.87	28500	20240805	26.14	45600	-21.16	20250206	33700	6.68	20250304	52000	-30.87	20241022	28500	26.14	20240805	3.41	N	009420	500	261 억	3056788	N	N	16378	N	N
133	20250307	090237	57	100.00	KOSPI200		제약	N	N	N	N		N	36550	-350	5	-0.95	200303050	5503	1.70	36300	36700	36300	47950	25850	36900	36395.12	5.85	-571	38233	37566	36983	36316	35733	37275	36025	261	11050	500	27300	50	1	52240638	19094	545.52	9.58	12	0.01	67.00	3817.00	52000	20241022	-29.71	28500	20240805	28.25	45600	-19.85	20250206	33700	8.46	20250304	52000	-29.71	20241022	28500	28.25	20240805	3.41	N	009420	500	261 억	3056788	N	N	16378	N	N
134	20250306	160235	57	100.00	KOSPI200		제약	N	N	N	N		N	36900	-300	5	-0.81	11866257300	321073	74.26	37600	37650	36400	48350	26050	37200	36958.34	5.71	31124	38700	37950	36900	36150	35100	38325	36525	261	11150	500	27520	50	1	52240638	19277	550.75	9.67	12	0.61	67.00	3817.00	52000	20241022	-29.04	28500	20240805	29.47	45600	-19.08	20250206	33700	9.50	20250304	52000	-29.04	20241022	28500	29.47	20240805	3.45	N	009420	500	261 억	2984801	N	N	16378	N	N
135	20250306	150235	57	100.00	KOSPI200		제약	N	N	N	N		N	36650	-550	5	-1.48	10745442075	290572	67.21	37600	37650	36400	48350	26050	37200	36980.30	5.71	20655	38700	37950	36900	36150	35100	38325	36525	261	11150	500	27520	50	1	52240638	19146	547.01	9.60	12	0.56	67.00	3817.00	52000	20241022	-29.52	28500	20240805	28.60	45600	-19.63	20250206	33700	8.75	20250304	52000	-29.52	20241022	28500	28.60	20240805	3.45	N	009420	500	261 억	2984801	N	N	1661	N	N
136	20250306	140235	57	100.00	KOSPI200		제약	N	N	N	N		N	36950	-250	5	-0.67	9219171350	249080	57.61	37600	37650	36400	48350	26050	37200	37012.89	5.71	15692	38700	37950	36900	36150	35100	38325	36525	261	11150	500	27520	50	1	52240638	19303	551.49	9.68	12	0.48	67.00	3817.00	52000	20241022	-28.94	28500	20240805	29.65	45600	-18.97	20250206	33700	9.64	20250304	52000	-28.94	20241022	28500	29.65	20240805	3.45	N	009420	500	261 억	2984801	N	N	1661	N	N
137	20250306	130234	57	100.00	KOSPI200		제약	N	N	N	N		N	36950	-250	5	-0.67	8146636450	220060	50.90	37600	37650	36400	48350	26050	37200	37020.06	5.71	8639	38700	37950	36900	36150	35100	38325	36525	261	11150	500	27520	50	1	52240638	19303	551.49	9.68	12	0.42	67.00	3817.00	52000	20241022	-28.94	28500	20240805	29.65	45600	-18.97	20250206	33700	9.64	20250304	52000	-28.94	20241022	28500	29.65	20240805	3.45	N	009420	500	261 억	2984801	N	N	1661	N	N
138	20250306	120235	57	100.00	KOSPI200		제약	N	N	N	N		N	36850	-350	5	-0.94	6951867100	187574	43.38	37600	37650	36400	48350	26050	37200	37061.99	5.71	4962	38700	37950	36900	36150	35100	38325	36525	261	11150	500	27520	50	1	52240638	19251	550.00	9.65	12	0.36	67.00	3817.00	52000	20241022	-29.13	28500	20240805	29.30	45600	-19.19	20250206	33700	9.35	20250304	52000	-29.13	20241022	28500	29.30	20240805	3.45	N	009420	500	261 억	2984801	N	N	1661	N	N
