KissMeData/185750/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

69 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	20250328	160934	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78800	-1000	5	-1.25	1687530450	21408	139.70	79800	80200	78400	103700	55900	79800	78827.10	14.85	-5207	80866	80332	80066	79532	79266	80200	79400	345	23900	2500	60640	100	1	13802780	10877	9.97	1.14	12	0.16	7902.00	69415.00	124376	20240828	-36.64	77400	20250311	1.81	96500	-18.34	20250113	77400	1.81	20250311	130200	-39.48	20240828	77400	1.81	20250311	0.64	N	185750	2500	345 억	2049165	N	N	56	N	N
3	20250328	150938	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78800	-1000	5	-1.25	1534705350	19468	127.04	79800	80200	78400	103700	55900	79800	78832.20	14.85	-4443	80866	80332	80066	79532	79266	80200	79400	345	23900	2500	60640	100	1	13802780	10877	9.97	1.14	12	0.14	7902.00	69415.00	124376	20240828	-36.64	77400	20250311	1.81	96500	-18.34	20250113	77400	1.81	20250311	130200	-39.48	20240828	77400	1.81	20250311	0.64	N	185750	2500	345 억	2049165	N	N	65	N	N
4	20250328	140940	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78600	-1200	5	-1.50	1305856700	16558	108.05	79800	80200	78400	103700	55900	79800	78865.61	14.85	-3388	80866	80332	80066	79532	79266	80200	79400	345	23900	2500	60640	100	1	13802780	10849	9.95	1.13	12	0.12	7902.00	69415.00	124376	20240828	-36.80	77400	20250311	1.55	96500	-18.55	20250113	77400	1.55	20250311	130200	-39.63	20240828	77400	1.55	20250311	0.64	N	185750	2500	345 억	2049165	N	N	65	N	N
5	20250328	130938	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78900	-900	5	-1.13	990157200	12544	81.86	79800	80200	78600	103700	55900	79800	78934.73	14.85	-1008	80866	80332	80066	79532	79266	80200	79400	345	23900	2500	60640	100	1	13802780	10890	9.98	1.14	12	0.09	7902.00	69415.00	124376	20240828	-36.56	77400	20250311	1.94	96500	-18.24	20250113	77400	1.94	20250311	130200	-39.40	20240828	77400	1.94	20250311	0.64	N	185750	2500	345 억	2049165	N	N	65	N	N
6	20250328	120936	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78700	-1100	5	-1.38	875574100	11089	72.36	79800	80200	78600	103700	55900	79800	78958.80	14.85	-375	80866	80332	80066	79532	79266	80200	79400	345	23900	2500	60640	100	1	13802780	10863	9.96	1.13	12	0.08	7902.00	69415.00	124376	20240828	-36.72	77400	20250311	1.68	96500	-18.45	20250113	77400	1.68	20250311	130200	-39.55	20240828	77400	1.68	20250311	0.64	N	185750	2500	345 억	2049165	N	N	65	N	N
7	20250328	110933	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78900	-900	5	-1.13	783893550	9925	64.77	79800	80200	78600	103700	55900	79800	78981.72	14.85	236	80866	80332	80066	79532	79266	80200	79400	345	23900	2500	60640	100	1	13802780	10890	9.98	1.14	12	0.07	7902.00	69415.00	124376	20240828	-36.56	77400	20250311	1.94	96500	-18.24	20250113	77400	1.94	20250311	130200	-39.40	20240828	77400	1.94	20250311	0.64	N	185750	2500	345 억	2049165	N	N	65	N	N
8	20250328	100940	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78700	-1100	5	-1.38	513627050	6505	42.45	79800	80200	78600	103700	55900	79800	78958.81	14.85	-600	80866	80332	80066	79532	79266	80200	79400	345	23900	2500	60640	100	1	13802780	10863	9.96	1.13	12	0.05	7902.00	69415.00	124376	20240828	-36.72	77400	20250311	1.68	96500	-18.45	20250113	77400	1.68	20250311	130200	-39.55	20240828	77400	1.68	20250311	0.64	N	185750	2500	345 억	2049165	N	N	65	N	N
9	20250328	090944	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78900	-900	5	-1.13	118507500	1494	9.75	79800	80200	78900	103700	55900	79800	79322.29	14.85	-574	80866	80332	80066	79532	79266	80200	79400	345	23900	2500	60640	100	1	13802780	10890	9.98	1.14	12	0.01	7902.00	69415.00	124376	20240828	-36.56	77400	20250311	1.94	96500	-18.24	20250113	77400	1.94	20250311	130200	-39.40	20240828	77400	1.94	20250311	0.64	N	185750	2500	345 억	2049165	N	N	65	N	N
10	20250327	162252	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79800	-800	5	-0.99	1227503400	15324	121.09	80200	80600	79800	104700	56500	80600	80103.43	14.84	-1236	81933	81266	80833	80166	79733	81050	79950	345	24100	2500	61250	100	1	13802780	11015	10.10	1.15	12	0.11	7902.00	69415.00	124376	20240828	-35.84	77400	20250311	3.10	96500	-17.31	20250113	77400	3.10	20250311	130200	-38.71	20240828	77400	3.10	20250311	0.64	N	185750	2500	345 억	2048076	N	N	65	N	N
11	20250327	150936	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80000	-600	5	-0.74	926240500	11554	91.30	80200	80600	79800	104700	56500	80600	80166.22	14.84	-1066	81933	81266	80833	80166	79733	81050	79950	345	24100	2500	61250	100	1	13802780	11042	10.12	1.15	12	0.08	7902.00	69415.00	124376	20240828	-35.68	77400	20250311	3.36	96500	-17.10	20250113	77400	3.36	20250311	130200	-38.56	20240828	77400	3.36	20250311	0.64	N	185750	2500	345 억	2048076	N	N	228	N	N
12	20250327	140937	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80100	-500	5	-0.62	704595700	8784	69.41	80200	80600	79800	104700	56500	80600	80213.54	14.84	-805	81933	81266	80833	80166	79733	81050	79950	345	24100	2500	61250	100	1	13802780	11056	10.14	1.15	12	0.06	7902.00	69415.00	124376	20240828	-35.60	77400	20250311	3.49	96500	-16.99	20250113	77400	3.49	20250311	130200	-38.48	20240828	77400	3.49	20250311	0.64	N	185750	2500	345 억	2048076	N	N	228	N	N
13	20250327	130932	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80200	-400	5	-0.50	537265200	6695	52.90	80200	80600	79800	104700	56500	80600	80248.72	14.84	-601	81933	81266	80833	80166	79733	81050	79950	345	24100	2500	61250	100	1	13802780	11070	10.15	1.16	12	0.05	7902.00	69415.00	124376	20240828	-35.52	77400	20250311	3.62	96500	-16.89	20250113	77400	3.62	20250311	130200	-38.40	20240828	77400	3.62	20250311	0.64	N	185750	2500	345 억	2048076	N	N	228	N	N
14	20250327	120941	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80200	-400	5	-0.50	471798700	5878	46.45	80200	80600	79800	104700	56500	80600	80265.18	14.84	-755	81933	81266	80833	80166	79733	81050	79950	345	24100	2500	61250	100	1	13802780	11070	10.15	1.16	12	0.04	7902.00	69415.00	124376	20240828	-35.52	77400	20250311	3.62	96500	-16.89	20250113	77400	3.62	20250311	130200	-38.40	20240828	77400	3.62	20250311	0.64	N	185750	2500	345 억	2048076	N	N	228	N	N
15	20250327	110937	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80200	-400	5	-0.50	317848200	3959	31.28	80200	80600	79800	104700	56500	80600	80284.97	14.84	-817	81933	81266	80833	80166	79733	81050	79950	345	24100	2500	61250	100	1	13802780	11070	10.15	1.16	12	0.03	7902.00	69415.00	124376	20240828	-35.52	77400	20250311	3.62	96500	-16.89	20250113	77400	3.62	20250311	130200	-38.40	20240828	77400	3.62	20250311	0.64	N	185750	2500	345 억	2048076	N	N	228	N	N
16	20250327	100932	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80600	0	3	0.00	175831500	2191	17.31	80200	80600	79800	104700	56500	80600	80251.71	14.84	-563	81933	81266	80833	80166	79733	81050	79950	345	24100	2500	61250	100	1	13802780	11125	10.20	1.16	12	0.02	7902.00	69415.00	124376	20240828	-35.20	77400	20250311	4.13	96500	-16.48	20250113	77400	4.13	20250311	130200	-38.10	20240828	77400	4.13	20250311	0.64	N	185750	2500	345 억	2048076	N	N	228	N	N
17	20250327	090937	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80100	-500	5	-0.62	78437100	980	7.74	80200	80600	79800	104700	56500	80600	80037.86	14.84	-494	81933	81266	80833	80166	79733	81050	79950	345	24100	2500	61250	100	1	13802780	11056	10.14	1.15	12	0.01	7902.00	69415.00	124376	20240828	-35.60	77400	20250311	3.49	96500	-16.99	20250113	77400	3.49	20250311	130200	-38.48	20240828	77400	3.49	20250311	0.64	N	185750	2500	345 억	2048076	N	N	228	N	N
18	20250326	160926	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80600	-300	5	-0.37	1023816900	12655	132.03	81500	81500	80400	105100	56700	80900	80902.17	14.79	-3639	82366	81632	81166	80432	79966	81400	80200	345	24200	2500	61480	100	1	13802780	11125	10.20	1.16	12	0.09	7902.00	69415.00	124376	20240828	-35.20	77400	20250311	4.13	96500	-16.48	20250113	77400	4.13	20250311	130200	-38.10	20240828	77400	4.13	20250311	0.66	N	185750	2500	345 억	2041114	N	N	228	N	N
19	20250326	150929	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80800	-100	5	-0.12	890203400	10999	114.75	81500	81500	80400	105100	56700	80900	80934.94	14.79	-3554	82366	81632	81166	80432	79966	81400	80200	345	24200	2500	61480	100	1	13802780	11153	10.23	1.16	12	0.08	7902.00	69415.00	124376	20240828	-35.04	77400	20250311	4.39	96500	-16.27	20250113	77400	4.39	20250311	130200	-37.94	20240828	77400	4.39	20250311	0.66	N	185750	2500	345 억	2041114	N	N	304	N	N
20	20250326	140927	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81000	100	2	0.12	679811700	8406	87.70	81500	81500	80400	105100	56700	80900	80872.20	14.79	-2496	82366	81632	81166	80432	79966	81400	80200	345	24200	2500	61480	100	1	13802780	11180	10.25	1.17	12	0.06	7902.00	69415.00	124376	20240828	-34.87	77400	20250311	4.65	96500	-16.06	20250113	77400	4.65	20250311	130200	-37.79	20240828	77400	4.65	20250311	0.66	N	185750	2500	345 억	2041114	N	N	304	N	N
21	20250326	130928	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80900	0	3	0.00	527082900	6520	68.02	81500	81500	80400	105100	56700	80900	80840.94	14.79	-2208	82366	81632	81166	80432	79966	81400	80200	345	24200	2500	61480	100	1	13802780	11166	10.24	1.17	12	0.05	7902.00	69415.00	124376	20240828	-34.96	77400	20250311	4.52	96500	-16.17	20250113	77400	4.52	20250311	130200	-37.86	20240828	77400	4.52	20250311	0.66	N	185750	2500	345 억	2041114	N	N	304	N	N
22	20250326	120933	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81100	200	2	0.25	442766900	5480	57.17	81500	81500	80400	105100	56700	80900	80796.88	14.79	-1853	82366	81632	81166	80432	79966	81400	80200	345	24200	2500	61480	100	1	13802780	11194	10.26	1.17	12	0.04	7902.00	69415.00	124376	20240828	-34.79	77400	20250311	4.78	96500	-15.96	20250113	77400	4.78	20250311	130200	-37.71	20240828	77400	4.78	20250311	0.66	N	185750	2500	345 억	2041114	N	N	304	N	N
23	20250326	110929	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80700	-200	5	-0.25	372752700	4615	48.15	81500	81500	80400	105100	56700	80900	80769.82	14.79	-1590	82366	81632	81166	80432	79966	81400	80200	345	24200	2500	61480	100	1	13802780	11139	10.21	1.16	12	0.03	7902.00	69415.00	124376	20240828	-35.12	77400	20250311	4.26	96500	-16.37	20250113	77400	4.26	20250311	130200	-38.02	20240828	77400	4.26	20250311	0.66	N	185750	2500	345 억	2041114	N	N	304	N	N
24	20250326	100928	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80700	-200	5	-0.25	276773500	3426	35.74	81500	81500	80400	105100	56700	80900	80786.19	14.79	-1449	82366	81632	81166	80432	79966	81400	80200	345	24200	2500	61480	100	1	13802780	11139	10.21	1.16	12	0.02	7902.00	69415.00	124376	20240828	-35.12	77400	20250311	4.26	96500	-16.37	20250113	77400	4.26	20250311	130200	-38.02	20240828	77400	4.26	20250311	0.66	N	185750	2500	345 억	2041114	N	N	304	N	N
25	20250326	090929	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81100	200	2	0.25	78612000	970	10.12	81500	81500	80600	105100	56700	80900	81043.30	14.79	-332	82366	81632	81166	80432	79966	81400	80200	345	24200	2500	61480	100	1	13802780	11194	10.26	1.17	12	0.01	7902.00	69415.00	124376	20240828	-34.79	77400	20250311	4.78	96500	-15.96	20250113	77400	4.78	20250311	130200	-37.71	20240828	77400	4.78	20250311	0.66	N	185750	2500	345 억	2041114	N	N	304	N	N
26	20250325	160923	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80900	-700	5	-0.86	778863750	9585	61.84	81000	81900	80700	106000	57200	81600	81258.61	14.71	-541	82866	82232	81066	80432	79266	82550	80750	345	24400	2500	62010	100	1	13802780	11166	10.24	1.17	12	0.07	7902.00	69415.00	124376	20240828	-34.96	77400	20250311	4.52	96500	-16.17	20250113	77400	4.52	20250311	130200	-37.86	20240828	77400	4.52	20250311	0.65	N	185750	2500	345 억	2030612	N	N	304	N	N
27	20250325	150925	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81300	-300	5	-0.37	641522650	7891	50.91	81000	81900	80700	106000	57200	81600	81298.02	14.71	-235	82866	82232	81066	80432	79266	82550	80750	345	24400	2500	62010	100	1	13802780	11222	10.29	1.17	12	0.06	7902.00	69415.00	124376	20240828	-34.63	77400	20250311	5.04	96500	-15.75	20250113	77400	5.04	20250311	130200	-37.56	20240828	77400	5.04	20250311	0.65	N	185750	2500	345 억	2030612	N	N	77	N	N
28	20250325	140922	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81000	-600	5	-0.74	508684550	6255	40.36	81000	81900	80700	106000	57200	81600	81324.47	14.71	-175	82866	82232	81066	80432	79266	82550	80750	345	24400	2500	62010	100	1	13802780	11180	10.25	1.17	12	0.05	7902.00	69415.00	124376	20240828	-34.87	77400	20250311	4.65	96500	-16.06	20250113	77400	4.65	20250311	130200	-37.79	20240828	77400	4.65	20250311	0.65	N	185750	2500	345 억	2030612	N	N	77	N	N
29	20250325	130923	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81100	-500	5	-0.61	390838550	4803	30.99	81000	81900	80700	106000	57200	81600	81373.84	14.71	65	82866	82232	81066	80432	79266	82550	80750	345	24400	2500	62010	100	1	13802780	11194	10.26	1.17	12	0.03	7902.00	69415.00	124376	20240828	-34.79	77400	20250311	4.78	96500	-15.96	20250113	77400	4.78	20250311	130200	-37.71	20240828	77400	4.78	20250311	0.65	N	185750	2500	345 억	2030612	N	N	77	N	N
30	20250325	120923	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81300	-300	5	-0.37	336166150	4130	26.65	81000	81900	80700	106000	57200	81600	81396.16	14.71	131	82866	82232	81066	80432	79266	82550	80750	345	24400	2500	62010	100	1	13802780	11222	10.29	1.17	12	0.03	7902.00	69415.00	124376	20240828	-34.63	77400	20250311	5.04	96500	-15.75	20250113	77400	5.04	20250311	130200	-37.56	20240828	77400	5.04	20250311	0.65	N	185750	2500	345 억	2030612	N	N	77	N	N
31	20250325	110922	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81500	-100	5	-0.12	300949350	3697	23.85	81000	81900	80700	106000	57200	81600	81403.67	14.71	326	82866	82232	81066	80432	79266	82550	80750	345	24400	2500	62010	100	1	13802780	11249	10.31	1.17	12	0.03	7902.00	69415.00	124376	20240828	-34.47	77400	20250311	5.30	96500	-15.54	20250113	77400	5.30	20250311	130200	-37.40	20240828	77400	5.30	20250311	0.65	N	185750	2500	345 억	2030612	N	N	77	N	N
32	20250325	100932	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81500	-100	5	-0.12	181777200	2238	14.44	81000	81700	80700	106000	57200	81600	81223.06	14.71	-337	82866	82232	81066	80432	79266	82550	80750	345	24400	2500	62010	100	1	13802780	11249	10.31	1.17	12	0.02	7902.00	69415.00	124376	20240828	-34.47	77400	20250311	5.30	96500	-15.54	20250113	77400	5.30	20250311	130200	-37.40	20240828	77400	5.30	20250311	0.65	N	185750	2500	345 억	2030612	N	N	77	N	N
33	20250325	090930	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81400	-200	5	-0.25	48783200	601	3.88	81000	81600	81000	106000	57200	81600	81170.05	14.71	-208	82866	82232	81066	80432	79266	82550	80750	345	24400	2500	62010	100	1	13802780	11235	10.30	1.17	12	0.00	7902.00	69415.00	124376	20240828	-34.55	77400	20250311	5.17	96500	-15.65	20250113	77400	5.17	20250311	130200	-37.48	20240828	77400	5.17	20250311	0.65	N	185750	2500	345 억	2030612	N	N	77	N	N
34	20250324	160920	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81600	1400	2	1.75	1259332900	15499	65.14	79900	81700	79900	104200	56200	80200	81252.05	14.67	5171	81933	81066	80633	79766	79333	80850	79550	345	24000	2500	60950	100	1	13802780	11263	10.33	1.18	12	0.11	7902.00	69415.00	124376	20240828	-34.39	77400	20250311	5.43	96500	-15.44	20250113	77400	5.43	20250311	130200	-37.33	20240828	77400	5.43	20250311	0.66	N	185750	2500	345 억	2025198	N	N	77	N	N
35	20250324	150926	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81400	1200	2	1.50	1176218600	14480	60.86	79900	81700	79900	104200	56200	80200	81230.57	14.67	5195	81933	81066	80633	79766	79333	80850	79550	345	24000	2500	60950	100	1	13802780	11235	10.30	1.17	12	0.10	7902.00	69415.00	124376	20240828	-34.55	77400	20250311	5.17	96500	-15.65	20250113	77400	5.17	20250311	130200	-37.48	20240828	77400	5.17	20250311	0.66	N	185750	2500	345 억	2025198	N	N	109	N	N
36	20250324	140927	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81300	1100	2	1.37	1070024400	13176	55.38	79900	81700	79900	104200	56200	80200	81210.11	14.67	4957	81933	81066	80633	79766	79333	80850	79550	345	24000	2500	60950	100	1	13802780	11222	10.29	1.17	12	0.10	7902.00	69415.00	124376	20240828	-34.63	77400	20250311	5.04	96500	-15.75	20250113	77400	5.04	20250311	130200	-37.56	20240828	77400	5.04	20250311	0.66	N	185750	2500	345 억	2025198	N	N	109	N	N
37	20250324	130927	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81500	1300	2	1.62	1023015100	12598	52.95	79900	81700	79900	104200	56200	80200	81204.56	14.67	4837	81933	81066	80633	79766	79333	80850	79550	345	24000	2500	60950	100	1	13802780	11249	10.31	1.17	12	0.09	7902.00	69415.00	124376	20240828	-34.47	77400	20250311	5.30	96500	-15.54	20250113	77400	5.30	20250311	130200	-37.40	20240828	77400	5.30	20250311	0.66	N	185750	2500	345 억	2025198	N	N	109	N	N
38	20250324	120926	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81600	1400	2	1.75	921050600	11347	47.69	79900	81700	79900	104200	56200	80200	81171.29	14.67	4849	81933	81066	80633	79766	79333	80850	79550	345	24000	2500	60950	100	1	13802780	11263	10.33	1.18	12	0.08	7902.00	69415.00	124376	20240828	-34.39	77400	20250311	5.43	96500	-15.44	20250113	77400	5.43	20250311	130200	-37.33	20240828	77400	5.43	20250311	0.66	N	185750	2500	345 억	2025198	N	N	109	N	N
39	20250324	110925	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81600	1400	2	1.75	787159700	9705	40.79	79900	81700	79900	104200	56200	80200	81108.68	14.67	3651	81933	81066	80633	79766	79333	80850	79550	345	24000	2500	60950	100	1	13802780	11263	10.33	1.18	12	0.07	7902.00	69415.00	124376	20240828	-34.39	77400	20250311	5.43	96500	-15.44	20250113	77400	5.43	20250311	130200	-37.33	20240828	77400	5.43	20250311	0.66	N	185750	2500	345 억	2025198	N	N	109	N	N