139	20250306	110234	57	100.00	KOSPI200		제약	N	N	N	N		N	37250	50	2	0.13	5692856700	153646	35.54	37600	37650	36400	48350	26050	37200	37051.76	5.71	3172	38700	37950	36900	36150	35100	38325	36525	261	11150	500	27520	50	1	52240638	19460	555.97	9.76	12	0.29	67.00	3817.00	52000	20241022	-28.37	28500	20240805	30.70	45600	-18.31	20250206	33700	10.53	20250304	52000	-28.37	20241022	28500	30.70	20240805	3.45	N	009420	500	261 억	2984801	N	N	1661	N	N
140	20250306	100235	57	100.00	KOSPI200		제약	N	N	N	N		N	37100	-100	5	-0.27	3916562650	106045	24.53	37600	37650	36400	48350	26050	37200	36933.00	5.71	513	38700	37950	36900	36150	35100	38325	36525	261	11150	500	27520	50	1	52240638	19381	553.73	9.72	12	0.20	67.00	3817.00	52000	20241022	-28.65	28500	20240805	30.18	45600	-18.64	20250206	33700	10.09	20250304	52000	-28.65	20241022	28500	30.18	20240805	3.45	N	009420	500	261 억	2984801	N	N	1661	N	N
141	20250306	090237	57	100.00	KOSPI200		제약	N	N	N	N		N	37000	-200	5	-0.54	619533500	16565	3.83	37600	37650	36950	48350	26050	37200	37400.27	5.71	-8179	38700	37950	36900	36150	35100	38325	36525	261	11150	500	27520	50	1	52240638	19329	552.24	9.69	12	0.03	67.00	3817.00	52000	20241022	-28.85	28500	20240805	29.82	45600	-18.86	20250206	33700	9.79	20250304	52000	-28.85	20241022	28500	29.82	20240805	3.45	N	009420	500	261 억	2984801	N	N	1661	N	N
142	20250305	160233	57	100.00	KOSPI200		제약	N	N	N	N		N	37200	1350	2	3.77	15988951750	429967	107.65	35850	37650	35850	46600	25100	35850	37186.61	5.71	-4720	37883	36866	35283	34266	32683	37375	34775	261	10750	500	26520	50	1	52240638	19434	555.22	9.75	12	0.82	67.00	3817.00	52000	20241022	-28.46	28500	20240805	30.53	45600	-18.42	20250206	33700	10.39	20250304	52000	-28.46	20241022	28500	30.53	20240805	3.45	N	009420	500	261 억	2981634	N	N	1661	N	N
143	20250305	150234	57	100.00	KOSPI200		제약	N	N	N	N		N	37350	1500	2	4.18	15257809025	410322	102.74	35850	37650	35850	46600	25100	35850	37185.15	5.71	-11784	37883	36866	35283	34266	32683	37375	34775	261	10750	500	26520	50	1	52240638	19512	557.46	9.79	12	0.79	67.00	3817.00	52000	20241022	-28.17	28500	20240805	31.05	45600	-18.09	20250206	33700	10.83	20250304	52000	-28.17	20241022	28500	31.05	20240805	3.45	N	009420	500	261 억	2981634	N	N	371	N	N
144	20250305	140232	57	100.00	KOSPI200		제약	N	N	N	N		N	36950	1100	2	3.07	13438089175	361442	90.50	35850	37650	35850	46600	25100	35850	37179.31	5.71	-9977	37883	36866	35283	34266	32683	37375	34775	261	10750	500	26520	50	1	52240638	19303	551.49	9.68	12	0.69	67.00	3817.00	52000	20241022	-28.94	28500	20240805	29.65	45600	-18.97	20250206	33700	9.64	20250304	52000	-28.94	20241022	28500	29.65	20240805	3.45	N	009420	500	261 억	2981634	N	N	371	N	N