40	20250324	100922	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80800	600	2	0.75	351901800	4358	18.32	79900	81200	79900	104200	56200	80200	80748.46	14.67	2544	81933	81066	80633	79766	79333	80850	79550	345	24000	2500	60950	100	1	13802780	11153	10.23	1.16	12	0.03	7902.00	69415.00	124376	20240828	-35.04	77400	20250311	4.39	96500	-16.27	20250113	77400	4.39	20250311	130200	-37.94	20240828	77400	4.39	20250311	0.66	N	185750	2500	345 억	2025198	N	N	109	N	N
41	20250324	090924	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80500	300	2	0.37	109688700	1365	5.74	79900	80900	79900	104200	56200	80200	80358.02	14.67	1028	81933	81066	80633	79766	79333	80850	79550	345	24000	2500	60950	100	1	13802780	11111	10.19	1.16	12	0.01	7902.00	69415.00	124376	20240828	-35.28	77400	20250311	4.01	96500	-16.58	20250113	77400	4.01	20250311	130200	-38.17	20240828	77400	4.01	20250311	0.66	N	185750	2500	345 억	2025198	N	N	109	N	N
42	20250321	160939	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80200	-500	5	-0.62	1906460900	23675	105.16	80300	81500	80200	104900	56500	80700	80527.85	14.69	-5981	82633	81666	81033	80066	79433	81350	79750	345	24200	2500	61330	100	1	13802780	11070	10.15	1.16	12	0.17	7902.00	69415.00	124376	20240828	-35.52	77400	20250311	3.62	96500	-16.89	20250113	77400	3.62	20250311	130200	-38.40	20240828	77400	3.62	20250311	0.67	N	185750	2500	345 억	2027972	N	N	109	N	N
43	20250321	150924	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80500	-200	5	-0.25	1188296000	14723	65.40	80300	81500	80200	104900	56500	80700	80710.18	14.69	-4378	82633	81666	81033	80066	79433	81350	79750	345	24200	2500	61330	100	1	13802780	11111	10.19	1.16	12	0.11	7902.00	69415.00	124376	20240828	-35.28	77400	20250311	4.01	96500	-16.58	20250113	77400	4.01	20250311	130200	-38.17	20240828	77400	4.01	20250311	0.67	N	185750	2500	345 억	2027972	N	N	358	N	N
44	20250321	140925	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80500	-200	5	-0.25	935956650	11582	51.45	80300	81500	80200	104900	56500	80700	80811.31	14.69	-2596	82633	81666	81033	80066	79433	81350	79750	345	24200	2500	61330	100	1	13802780	11111	10.19	1.16	12	0.08	7902.00	69415.00	124376	20240828	-35.28	77400	20250311	4.01	96500	-16.58	20250113	77400	4.01	20250311	130200	-38.17	20240828	77400	4.01	20250311	0.67	N	185750	2500	345 억	2027972	N	N	358	N	N
45	20250321	130926	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80900	200	2	0.25	793876350	9820	43.62	80300	81500	80200	104900	56500	80700	80842.81	14.69	-1602	82633	81666	81033	80066	79433	81350	79750	345	24200	2500	61330	100	1	13802780	11166	10.24	1.17	12	0.07	7902.00	69415.00	124376	20240828	-34.96	77400	20250311	4.52	96500	-16.17	20250113	77400	4.52	20250311	130200	-37.86	20240828	77400	4.52	20250311	0.67	N	185750	2500	345 억	2027972	N	N	358	N	N
46	20250321	120926	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81000	300	2	0.37	713955400	8833	39.24	80300	81500	80200	104900	56500	80700	80828.19	14.69	-1155	82633	81666	81033	80066	79433	81350	79750	345	24200	2500	61330	100	1	13802780	11180	10.25	1.17	12	0.06	7902.00	69415.00	124376	20240828	-34.87	77400	20250311	4.65	96500	-16.06	20250113	77400	4.65	20250311	130200	-37.79	20240828	77400	4.65	20250311	0.67	N	185750	2500	345 억	2027972	N	N	358	N	N
47	20250321	110925	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80600	-100	5	-0.12	642175550	7945	35.29	80300	81500	80200	104900	56500	80700	80827.63	14.69	-1097	82633	81666	81033	80066	79433	81350	79750	345	24200	2500	61330	100	1	13802780	11125	10.20	1.16	12	0.06	7902.00	69415.00	124376	20240828	-35.20	77400	20250311	4.13	96500	-16.48	20250113	77400	4.13	20250311	130200	-38.10	20240828	77400	4.13	20250311	0.67	N	185750	2500	345 억	2027972	N	N	358	N	N
48	20250321	100927	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80500	-200	5	-0.25	439118750	5434	24.14	80300	81500	80200	104900	56500	80700	80809.49	14.69	-143	82633	81666	81033	80066	79433	81350	79750	345	24200	2500	61330	100	1	13802780	11111	10.19	1.16	12	0.04	7902.00	69415.00	124376	20240828	-35.28	77400	20250311	4.01	96500	-16.58	20250113	77400	4.01	20250311	130200	-38.17	20240828	77400	4.01	20250311	0.67	N	185750	2500	345 억	2027972	N	N	358	N	N
49	20250321	090931	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80800	100	2	0.12	114769800	1421	6.31	80300	81500	80200	104900	56500	80700	80766.92	14.69	329	82633	81666	81033	80066	79433	81350	79750	345	24200	2500	61330	100	1	13802780	11153	10.23	1.16	12	0.01	7902.00	69415.00	124376	20240828	-35.04	77400	20250311	4.39	96500	-16.27	20250113	77400	4.39	20250311	130200	-37.94	20240828	77400	4.39	20250311	0.67	N	185750	2500	345 억	2027972	N	N	358	N	N
50	20250320	161408	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80700	-1200	5	-1.47	1820599750	22497	74.99	81700	82000	80400	106400	57400	81900	80926.51	14.70	-7553	82766	82332	81566	81132	80366	82550	81350	345	24500	2500	62240	100	1	13802780	11139	10.21	1.16	12	0.16	7902.00	69415.00	124376	20240828	-35.12	77400	20250311	4.26	96500	-16.37	20250113	77400	4.26	20250311	130200	-38.02	20240828	77400	4.26	20250311	0.67	N	185750	2500	345 억	2029188	N	N	358	N	N
51	20250320	150923	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80700	-1200	5	-1.47	1318991850	16282	54.27	81700	82000	80400	106400	57400	81900	81009.20	14.70	-6385	82766	82332	81566	81132	80366	82550	81350	345	24500	2500	62240	100	1	13802780	11139	10.21	1.16	12	0.12	7902.00	69415.00	124376	20240828	-35.12	77400	20250311	4.26	96500	-16.37	20250113	77400	4.26	20250311	130200	-38.02	20240828	77400	4.26	20250311	0.67	N	185750	2500	345 억	2029188	N	N	224	N	N
52	20250320	140927	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80600	-1300	5	-1.59	1060133300	13074	43.58	81700	82000	80400	106400	57400	81900	81087.14	14.70	-4933	82766	82332	81566	81132	80366	82550	81350	345	24500	2500	62240	100	1	13802780	11125	10.20	1.16	12	0.09	7902.00	69415.00	124376	20240828	-35.20	77400	20250311	4.13	96500	-16.48	20250113	77400	4.13	20250311	130200	-38.10	20240828	77400	4.13	20250311	0.67	N	185750	2500	345 억	2029188	N	N	224	N	N
53	20250320	130925	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80900	-1000	5	-1.22	824873250	10155	33.85	81700	82000	80800	106400	57400	81900	81228.29	14.70	-3608	82766	82332	81566	81132	80366	82550	81350	345	24500	2500	62240	100	1	13802780	11166	10.24	1.17	12	0.07	7902.00	69415.00	124376	20240828	-34.96	77400	20250311	4.52	96500	-16.17	20250113	77400	4.52	20250311	130200	-37.86	20240828	77400	4.52	20250311	0.67	N	185750	2500	345 억	2029188	N	N	224	N	N
54	20250320	120922	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81000	-900	5	-1.10	552583500	6791	22.64	81700	82000	81000	106400	57400	81900	81369.97	14.70	-1259	82766	82332	81566	81132	80366	82550	81350	345	24500	2500	62240	100	1	13802780	11180	10.25	1.17	12	0.05	7902.00	69415.00	124376	20240828	-34.87	77400	20250311	4.65	96500	-16.06	20250113	77400	4.65	20250311	130200	-37.79	20240828	77400	4.65	20250311	0.67	N	185750	2500	345 억	2029188	N	N	224	N	N
55	20250320	110924	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81500	-400	5	-0.49	401612500	4934	16.45	81700	82000	81000	106400	57400	81900	81396.94	14.70	-235	82766	82332	81566	81132	80366	82550	81350	345	24500	2500	62240	100	1	13802780	11249	10.31	1.17	12	0.04	7902.00	69415.00	124376	20240828	-34.47	77400	20250311	5.30	96500	-15.54	20250113	77400	5.30	20250311	130200	-37.40	20240828	77400	5.30	20250311	0.67	N	185750	2500	345 억	2029188	N	N	224	N	N
56	20250320	100922	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81000	-900	5	-1.10	262441000	3227	10.76	81700	82000	81000	106400	57400	81900	81326.62	14.70	-948	82766	82332	81566	81132	80366	82550	81350	345	24500	2500	62240	100	1	13802780	11180	10.25	1.17	12	0.02	7902.00	69415.00	124376	20240828	-34.87	77400	20250311	4.65	96500	-16.06	20250113	77400	4.65	20250311	130200	-37.79	20240828	77400	4.65	20250311	0.67	N	185750	2500	345 억	2029188	N	N	224	N	N
57	20250320	090926	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81400	-500	5	-0.61	45604800	558	1.86	81700	82000	81400	106400	57400	81900	81729.03	14.70	-309	82766	82332	81566	81132	80366	82550	81350	345	24500	2500	62240	100	1	13802780	11235	10.30	1.17	12	0.00	7902.00	69415.00	124376	20240828	-34.55	77400	20250311	5.17	96500	-15.65	20250113	77400	5.17	20250311	130200	-37.48	20240828	77400	5.17	20250311	0.67	N	185750	2500	345 억	2029188	N	N	224	N	N
58	20250319	160919	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81900	800	2	0.99	2444279700	29962	123.85	81000	82000	80800	105400	56800	81100	81578.91	14.70	562	81833	81466	80733	80366	79633	81650	80550	345	24300	2500	61630	100	1	13802780	11304	5.32	1.31	12	0.22	15397.00	62584.00	124376	20240828	-34.15	77400	20250311	5.81	96500	-15.13	20250113	77400	5.81	20250311	130200	-37.10	20240828	77400	5.81	20250311	0.67	N	185750	2500	345 억	2029348	N	N	223	N	N
59	20250319	150921	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81600	500	2	0.62	2048919200	25132	103.89	81000	82000	80800	105400	56800	81100	81526.31	14.70	167	81833	81466	80733	80366	79633	81650	80550	345	24300	2500	61630	100	1	13802780	11263	5.30	1.30	12	0.18	15397.00	62584.00	124376	20240828	-34.39	77400	20250311	5.43	96500	-15.44	20250113	77400	5.43	20250311	130200	-37.33	20240828	77400	5.43	20250311	0.67	N	185750	2500	345 억	2029348	N	N	138	N	N
60	20250319	140923	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81500	400	2	0.49	1690975700	20737	85.72	81000	82000	80800	105400	56800	81100	81543.89	14.70	789	81833	81466	80733	80366	79633	81650	80550	345	24300	2500	61630	100	1	13802780	11249	5.29	1.30	12	0.15	15397.00	62584.00	124376	20240828	-34.47	77400	20250311	5.30	96500	-15.54	20250113	77400	5.30	20250311	130200	-37.40	20240828	77400	5.30	20250311	0.67	N	185750	2500	345 억	2029348	N	N	138	N	N
61	20250319	130921	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81400	300	2	0.37	1574556500	19308	79.81	81000	82000	80800	105400	56800	81100	81549.44	14.70	1205	81833	81466	80733	80366	79633	81650	80550	345	24300	2500	61630	100	1	13802780	11235	5.29	1.30	12	0.14	15397.00	62584.00	124376	20240828	-34.55	77400	20250311	5.17	96500	-15.65	20250113	77400	5.17	20250311	130200	-37.48	20240828	77400	5.17	20250311	0.67	N	185750	2500	345 억	2029348	N	N	138	N	N
62	20250319	120920	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81700	600	2	0.74	1417033000	17377	71.83	81000	82000	80800	105400	56800	81100	81546.47	14.70	1296	81833	81466	80733	80366	79633	81650	80550	345	24300	2500	61630	100	1	13802780	11277	5.31	1.31	12	0.13	15397.00	62584.00	124376	20240828	-34.31	77400	20250311	5.56	96500	-15.34	20250113	77400	5.56	20250311	130200	-37.25	20240828	77400	5.56	20250311	0.67	N	185750	2500	345 억	2029348	N	N	138	N	N
63	20250319	110921	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81600	500	2	0.62	1135120950	13929	57.58	81000	81900	80800	105400	56800	81100	81493.36	14.70	336	81833	81466	80733	80366	79633	81650	80550	345	24300	2500	61630	100	1	13802780	11263	5.30	1.30	12	0.10	15397.00	62584.00	124376	20240828	-34.39	77400	20250311	5.43	96500	-15.44	20250113	77400	5.43	20250311	130200	-37.33	20240828	77400	5.43	20250311	0.67	N	185750	2500	345 억	2029348	N	N	138	N	N
64	20250319	100921	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81700	600	2	0.74	744108200	9137	37.77	81000	81900	80800	105400	56800	81100	81439.01	14.70	104	81833	81466	80733	80366	79633	81650	80550	345	24300	2500	61630	100	1	13802780	11277	5.31	1.31	12	0.07	15397.00	62584.00	124376	20240828	-34.31	77400	20250311	5.56	96500	-15.34	20250113	77400	5.56	20250311	130200	-37.25	20240828	77400	5.56	20250311	0.67	N	185750	2500	345 억	2029348	N	N	138	N	N
65	20250319	090924	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81200	100	2	0.12	102142600	1259	5.20	81000	81500	80800	105400	56800	81100	81129.94	14.70	-154	81833	81466	80733	80366	79633	81650	80550	345	24300	2500	61630	100	1	13802780	11208	5.27	1.30	12	0.01	15397.00	62584.00	124376	20240828	-34.71	77400	20250311	4.91	96500	-15.85	20250113	77400	4.91	20250311	130200	-37.63	20240828	77400	4.91	20250311	0.67	N	185750	2500	345 억	2029348	N	N	138	N	N
66	20250318	160916	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81100	500	2	0.62	1849162700	22922	123.03	80600	81100	80000	104700	56500	80600	80671.87	14.72	-807	81466	81032	80266	79832	79066	81250	80050	345	24100	2500	61250	100	1	13802780	11194	5.27	1.30	12	0.17	15397.00	62584.00	124376	20240828	-34.79	77400	20250311	4.78	96500	-15.96	20250113	77400	4.78	20250311	130200	-37.71	20240828	77400	4.78	20250311	0.68	N	185750	2500	345 억	2031474	N	N	138	N	N
67	20250318	150921	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80800	200	2	0.25	1630597600	20225	108.56	80600	81000	80000	104700	56500	80600	80622.87	14.72	-234	81466	81032	80266	79832	79066	81250	80050	345	24100	2500	61250	100	1	13802780	11153	5.25	1.29	12	0.15	15397.00	62584.00	124376	20240828	-35.04	77400	20250311	4.39	96500	-16.27	20250113	77400	4.39	20250311	130200	-37.94	20240828	77400	4.39	20250311	0.68	N	185750	2500	345 억	2031474	N	N	199	N	N
68	20250318	140918	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80500	-100	5	-0.12	1323139200	16420	88.13	80600	81000	80000	104700	56500	80600	80580.95	14.72	270	81466	81032	80266	79832	79066	81250	80050	345	24100	2500	61250	100	1	13802780	11111	5.23	1.29	12	0.12	15397.00	62584.00	124376	20240828	-35.28	77400	20250311	4.01	96500	-16.58	20250113	77400	4.01	20250311	130200	-38.17	20240828	77400	4.01	20250311	0.68	N	185750	2500	345 억	2031474	N	N	199	N	N
69	20250318	130917	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80700	100	2	0.12	985470350	12233	65.66	80600	81000	80000	104700	56500	80600	80558.35	14.72	790	81466	81032	80266	79832	79066	81250	80050	345	24100	2500	61250	100	1	13802780	11139	5.24	1.29	12	0.09	15397.00	62584.00	124376	20240828	-35.12	77400	20250311	4.26	96500	-16.37	20250113	77400	4.26	20250311	130200	-38.02	20240828	77400	4.26	20250311	0.68	N	185750	2500	345 억	2031474	N	N	199	N	N
70	20250318	120918	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80700	100	2	0.12	862614850	10710	57.48	80600	81000	80000	104700	56500	80600	80542.94	14.72	846	81466	81032	80266	79832	79066	81250	80050	345	24100	2500	61250	100	1	13802780	11139	5.24	1.29	12	0.08	15397.00	62584.00	124376	20240828	-35.12	77400	20250311	4.26	96500	-16.37	20250113	77400	4.26	20250311	130200	-38.02	20240828	77400	4.26	20250311	0.68	N	185750	2500	345 억	2031474	N	N	199	N	N
71	20250318	110916	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80500	-100	5	-0.12	705563500	8764	47.04	80600	81000	80000	104700	56500	80600	80507.02	14.72	521	81466	81032	80266	79832	79066	81250	80050	345	24100	2500	61250	100	1	13802780	11111	5.23	1.29	12	0.06	15397.00	62584.00	124376	20240828	-35.28	77400	20250311	4.01	96500	-16.58	20250113	77400	4.01	20250311	130200	-38.17	20240828	77400	4.01	20250311	0.68	N	185750	2500	345 억	2031474	N	N	199	N	N
72	20250318	100919	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80300	-300	5	-0.37	439318100	5462	29.32	80600	81000	80000	104700	56500	80600	80431.73	14.72	120	81466	81032	80266	79832	79066	81250	80050	345	24100	2500	61250	100	1	13802780	11084	5.22	1.28	12	0.04	15397.00	62584.00	124376	20240828	-35.44	77400	20250311	3.75	96500	-16.79	20250113	77400	3.75	20250311	130200	-38.33	20240828	77400	3.75	20250311	0.68	N	185750	2500	345 억	2031474	N	N	199	N	N
73	20250318	090922	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80200	-400	5	-0.50	116806600	1452	7.79	80600	81000	80000	104700	56500	80600	80445.32	14.72	-80	81466	81032	80266	79832	79066	81250	80050	345	24100	2500	61250	100	1	13802780	11070	5.21	1.28	12	0.01	15397.00	62584.00	124376	20240828	-35.52	77400	20250311	3.62	96500	-16.89	20250113	77400	3.62	20250311	130200	-38.40	20240828	77400	3.62	20250311	0.68	N	185750	2500	345 억	2031474	N	N	199	N	N
74	20250317	160916	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80600	1300	2	1.64	1490521450	18614	78.49	79700	80700	79500	103000	55600	79300	80075.09	14.72	-2681	80833	80066	79233	78466	77633	80450	78850	345	23700	2500	60260	100	1	13802780	11125	5.23	1.29	12	0.13	15397.00	62584.00	124376	20240828	-35.20	77400	20250311	4.13	96500	-16.48	20250113	77400	4.13	20250311	130200	-38.10	20240828	77400	4.13	20250311	0.68	N	185750	2500	345 억	2032303	N	N	199	N	N
75	20250317	150915	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80000	700	2	0.88	1263556050	15795	66.60	79700	80700	79500	103000	55600	79300	79997.22	14.72	-2928	80833	80066	79233	78466	77633	80450	78850	345	23700	2500	60260	100	1	13802780	11042	5.20	1.28	12	0.11	15397.00	62584.00	124376	20240828	-35.68	77400	20250311	3.36	96500	-17.10	20250113	77400	3.36	20250311	130200	-38.56	20240828	77400	3.36	20250311	0.68	N	185750	2500	345 억	2032303	N	N	312	N	N
76	20250317	140916	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79800	500	2	0.63	1062151150	13274	55.97	79700	80700	79500	103000	55600	79300	80017.41	14.72	-2761	80833	80066	79233	78466	77633	80450	78850	345	23700	2500	60260	100	1	13802780	11015	5.18	1.28	12	0.10	15397.00	62584.00	124376	20240828	-35.84	77400	20250311	3.10	96500	-17.31	20250113	77400	3.10	20250311	130200	-38.71	20240828	77400	3.10	20250311	0.68	N	185750	2500	345 억	2032303	N	N	312	N	N
77	20250317	130916	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79800	500	2	0.63	928730300	11602	48.92	79700	80700	79500	103000	55600	79300	80049.16	14.72	-2196	80833	80066	79233	78466	77633	80450	78850	345	23700	2500	60260	100	1	13802780	11015	5.18	1.28	12	0.08	15397.00	62584.00	124376	20240828	-35.84	77400	20250311	3.10	96500	-17.31	20250113	77400	3.10	20250311	130200	-38.71	20240828	77400	3.10	20250311	0.68	N	185750	2500	345 억	2032303	N	N	312	N	N