145	20250305	130232	57	100.00	KOSPI200		제약	N	N	N	N		N	37150	1300	2	3.63	11573187525	311097	77.89	35850	37650	35850	46600	25100	35850	37201.46	5.71	3760	37883	36866	35283	34266	32683	37375	34775	261	10750	500	26520	50	1	52240638	19407	554.48	9.73	12	0.60	67.00	3817.00	52000	20241022	-28.56	28500	20240805	30.35	45600	-18.53	20250206	33700	10.24	20250304	52000	-28.56	20241022	28500	30.35	20240805	3.45	N	009420	500	261 억	2981634	N	N	371	N	N
146	20250305	120234	57	100.00	KOSPI200		제약	N	N	N	N		N	37100	1250	2	3.49	10402788925	279572	70.00	35850	37650	35850	46600	25100	35850	37209.97	5.71	11303	37883	36866	35283	34266	32683	37375	34775	261	10750	500	26520	50	1	52240638	19381	553.73	9.72	12	0.54	67.00	3817.00	52000	20241022	-28.65	28500	20240805	30.18	45600	-18.64	20250206	33700	10.09	20250304	52000	-28.65	20241022	28500	30.18	20240805	3.45	N	009420	500	261 억	2981634	N	N	371	N	N
147	20250305	110231	57	100.00	KOSPI200		제약	N	N	N	N		N	37450	1600	2	4.46	9088787625	244277	61.16	35850	37650	35850	46600	25100	35850	37207.20	5.71	15400	37883	36866	35283	34266	32683	37375	34775	261	10750	500	26520	50	1	52240638	19564	558.96	9.81	12	0.47	67.00	3817.00	52000	20241022	-27.98	28500	20240805	31.40	45600	-17.87	20250206	33700	11.13	20250304	52000	-27.98	20241022	28500	31.40	20240805	3.45	N	009420	500	261 억	2981634	N	N	371	N	N
148	20250305	100233	57	100.00	KOSPI200		제약	N	N	N	N		N	37550	1700	2	4.74	6848950350	184366	46.16	35850	37650	35850	46600	25100	35850	37149.06	5.71	11085	37883	36866	35283	34266	32683	37375	34775	261	10750	500	26520	50	1	52240638	19616	560.45	9.84	12	0.35	67.00	3817.00	52000	20241022	-27.79	28500	20240805	31.75	45600	-17.65	20250206	33700	11.42	20250304	52000	-27.79	20241022	28500	31.75	20240805	3.45	N	009420	500	261 억	2981634	N	N	371	N	N
149	20250305	090232	57	100.00	KOSPI200		제약	N	N	N	N		N	36400	550	2	1.53	361970125	9985	2.50	35850	36450	35850	46600	25100	35850	36253.65	5.71	3136	37883	36866	35283	34266	32683	37375	34775	261	10750	500	26520	50	1	52240638	19016	543.28	9.54	12	0.02	67.00	3817.00	52000	20241022	-30.00	28500	20240805	27.72	45600	-20.18	20250206	33700	8.01	20250304	52000	-30.00	20241022	28500	27.72	20240805	3.45	N	009420	500	261 억	2981634	N	N	371	N	N
150	20250304	160231	57	100.00	KOSPI200		제약	N	N	N	N		N	35850	550	2	1.56	13940122800	394582	70.00	34200	36300	33700	45850	24750	35300	35328.38	5.65	19621	37466	36382	35666	34582	33866	36025	34225	261	10550	500	26120	50	1	52240638	18728	535.07	9.39	12	0.76	67.00	3817.00	52000	20241022	-31.06	28500	20240805	25.79	45600	-21.38	20250206	33700	6.38	20250304	52000	-31.06	20241022	28500	25.79	20240805	3.42	N	009420	500	261 억	2953809	N	N	371	N	N
151	20250304	150230	57	100.00	KOSPI200		제약	N	N	N	N		N	35900	600	2	1.70	13344023125	377963	67.06	34200	36300	33700	45850	24750	35300	35305.11	5.65	17228	37466	36382	35666	34582	33866	36025	34225	261	10550	500	26120	50	1	52240638	18754	535.82	9.41	12	0.72	67.00	3817.00	52000	20241022	-30.96	28500	20240805	25.96	45600	-21.27	20250206	33700	6.53	20250304	52000	-30.96	20241022	28500	25.96	20240805	3.42	N	009420	500	261 억	2953809	N	N	5585	N	N