78	20250317	120915	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79500	200	2	0.25	823655400	10284	43.36	79700	80700	79500	103000	55600	79300	80090.96	14.72	-1472	80833	80066	79233	78466	77633	80450	78850	345	23700	2500	60260	100	1	13802780	10973	5.16	1.27	12	0.07	15397.00	62584.00	124376	20240828	-36.08	77400	20250311	2.71	96500	-17.62	20250113	77400	2.71	20250311	130200	-38.94	20240828	77400	2.71	20250311	0.68	N	185750	2500	345 억	2032303	N	N	312	N	N
79	20250317	110915	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79800	500	2	0.63	699984500	8731	36.81	79700	80700	79500	103000	55600	79300	80172.32	14.72	-695	80833	80066	79233	78466	77633	80450	78850	345	23700	2500	60260	100	1	13802780	11015	5.18	1.28	12	0.06	15397.00	62584.00	124376	20240828	-35.84	77400	20250311	3.10	96500	-17.31	20250113	77400	3.10	20250311	130200	-38.71	20240828	77400	3.10	20250311	0.68	N	185750	2500	345 억	2032303	N	N	312	N	N
80	20250317	100915	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80200	900	2	1.13	496314950	6198	26.13	79700	80400	79500	103000	55600	79300	80076.63	14.72	-272	80833	80066	79233	78466	77633	80450	78850	345	23700	2500	60260	100	1	13802780	11070	5.21	1.28	12	0.04	15397.00	62584.00	124376	20240828	-35.52	77400	20250311	3.62	96500	-16.89	20250113	77400	3.62	20250311	130200	-38.40	20240828	77400	3.62	20250311	0.68	N	185750	2500	345 억	2032303	N	N	312	N	N
81	20250317	090916	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79600	300	2	0.38	44359200	556	2.34	79700	79900	79600	103000	55600	79300	79782.73	14.72	-278	80833	80066	79233	78466	77633	80450	78850	345	23700	2500	60260	100	1	13802780	10987	5.17	1.27	12	0.00	15397.00	62584.00	124376	20240828	-36.00	77400	20250311	2.84	96500	-17.51	20250113	77400	2.84	20250311	130200	-38.86	20240828	77400	2.84	20250311	0.68	N	185750	2500	345 억	2032303	N	N	312	N	N
82	20250314	160911	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79300	500	2	0.63	1881333250	23712	91.99	78700	80000	78400	102400	55200	78800	79341.09	14.71	-305	79800	79300	78600	78100	77400	79550	78350	345	23600	2500	59880	100	1	13802780	10946	5.15	1.27	12	0.17	15397.00	62584.00	124376	20240828	-36.24	77400	20250311	2.45	96500	-17.82	20250113	77400	2.45	20250311	130200	-39.09	20240828	77400	2.45	20250311	0.68	N	185750	2500	345 억	2030097	N	N	312	N	N
83	20250314	150918	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79100	300	2	0.38	1714135050	21605	83.82	78700	80000	78400	102400	55200	78800	79339.74	14.71	71	79800	79300	78600	78100	77400	79550	78350	345	23600	2500	59880	100	1	13802780	10918	5.14	1.26	12	0.16	15397.00	62584.00	124376	20240828	-36.40	77400	20250311	2.20	96500	-18.03	20250113	77400	2.20	20250311	130200	-39.25	20240828	77400	2.20	20250311	0.68	N	185750	2500	345 억	2030097	N	N	646	N	N
84	20250314	140912	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79200	400	2	0.51	1465668450	18462	71.62	78700	80000	78400	102400	55200	78800	79388.39	14.71	334	79800	79300	78600	78100	77400	79550	78350	345	23600	2500	59880	100	1	13802780	10932	5.14	1.27	12	0.13	15397.00	62584.00	124376	20240828	-36.32	77400	20250311	2.33	96500	-17.93	20250113	77400	2.33	20250311	130200	-39.17	20240828	77400	2.33	20250311	0.68	N	185750	2500	345 억	2030097	N	N	646	N	N
85	20250314	130911	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79300	500	2	0.63	1169834950	14723	57.12	78700	80000	78400	102400	55200	78800	79456.29	14.71	677	79800	79300	78600	78100	77400	79550	78350	345	23600	2500	59880	100	1	13802780	10946	5.15	1.27	12	0.11	15397.00	62584.00	124376	20240828	-36.24	77400	20250311	2.45	96500	-17.82	20250113	77400	2.45	20250311	130200	-39.09	20240828	77400	2.45	20250311	0.68	N	185750	2500	345 억	2030097	N	N	646	N	N
86	20250314	120914	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79300	500	2	0.63	948474850	11930	46.28	78700	80000	78400	102400	55200	78800	79503.34	14.71	894	79800	79300	78600	78100	77400	79550	78350	345	23600	2500	59880	100	1	13802780	10946	5.15	1.27	12	0.09	15397.00	62584.00	124376	20240828	-36.24	77400	20250311	2.45	96500	-17.82	20250113	77400	2.45	20250311	130200	-39.09	20240828	77400	2.45	20250311	0.68	N	185750	2500	345 억	2030097	N	N	646	N	N
87	20250314	110913	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79400	600	2	0.76	777577550	9776	37.93	78700	80000	78400	102400	55200	78800	79539.44	14.71	1196	79800	79300	78600	78100	77400	79550	78350	345	23600	2500	59880	100	1	13802780	10959	5.16	1.27	12	0.07	15397.00	62584.00	124376	20240828	-36.16	77400	20250311	2.58	96500	-17.72	20250113	77400	2.58	20250311	130200	-39.02	20240828	77400	2.58	20250311	0.68	N	185750	2500	345 억	2030097	N	N	646	N	N
88	20250314	100913	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79700	900	2	1.14	389966800	4913	19.06	78700	80000	78400	102400	55200	78800	79374.48	14.71	769	79800	79300	78600	78100	77400	79550	78350	345	23600	2500	59880	100	1	13802780	11001	5.18	1.27	12	0.04	15397.00	62584.00	124376	20240828	-35.92	77400	20250311	2.97	96500	-17.41	20250113	77400	2.97	20250311	130200	-38.79	20240828	77400	2.97	20250311	0.68	N	185750	2500	345 억	2030097	N	N	646	N	N
89	20250314	090916	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78700	-100	5	-0.13	41151600	523	2.03	78700	78800	78400	102400	55200	78800	78683.75	14.71	-74	79800	79300	78600	78100	77400	79550	78350	345	23600	2500	59880	100	1	13802780	10863	5.11	1.26	12	0.00	15397.00	62584.00	124376	20240828	-36.72	77400	20250311	1.68	96500	-18.45	20250113	77400	1.68	20250311	130200	-39.55	20240828	77400	1.68	20250311	0.68	N	185750	2500	345 억	2030097	N	N	646	N	N
90	20250313	160906	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78800	700	2	0.90	2020935400	25755	127.93	78100	79100	77900	101500	54700	78100	78467.68	14.75	-6289	79566	78832	78266	77532	76966	79200	77900	345	23400	2500	59350	100	1	13802780	10877	5.12	1.26	12	0.19	15397.00	62584.00	124376	20240828	-36.64	77400	20250311	1.81	96500	-18.34	20250113	77400	1.81	20250311	130200	-39.48	20240828	77400	1.81	20250311	0.68	N	185750	2500	345 억	2036330	N	N	643	N	N
91	20250313	150907	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	77900	-200	5	-0.26	1354253400	17282	85.84	78100	79100	77900	101500	54700	78100	78362.08	14.75	-5533	79566	78832	78266	77532	76966	79200	77900	345	23400	2500	59350	100	1	13802780	10752	5.06	1.24	12	0.13	15397.00	62584.00	124376	20240828	-37.37	77400	20250311	0.65	96500	-19.27	20250113	77400	0.65	20250311	130200	-40.17	20240828	77400	0.65	20250311	0.68	N	185750	2500	345 억	2036330	N	N	122	N	N
92	20250313	140906	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78000	-100	5	-0.13	1057530600	13481	66.96	78100	79100	77900	101500	54700	78100	78446.01	14.75	-4455	79566	78832	78266	77532	76966	79200	77900	345	23400	2500	59350	100	1	13802780	10766	5.07	1.25	12	0.10	15397.00	62584.00	124376	20240828	-37.29	77400	20250311	0.78	96500	-19.17	20250113	77400	0.78	20250311	130200	-40.09	20240828	77400	0.78	20250311	0.68	N	185750	2500	345 억	2036330	N	N	122	N	N
93	20250313	130907	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78000	-100	5	-0.13	892675600	11367	56.46	78100	79100	78000	101500	54700	78100	78532.21	14.75	-3799	79566	78832	78266	77532	76966	79200	77900	345	23400	2500	59350	100	1	13802780	10766	5.07	1.25	12	0.08	15397.00	62584.00	124376	20240828	-37.29	77400	20250311	0.78	96500	-19.17	20250113	77400	0.78	20250311	130200	-40.09	20240828	77400	0.78	20250311	0.68	N	185750	2500	345 억	2036330	N	N	122	N	N
94	20250313	120907	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78200	100	2	0.13	722454600	9187	45.63	78100	79100	78100	101500	54700	78100	78638.79	14.75	-2977	79566	78832	78266	77532	76966	79200	77900	345	23400	2500	59350	100	1	13802780	10794	5.08	1.25	12	0.07	15397.00	62584.00	124376	20240828	-37.13	77400	20250311	1.03	96500	-18.96	20250113	77400	1.03	20250311	130200	-39.94	20240828	77400	1.03	20250311	0.68	N	185750	2500	345 억	2036330	N	N	122	N	N
95	20250313	110908	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78600	500	2	0.64	535341200	6799	33.77	78100	79100	78100	101500	54700	78100	78738.23	14.75	-1877	79566	78832	78266	77532	76966	79200	77900	345	23400	2500	59350	100	1	13802780	10849	5.10	1.26	12	0.05	15397.00	62584.00	124376	20240828	-36.80	77400	20250311	1.55	96500	-18.55	20250113	77400	1.55	20250311	130200	-39.63	20240828	77400	1.55	20250311	0.68	N	185750	2500	345 억	2036330	N	N	122	N	N
96	20250313	100906	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78500	400	2	0.51	436372500	5540	27.52	78100	79100	78100	101500	54700	78100	78767.60	14.75	-1593	79566	78832	78266	77532	76966	79200	77900	345	23400	2500	59350	100	1	13802780	10835	5.10	1.25	12	0.04	15397.00	62584.00	124376	20240828	-36.88	77400	20250311	1.42	96500	-18.65	20250113	77400	1.42	20250311	130200	-39.71	20240828	77400	1.42	20250311	0.68	N	185750	2500	345 억	2036330	N	N	122	N	N
97	20250313	090909	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78300	200	2	0.26	40333500	515	2.56	78100	78700	78100	101500	54700	78100	78317.48	14.75	-160	79566	78832	78266	77532	76966	79200	77900	345	23400	2500	59350	100	1	13802780	10808	5.09	1.25	12	0.00	15397.00	62584.00	124376	20240828	-37.05	77400	20250311	1.16	96500	-18.86	20250113	77400	1.16	20250311	130200	-39.86	20240828	77400	1.16	20250311	0.68	N	185750	2500	345 억	2036330	N	N	122	N	N
98	20250312	160902	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78100	300	2	0.39	1567432500	20010	53.64	77800	79000	77700	101100	54500	77800	78370.20	14.73	-71	78733	78266	77833	77366	76933	78050	77150	345	23300	2500	59120	100	1	13802780	10780	5.07	1.25	12	0.14	15397.00	62584.00	124376	20240828	-37.21	77400	20250311	0.90	96500	-19.07	20250113	77400	0.90	20250311	130200	-40.02	20240828	77400	0.90	20250311	0.67	N	185750	2500	345 억	2033405	N	N	122	N	N
99	20250312	150903	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78400	600	2	0.77	1255139950	16013	42.92	77800	79000	77700	101100	54500	77800	78382.63	14.73	2728	78733	78266	77833	77366	76933	78050	77150	345	23300	2500	59120	100	1	13802780	10821	5.09	1.25	12	0.12	15397.00	62584.00	124376	20240828	-36.97	77400	20250311	1.29	96500	-18.76	20250113	77400	1.29	20250311	130200	-39.78	20240828	77400	1.29	20250311	0.67	N	185750	2500	345 억	2033405	N	N	27	N	N
100	20250312	140901	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78200	400	2	0.51	991094650	12641	33.88	77800	79000	77700	101100	54500	77800	78403.28	14.73	1130	78733	78266	77833	77366	76933	78050	77150	345	23300	2500	59120	100	1	13802780	10794	5.08	1.25	12	0.09	15397.00	62584.00	124376	20240828	-37.13	77400	20250311	1.03	96500	-18.96	20250113	77400	1.03	20250311	130200	-39.94	20240828	77400	1.03	20250311	0.67	N	185750	2500	345 억	2033405	N	N	27	N	N
101	20250312	130902	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79000	1200	2	1.54	781771100	9974	26.73	77800	79000	77700	101100	54500	77800	78381.02	14.73	866	78733	78266	77833	77366	76933	78050	77150	345	23300	2500	59120	100	1	13802780	10904	5.13	1.26	12	0.07	15397.00	62584.00	124376	20240828	-36.48	77400	20250311	2.07	96500	-18.13	20250113	77400	2.07	20250311	130200	-39.32	20240828	77400	2.07	20250311	0.67	N	185750	2500	345 억	2033405	N	N	27	N	N
102	20250312	120904	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78200	400	2	0.51	498976500	6372	17.08	77800	78600	77700	101100	54500	77800	78307.83	14.73	819	78733	78266	77833	77366	76933	78050	77150	345	23300	2500	59120	100	1	13802780	10794	5.08	1.25	12	0.05	15397.00	62584.00	124376	20240828	-37.13	77400	20250311	1.03	96500	-18.96	20250113	77400	1.03	20250311	130200	-39.94	20240828	77400	1.03	20250311	0.67	N	185750	2500	345 억	2033405	N	N	27	N	N
103	20250312	110857	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78300	500	2	0.64	396304600	5060	13.56	77800	78600	77700	101100	54500	77800	78321.27	14.73	1006	78733	78266	77833	77366	76933	78050	77150	345	23300	2500	59120	100	1	13802780	10808	5.09	1.25	12	0.04	15397.00	62584.00	124376	20240828	-37.05	77400	20250311	1.16	96500	-18.86	20250113	77400	1.16	20250311	130200	-39.86	20240828	77400	1.16	20250311	0.67	N	185750	2500	345 억	2033405	N	N	27	N	N
104	20250312	100859	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78300	500	2	0.64	255857600	3266	8.75	77800	78600	77700	101100	54500	77800	78340.07	14.73	1037	78733	78266	77833	77366	76933	78050	77150	345	23300	2500	59120	100	1	13802780	10808	5.09	1.25	12	0.02	15397.00	62584.00	124376	20240828	-37.05	77400	20250311	1.16	96500	-18.86	20250113	77400	1.16	20250311	130200	-39.86	20240828	77400	1.16	20250311	0.67	N	185750	2500	345 억	2033405	N	N	27	N	N
105	20250312	090905	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	78500	700	2	0.90	130914400	1673	4.48	77800	78600	77700	101100	54500	77800	78251.83	14.73	811	78733	78266	77833	77366	76933	78050	77150	345	23300	2500	59120	100	1	13802780	10835	5.10	1.25	12	0.01	15397.00	62584.00	124376	20240828	-36.88	77400	20250311	1.42	96500	-18.65	20250113	77400	1.42	20250311	130200	-39.71	20240828	77400	1.42	20250311	0.67	N	185750	2500	345 억	2033405	N	N	27	N	N
106	20250311	160854	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	77800	-1200	5	-1.52	2895857150	37248	138.51	77900	78300	77400	102700	55300	79000	77745.27	14.68	2036	80400	79700	79100	78400	77800	79400	78100	345	23700	2500	60040	100	1	13802780	10739	5.05	1.24	12	0.27	15397.00	62584.00	124376	20240828	-37.45	77400	20250311	0.52	96500	-19.38	20250113	77400	0.52	20250311	130200	-40.25	20240828	77400	0.52	20250311	0.67	N	185750	2500	345 억	2026752	N	N	27	N	N
107	20250311	150858	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	77900	-1100	5	-1.39	2689792150	34599	128.66	77900	78300	77400	102700	55300	79000	77741.90	14.68	1893	80400	79700	79100	78400	77800	79400	78100	345	23700	2500	60040	100	1	13802780	10752	5.06	1.24	12	0.25	15397.00	62584.00	124376	20240828	-37.37	77400	20250311	0.65	96500	-19.27	20250113	77400	0.65	20250311	130200	-40.17	20240828	77400	0.65	20250311	0.67	N	185750	2500	345 억	2026752	N	N	107	N	N
108	20250311	140859	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	77700	-1300	5	-1.65	2201470950	28318	105.31	77900	78300	77400	102700	55300	79000	77741.05	14.68	1508	80400	79700	79100	78400	77800	79400	78100	345	23700	2500	60040	100	1	13802780	10725	5.05	1.24	12	0.21	15397.00	62584.00	124376	20240828	-37.53	77400	20250311	0.39	96500	-19.48	20250113	77400	0.39	20250311	130200	-40.32	20240828	77400	0.39	20250311	0.67	N	185750	2500	345 억	2026752	N	N	107	N	N
109	20250311	130857	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	77850	-1150	5	-1.46	1768760100	22753	84.61	77900	78300	77400	102700	55300	79000	77737.45	14.68	80	80400	79700	79100	78400	77800	79400	78100	345	23700	2500	60040	100	1	13802780	10745	5.06	1.24	12	0.16	15397.00	62584.00	124376	20240828	-37.41	77400	20250311	0.58	96500	-19.33	20250113	77400	0.58	20250311	130200	-40.21	20240828	77400	0.58	20250311	0.67	N	185750	2500	345 억	2026752	N	N	107	N	N
110	20250311	120856	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	77600	-1400	5	-1.77	1535095100	19749	73.44	77900	78300	77400	102700	55300	79000	77730.27	14.68	-562	80400	79700	79100	78400	77800	79400	78100	345	23700	2500	60040	100	1	13802780	10711	5.04	1.24	12	0.14	15397.00	62584.00	124376	20240828	-37.61	77400	20250311	0.26	96500	-19.59	20250113	77400	0.26	20250311	130200	-40.40	20240828	77400	0.26	20250311	0.67	N	185750	2500	345 억	2026752	N	N	107	N	N
111	20250311	110856	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	77600	-1400	5	-1.77	1275734150	16408	61.02	77900	78300	77400	102700	55300	79000	77750.74	14.68	-1253	80400	79700	79100	78400	77800	79400	78100	345	23700	2500	60040	100	1	13802780	10711	5.04	1.24	12	0.12	15397.00	62584.00	124376	20240828	-37.61	77400	20250311	0.26	96500	-19.59	20250113	77400	0.26	20250311	130200	-40.40	20240828	77400	0.26	20250311	0.67	N	185750	2500	345 억	2026752	N	N	107	N	N
112	20250311	100858	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	77600	-1400	5	-1.77	763820200	9804	36.46	77900	78300	77500	102700	55300	79000	77909.04	14.68	-235	80400	79700	79100	78400	77800	79400	78100	345	23700	2500	60040	100	1	13802780	10711	5.04	1.24	12	0.07	15397.00	62584.00	124376	20240828	-37.61	77500	20250311	0.13	96500	-19.59	20250113	77500	0.13	20250311	130200	-40.40	20240828	77500	0.13	20250311	0.67	N	185750	2500	345 억	2026752	N	N	107	N	N
113	20250311	090858	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	77600	-1400	5	-1.77	209331600	2689	10.00	77900	78300	77500	102700	55300	79000	77847.38	14.68	-756	80400	79700	79100	78400	77800	79400	78100	345	23700	2500	60040	100	1	13802780	10711	5.04	1.24	12	0.02	15397.00	62584.00	124376	20240828	-37.61	77500	20250311	0.13	96500	-19.59	20250113	77500	0.13	20250311	130200	-40.40	20240828	77500	0.13	20250311	0.67	N	185750	2500	345 억	2026752	N	N	107	N	N
114	20250310	160849	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	79000	-700	5	-0.88	2109021650	26722	81.79	79700	79800	78500	103600	55800	79700	78924.44	14.67	845	81233	80466	80033	79266	78833	80250	79050	345	23900	2500	60570	100	1	13802780	10904	5.13	1.26	12	0.19	15397.00	62584.00	124376	20240828	-36.48	78500	20250310	0.64	96500	-18.13	20250113	78500	0.64	20250310	130200	-39.32	20240828	78500	0.64	20250310	0.67	N	185750	2500	345 억	2024790	N	N	107	N	N
115	20250310	150855	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	78900	-800	5	-1.00	1981786150	25111	76.86	79700	79800	78500	103600	55800	79700	78921.04	14.67	1022	81233	80466	80033	79266	78833	80250	79050	345	23900	2500	60570	100	1	13802780	10890	5.12	1.26	12	0.18	15397.00	62584.00	124376	20240828	-36.56	78500	20250310	0.51	96500	-18.24	20250113	78500	0.51	20250310	130200	-39.40	20240828	78500	0.51	20250310	0.67	N	185750	2500	345 억	2024790	N	N	42	N	N