152	20250304	140231	57	100.00	KOSPI200		제약	N	N	N	N		N	35900	600	2	1.70	11835860500	336089	59.63	34200	36300	33700	45850	24750	35300	35216.25	5.65	22985	37466	36382	35666	34582	33866	36025	34225	261	10550	500	26120	50	1	52240638	18754	535.82	9.41	12	0.64	67.00	3817.00	52000	20241022	-30.96	28500	20240805	25.96	45600	-21.27	20250206	33700	6.53	20250304	52000	-30.96	20241022	28500	25.96	20240805	3.42	N	009420	500	261 억	2953809	N	N	5585	N	N
153	20250304	130230	57	100.00	KOSPI200		제약	N	N	N	N		N	35350	50	2	0.14	8858467625	253081	44.90	34200	35850	33700	45850	24750	35300	35001.57	5.65	8131	37466	36382	35666	34582	33866	36025	34225	261	10550	500	26120	50	1	52240638	18467	527.61	9.26	12	0.48	67.00	3817.00	52000	20241022	-32.02	28500	20240805	24.04	45600	-22.48	20250206	33700	4.90	20250304	52000	-32.02	20241022	28500	24.04	20240805	3.42	N	009420	500	261 억	2953809	N	N	5585	N	N
154	20250304	120232	57	100.00	KOSPI200		제약	N	N	N	N		N	35600	300	2	0.85	7628898475	218309	38.73	34200	35850	33700	45850	24750	35300	34944.13	5.65	490	37466	36382	35666	34582	33866	36025	34225	261	10550	500	26120	50	1	52240638	18598	531.34	9.33	12	0.42	67.00	3817.00	52000	20241022	-31.54	28500	20240805	24.91	45600	-21.93	20250206	33700	5.64	20250304	52000	-31.54	20241022	28500	24.91	20240805	3.42	N	009420	500	261 억	2953809	N	N	5585	N	N
155	20250304	110231	57	100.00	KOSPI200		제약	N	N	N	N		N	35450	150	2	0.42	6119305175	175752	31.18	34200	35500	33700	45850	24750	35300	34815.67	5.65	-827	37466	36382	35666	34582	33866	36025	34225	261	10550	500	26120	50	1	52240638	18519	529.10	9.29	12	0.34	67.00	3817.00	52000	20241022	-31.83	28500	20240805	24.39	45600	-22.26	20250206	33700	5.19	20250304	52000	-31.83	20241022	28500	24.39	20240805	3.42	N	009420	500	261 억	2953809	N	N	5585	N	N
156	20250304	100230	57	100.00	KOSPI200		제약	N	N	N	N		N	34800	-500	5	-1.42	4307945725	124021	22.00	34200	35400	33700	45850	24750	35300	34732.02	5.65	-7077	37466	36382	35666	34582	33866	36025	34225	261	10550	500	26120	50	1	52240638	18180	519.40	9.12	12	0.24	67.00	3817.00	52000	20241022	-33.08	28500	20240805	22.11	45600	-23.68	20250206	33700	3.26	20250304	52000	-33.08	20241022	28500	22.11	20240805	3.42	N	009420	500	261 억	2953809	N	N	5585	N	N
157	20250304	090229	57	100.00	KOSPI200		제약	N	N	N	N		N	34500	-800	5	-2.27	764259675	22326	3.96	34200	34550	33700	45850	24750	35300	34192.84	5.65	6543	37466	36382	35666	34582	33866	36025	34225	261	10550	500	26120	50	1	52240638	18023	514.93	9.04	12	0.04	67.00	3817.00	52000	20241022	-33.65	28500	20240805	21.05	45600	-24.34	20250206	33700	2.37	20250304	52000	-33.65	20241022	28500	21.05	20240805	3.42	N	009420	500	261 억	2953809	N	N	5585	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History