116	20250310	140854	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	78900	-800	5	-1.00	1592427550	20180	61.77	79700	79800	78500	103600	55800	79700	78911.18	14.67	185	81233	80466	80033	79266	78833	80250	79050	345	23900	2500	60570	100	1	13802780	10890	5.12	1.26	12	0.15	15397.00	62584.00	124376	20240828	-36.56	78500	20250310	0.51	96500	-18.24	20250113	78500	0.51	20250310	130200	-39.40	20240828	78500	0.51	20250310	0.67	N	185750	2500	345 억	2024790	N	N	42	N	N
117	20250310	130853	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	78800	-900	5	-1.13	1322920700	16766	51.32	79700	79800	78500	103600	55800	79700	78904.97	14.67	-354	81233	80466	80033	79266	78833	80250	79050	345	23900	2500	60570	100	1	13802780	10877	5.12	1.26	12	0.12	15397.00	62584.00	124376	20240828	-36.64	78500	20250310	0.38	96500	-18.34	20250113	78500	0.38	20250310	130200	-39.48	20240828	78500	0.38	20250310	0.67	N	185750	2500	345 억	2024790	N	N	42	N	N
118	20250310	120851	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	78800	-900	5	-1.13	1019721900	12921	39.55	79700	79800	78500	103600	55800	79700	78919.74	14.67	-915	81233	80466	80033	79266	78833	80250	79050	345	23900	2500	60570	100	1	13802780	10877	5.12	1.26	12	0.09	15397.00	62584.00	124376	20240828	-36.64	78500	20250310	0.38	96500	-18.34	20250113	78500	0.38	20250310	130200	-39.48	20240828	78500	0.38	20250310	0.67	N	185750	2500	345 억	2024790	N	N	42	N	N
119	20250310	110851	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	78800	-900	5	-1.13	755802700	9572	29.30	79700	79800	78500	103600	55800	79700	78959.75	14.67	-1061	81233	80466	80033	79266	78833	80250	79050	345	23900	2500	60570	100	1	13802780	10877	5.12	1.26	12	0.07	15397.00	62584.00	124376	20240828	-36.64	78500	20250310	0.38	96500	-18.34	20250113	78500	0.38	20250310	130200	-39.48	20240828	78500	0.38	20250310	0.67	N	185750	2500	345 억	2024790	N	N	42	N	N
120	20250310	100850	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	79000	-700	5	-0.88	529519100	6702	20.51	79700	79800	78500	103600	55800	79700	79009.12	14.67	-1322	81233	80466	80033	79266	78833	80250	79050	345	23900	2500	60570	100	1	13802780	10904	5.13	1.26	12	0.05	15397.00	62584.00	124376	20240828	-36.48	78500	20250310	0.64	96500	-18.13	20250113	78500	0.64	20250310	130200	-39.32	20240828	78500	0.64	20250310	0.67	N	185750	2500	345 억	2024790	N	N	42	N	N
121	20250310	090852	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	78700	-1000	5	-1.25	225400850	2858	8.75	79700	79800	78500	103600	55800	79700	78866.64	14.67	-1835	81233	80466	80033	79266	78833	80250	79050	345	23900	2500	60570	100	1	13802780	10863	5.11	1.26	12	0.02	15397.00	62584.00	124376	20240828	-36.72	78500	20250310	0.25	96500	-18.45	20250113	78500	0.25	20250310	130200	-39.55	20240828	78500	0.25	20250310	0.67	N	185750	2500	345 억	2024790	N	N	42	N	N
122	20250307	160849	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79700	-1100	5	-1.36	2603490500	32572	213.90	80800	80800	79600	105000	56600	80800	79930.64	14.68	-6840	81533	81166	80733	80366	79933	81350	80550	345	24200	2500	61400	100	1	13802780	11001	5.18	1.27	12	0.24	15397.00	62584.00	124376	20240828	-35.92	79300	20250304	0.50	96500	-17.41	20250113	79300	0.50	20250304	130200	-38.79	20240828	79300	0.50	20250304	0.68	N	185750	2500	345 억	2025702	N	N	42	N	N
123	20250307	150853	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79700	-1100	5	-1.36	2352224900	29419	193.19	80800	80800	79700	105000	56600	80800	79955.98	14.68	-5772	81533	81166	80733	80366	79933	81350	80550	345	24200	2500	61400	100	1	13802780	11001	5.18	1.27	12	0.21	15397.00	62584.00	124376	20240828	-35.92	79300	20250304	0.50	96500	-17.41	20250113	79300	0.50	20250304	130200	-38.79	20240828	79300	0.50	20250304	0.68	N	185750	2500	345 억	2025702	N	N	229	N	N
124	20250307	140850	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79800	-1000	5	-1.24	1824254150	22799	149.72	80800	80800	79700	105000	56600	80800	80014.66	14.68	-3584	81533	81166	80733	80366	79933	81350	80550	345	24200	2500	61400	100	1	13802780	11015	5.18	1.28	12	0.17	15397.00	62584.00	124376	20240828	-35.84	79300	20250304	0.63	96500	-17.31	20250113	79300	0.63	20250304	130200	-38.71	20240828	79300	0.63	20250304	0.68	N	185750	2500	345 억	2025702	N	N	229	N	N
125	20250307	130852	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80000	-800	5	-0.99	1445993350	18065	118.63	80800	80800	79700	105000	56600	80800	80043.92	14.68	-2614	81533	81166	80733	80366	79933	81350	80550	345	24200	2500	61400	100	1	13802780	11042	5.20	1.28	12	0.13	15397.00	62584.00	124376	20240828	-35.68	79300	20250304	0.88	96500	-17.10	20250113	79300	0.88	20250304	130200	-38.56	20240828	79300	0.88	20250304	0.68	N	185750	2500	345 억	2025702	N	N	229	N	N
126	20250307	120852	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	79900	-900	5	-1.11	996593250	12436	81.67	80800	80800	79800	105000	56600	80800	80137.77	14.68	-1874	81533	81166	80733	80366	79933	81350	80550	345	24200	2500	61400	100	1	13802780	11028	5.19	1.28	12	0.09	15397.00	62584.00	124376	20240828	-35.76	79300	20250304	0.76	96500	-17.20	20250113	79300	0.76	20250304	130200	-38.63	20240828	79300	0.76	20250304	0.68	N	185750	2500	345 억	2025702	N	N	229	N	N
127	20250307	110850	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80000	-800	5	-0.99	731066600	9116	59.86	80800	80800	79800	105000	56600	80800	80195.99	14.68	-895	81533	81166	80733	80366	79933	81350	80550	345	24200	2500	61400	100	1	13802780	11042	5.20	1.28	12	0.07	15397.00	62584.00	124376	20240828	-35.68	79300	20250304	0.88	96500	-17.10	20250113	79300	0.88	20250304	130200	-38.56	20240828	79300	0.88	20250304	0.68	N	185750	2500	345 억	2025702	N	N	229	N	N
128	20250307	100847	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80200	-600	5	-0.74	490023100	6108	40.11	80800	80800	79800	105000	56600	80800	80226.44	14.68	-677	81533	81166	80733	80366	79933	81350	80550	345	24200	2500	61400	100	1	13802780	11070	5.21	1.28	12	0.04	15397.00	62584.00	124376	20240828	-35.52	79300	20250304	1.13	96500	-16.89	20250113	79300	1.13	20250304	130200	-38.40	20240828	79300	1.13	20250304	0.68	N	185750	2500	345 억	2025702	N	N	229	N	N
129	20250307	090854	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80000	-800	5	-0.99	97560200	1217	7.99	80800	80800	80000	105000	56600	80800	80164.50	14.68	-178	81533	81166	80733	80366	79933	81350	80550	345	24200	2500	61400	100	1	13802780	11042	5.20	1.28	12	0.01	15397.00	62584.00	124376	20240828	-35.68	79300	20250304	0.88	96500	-17.10	20250113	79300	0.88	20250304	130200	-38.56	20240828	79300	0.88	20250304	0.68	N	185750	2500	345 억	2025702	N	N	229	N	N
130	20250306	160846	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80800	300	2	0.37	1220780700	15142	71.28	80600	81100	80300	104600	56400	80500	80622.16	14.68	-2719	81833	81166	80733	80066	79633	81500	80400	345	24100	2500	61180	100	1	13802780	11153	5.25	1.29	12	0.11	15397.00	62584.00	124376	20240828	-35.04	79300	20250304	1.89	96500	-16.27	20250113	79300	1.89	20250304	130200	-37.94	20240828	79300	1.89	20250304	0.69	N	185750	2500	345 억	2026601	N	N	229	N	N
131	20250306	150845	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80500	0	3	0.00	1038954100	12889	60.67	80600	81100	80300	104600	56400	80500	80607.82	14.68	-3217	81833	81166	80733	80066	79633	81500	80400	345	24100	2500	61180	100	1	13802780	11111	5.23	1.29	12	0.09	15397.00	62584.00	124376	20240828	-35.28	79300	20250304	1.51	96500	-16.58	20250113	79300	1.51	20250304	130200	-38.17	20240828	79300	1.51	20250304	0.69	N	185750	2500	345 억	2026601	N	N	441	N	N
132	20250306	140844	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80600	100	2	0.12	867423250	10757	50.64	80600	81100	80300	104600	56400	80500	80638.04	14.68	-2795	81833	81166	80733	80066	79633	81500	80400	345	24100	2500	61180	100	1	13802780	11125	5.23	1.29	12	0.08	15397.00	62584.00	124376	20240828	-35.20	79300	20250304	1.64	96500	-16.48	20250113	79300	1.64	20250304	130200	-38.10	20240828	79300	1.64	20250304	0.69	N	185750	2500	345 억	2026601	N	N	441	N	N
133	20250306	130845	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80600	100	2	0.12	723972300	8976	42.25	80600	81100	80300	104600	56400	80500	80656.47	14.68	-2767	81833	81166	80733	80066	79633	81500	80400	345	24100	2500	61180	100	1	13802780	11125	5.23	1.29	12	0.07	15397.00	62584.00	124376	20240828	-35.20	79300	20250304	1.64	96500	-16.48	20250113	79300	1.64	20250304	130200	-38.10	20240828	79300	1.64	20250304	0.69	N	185750	2500	345 억	2026601	N	N	441	N	N
134	20250306	120844	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80700	200	2	0.25	537450200	6664	31.37	80600	81100	80300	104600	56400	80500	80649.81	14.68	-2478	81833	81166	80733	80066	79633	81500	80400	345	24100	2500	61180	100	1	13802780	11139	5.24	1.29	12	0.05	15397.00	62584.00	124376	20240828	-35.12	79300	20250304	1.77	96500	-16.37	20250113	79300	1.77	20250304	130200	-38.02	20240828	79300	1.77	20250304	0.69	N	185750	2500	345 억	2026601	N	N	441	N	N
135	20250306	110841	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80500	0	3	0.00	303090450	3760	17.70	80600	81100	80300	104600	56400	80500	80609.19	14.68	-973	81833	81166	80733	80066	79633	81500	80400	345	24100	2500	61180	100	1	13802780	11111	5.23	1.29	12	0.03	15397.00	62584.00	124376	20240828	-35.28	79300	20250304	1.51	96500	-16.58	20250113	79300	1.51	20250304	130200	-38.17	20240828	79300	1.51	20250304	0.69	N	185750	2500	345 억	2026601	N	N	441	N	N
136	20250306	100843	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80700	200	2	0.25	184451150	2287	10.77	80600	81100	80300	104600	56400	80500	80652.08	14.68	-492	81833	81166	80733	80066	79633	81500	80400	345	24100	2500	61180	100	1	13802780	11139	5.24	1.29	12	0.02	15397.00	62584.00	124376	20240828	-35.12	79300	20250304	1.77	96500	-16.37	20250113	79300	1.77	20250304	130200	-38.02	20240828	79300	1.77	20250304	0.69	N	185750	2500	345 억	2026601	N	N	441	N	N
137	20250306	090846	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80700	200	2	0.25	57020100	708	3.33	80600	80900	80300	104600	56400	80500	80536.92	14.68	-137	81833	81166	80733	80066	79633	81500	80400	345	24100	2500	61180	100	1	13802780	11139	5.24	1.29	12	0.01	15397.00	62584.00	124376	20240828	-35.12	79300	20250304	1.77	96500	-16.37	20250113	79300	1.77	20250304	130200	-38.02	20240828	79300	1.77	20250304	0.69	N	185750	2500	345 억	2026601	N	N	441	N	N
138	20250305	160835	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80500	200	2	0.25	1714076350	21230	86.81	80300	81400	80300	104300	56300	80300	80738.41	14.64	7953	81766	81032	80166	79432	78566	81400	79800	345	24000	2500	61020	100	1	13802780	11111	5.23	1.29	12	0.15	15397.00	62584.00	124376	20240828	-35.28	79300	20250304	1.51	96500	-16.58	20250113	79300	1.51	20250304	130200	-38.17	20240828	79300	1.51	20250304	0.69	N	185750	2500	345 억	2020184	N	N	441	N	N
139	20250305	150838	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80600	300	2	0.37	1523778100	18868	77.15	80300	81400	80300	104300	56300	80300	80759.92	14.64	7521	81766	81032	80166	79432	78566	81400	79800	345	24000	2500	61020	100	1	13802780	11125	5.23	1.29	12	0.14	15397.00	62584.00	124376	20240828	-35.20	79300	20250304	1.64	96500	-16.48	20250113	79300	1.64	20250304	130200	-38.10	20240828	79300	1.64	20250304	0.69	N	185750	2500	345 억	2020184	N	N	139	N	N
140	20250305	140837	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80600	300	2	0.37	1174341150	14531	59.42	80300	81400	80300	104300	56300	80300	80816.27	14.64	5516	81766	81032	80166	79432	78566	81400	79800	345	24000	2500	61020	100	1	13802780	11125	5.23	1.29	12	0.11	15397.00	62584.00	124376	20240828	-35.20	79300	20250304	1.64	96500	-16.48	20250113	79300	1.64	20250304	130200	-38.10	20240828	79300	1.64	20250304	0.69	N	185750	2500	345 억	2020184	N	N	139	N	N
141	20250305	130833	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80500	200	2	0.25	902145600	11155	45.61	80300	81400	80300	104300	56300	80300	80873.65	14.64	4155	81766	81032	80166	79432	78566	81400	79800	345	24000	2500	61020	100	1	13802780	11111	5.23	1.29	12	0.08	15397.00	62584.00	124376	20240828	-35.28	79300	20250304	1.51	96500	-16.58	20250113	79300	1.51	20250304	130200	-38.17	20240828	79300	1.51	20250304	0.69	N	185750	2500	345 억	2020184	N	N	139	N	N
142	20250305	120837	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80600	300	2	0.37	789514800	9758	39.90	80300	81400	80300	104300	56300	80300	80909.49	14.64	3734	81766	81032	80166	79432	78566	81400	79800	345	24000	2500	61020	100	1	13802780	11125	5.23	1.29	12	0.07	15397.00	62584.00	124376	20240828	-35.20	79300	20250304	1.64	96500	-16.48	20250113	79300	1.64	20250304	130200	-38.10	20240828	79300	1.64	20250304	0.69	N	185750	2500	345 억	2020184	N	N	139	N	N
143	20250305	110831	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80700	400	2	0.50	583182150	7202	29.45	80300	81400	80300	104300	56300	80300	80975.03	14.64	2727	81766	81032	80166	79432	78566	81400	79800	345	24000	2500	61020	100	1	13802780	11139	5.24	1.29	12	0.05	15397.00	62584.00	124376	20240828	-35.12	79300	20250304	1.77	96500	-16.37	20250113	79300	1.77	20250304	130200	-38.02	20240828	79300	1.77	20250304	0.69	N	185750	2500	345 억	2020184	N	N	139	N	N
144	20250305	100836	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	81200	900	2	1.12	409494150	5052	20.66	80300	81400	80300	104300	56300	80300	81055.85	14.64	2132	81766	81032	80166	79432	78566	81400	79800	345	24000	2500	61020	100	1	13802780	11208	5.27	1.30	12	0.04	15397.00	62584.00	124376	20240828	-34.71	79300	20250304	2.40	96500	-15.85	20250113	79300	2.40	20250304	130200	-37.63	20240828	79300	2.40	20250304	0.69	N	185750	2500	345 억	2020184	N	N	139	N	N
145	20250305	090834	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	80900	600	2	0.75	93622400	1159	4.74	80300	81200	80300	104300	56300	80300	80778.60	14.64	649	81766	81032	80166	79432	78566	81400	79800	345	24000	2500	61020	100	1	13802780	11166	5.25	1.29	12	0.01	15397.00	62584.00	124376	20240828	-34.96	79300	20250304	2.02	96500	-16.17	20250113	79300	2.02	20250304	130200	-37.86	20240828	79300	2.02	20250304	0.69	N	185750	2500	345 억	2020184	N	N	139	N	N
146	20250304	160827	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	80300	-500	5	-0.62	1950242850	24317	46.95	80100	80900	79300	105000	56600	80800	80200.57	14.59	5779	82533	81666	80833	79966	79133	81250	79550	345	24200	2500	61400	100	1	13802780	11084	5.22	1.28	12	0.18	15397.00	62584.00	124376	20240828	-35.44	79300	20250304	1.26	96500	-16.79	20250113	79300	1.26	20250304	130200	-38.33	20240828	79300	1.26	20250304	0.71	N	185750	2500	345 억	2013782	N	N	139	N	N
147	20250304	150822	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	80000	-800	5	-0.99	1730033850	21572	41.65	80100	80900	79300	105000	56600	80800	80198.12	14.59	5436	82533	81666	80833	79966	79133	81250	79550	345	24200	2500	61400	100	1	13802780	11042	5.20	1.28	12	0.16	15397.00	62584.00	124376	20240828	-35.68	79300	20250304	0.88	96500	-17.10	20250113	79300	0.88	20250304	130200	-38.56	20240828	79300	0.88	20250304	0.71	N	185750	2500	345 억	2013782	N	N	1538	N	N
148	20250304	140827	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	80100	-700	5	-0.87	1322182350	16479	31.81	80100	80900	79300	105000	56600	80800	80234.38	14.59	2930	82533	81666	80833	79966	79133	81250	79550	345	24200	2500	61400	100	1	13802780	11056	5.20	1.28	12	0.12	15397.00	62584.00	124376	20240828	-35.60	79300	20250304	1.01	96500	-16.99	20250113	79300	1.01	20250304	130200	-38.48	20240828	79300	1.01	20250304	0.71	N	185750	2500	345 억	2013782	N	N	1538	N	N
149	20250304	130824	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	80200	-600	5	-0.74	957009750	11920	23.01	80100	80900	79300	105000	56600	80800	80286.05	14.59	1601	82533	81666	80833	79966	79133	81250	79550	345	24200	2500	61400	100	1	13802780	11070	5.21	1.28	12	0.09	15397.00	62584.00	124376	20240828	-35.52	79300	20250304	1.13	96500	-16.89	20250113	79300	1.13	20250304	130200	-38.40	20240828	79300	1.13	20250304	0.71	N	185750	2500	345 억	2013782	N	N	1538	N	N
150	20250304	120822	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	80500	-300	5	-0.37	770621650	9595	18.52	80100	80900	79300	105000	56600	80800	80314.92	14.59	1574	82533	81666	80833	79966	79133	81250	79550	345	24200	2500	61400	100	1	13802780	11111	5.23	1.29	12	0.07	15397.00	62584.00	124376	20240828	-35.28	79300	20250304	1.51	96500	-16.58	20250113	79300	1.51	20250304	130200	-38.17	20240828	79300	1.51	20250304	0.71	N	185750	2500	345 억	2013782	N	N	1538	N	N
151	20250304	110825	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	80600	-200	5	-0.25	719422200	8959	17.30	80100	80900	79300	105000	56600	80800	80301.62	14.59	1342	82533	81666	80833	79966	79133	81250	79550	345	24200	2500	61400	100	1	13802780	11125	5.23	1.29	12	0.06	15397.00	62584.00	124376	20240828	-35.20	79300	20250304	1.64	96500	-16.48	20250113	79300	1.64	20250304	130200	-38.10	20240828	79300	1.64	20250304	0.71	N	185750	2500	345 억	2013782	N	N	1538	N	N
152	20250304	100820	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	80500	-300	5	-0.37	557763900	6950	13.42	80100	80900	79300	105000	56600	80800	80253.80	14.59	698	82533	81666	80833	79966	79133	81250	79550	345	24200	2500	61400	100	1	13802780	11111	5.23	1.29	12	0.05	15397.00	62584.00	124376	20240828	-35.28	79300	20250304	1.51	96500	-16.58	20250113	79300	1.51	20250304	130200	-38.17	20240828	79300	1.51	20250304	0.71	N	185750	2500	345 억	2013782	N	N	1538	N	N
153	20250304	090818	55	30.00	KOSPI200	신저가	제약	N	N	N	Y	40	N	79900	-900	5	-1.11	211591900	2653	5.12	80100	80100	79300	105000	56600	80800	79755.71	14.59	-95	82533	81666	80833	79966	79133	81250	79550	345	24200	2500	61400	100	1	13802780	11028	5.19	1.28	12	0.02	15397.00	62584.00	124376	20240828	-35.76	79300	20250304	0.76	96500	-17.20	20250113	79300	0.76	20250304	130200	-38.63	20240828	79300	0.76	20250304	0.71	N	185750	2500	345 억	2013782	N	N	1538	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History