KissMeData/207940/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161000	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1049000	-10000	5	-0.94	26608461000	25377	112.73	1063000	1064000	1041000	1376000	742000	1059000	1048526.60	13.52	-892	1073666	1066332	1061666	1054332	1049666	1064000	1052000	1779	317000	2500	826020	1000	1	71174000	746615	68.92	6.85	12	0.04	15221.00	153212.00	1209000	20250214	-13.23	721000	20240530	45.49	1209000	-13.23	20250214	924000	13.53	20250102	1209000	-13.23	20250214	721000	45.49	20240530	0.03	N	207940	2500	1779 억	9622448	N	N	370	N	N
3	20250328	151003	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1044000	-15000	5	-1.42	22629590000	21581	95.86	1063000	1064000	1041000	1376000	742000	1059000	1048588.57	13.52	-1125	1073666	1066332	1061666	1054332	1049666	1064000	1052000	1779	317000	2500	826020	1000	1	71174000	743057	68.59	6.81	12	0.03	15221.00	153212.00	1209000	20250214	-13.65	721000	20240530	44.80	1209000	-13.65	20250214	924000	12.99	20250102	1209000	-13.65	20250214	721000	44.80	20240530	0.03	N	207940	2500	1779 억	9622448	N	N	694	N	N
4	20250328	141005	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1045000	-14000	5	-1.32	18454622500	17582	78.10	1063000	1064000	1043000	1376000	742000	1059000	1049631.58	13.52	-1737	1073666	1066332	1061666	1054332	1049666	1064000	1052000	1779	317000	2500	826020	1000	1	71174000	743768	68.66	6.82	12	0.02	15221.00	153212.00	1209000	20250214	-13.56	721000	20240530	44.94	1209000	-13.56	20250214	924000	13.10	20250102	1209000	-13.56	20250214	721000	44.94	20240530	0.03	N	207940	2500	1779 억	9622448	N	N	694	N	N
5	20250328	131003	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1049000	-10000	5	-0.94	17051870000	16241	72.14	1063000	1064000	1043000	1376000	742000	1059000	1049927.34	13.52	-1631	1073666	1066332	1061666	1054332	1049666	1064000	1052000	1779	317000	2500	826020	1000	1	71174000	746615	68.92	6.85	12	0.02	15221.00	153212.00	1209000	20250214	-13.23	721000	20240530	45.49	1209000	-13.23	20250214	924000	13.53	20250102	1209000	-13.23	20250214	721000	45.49	20240530	0.03	N	207940	2500	1779 억	9622448	N	N	694	N	N
6	20250328	121001	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1047000	-12000	5	-1.13	14462801000	13767	61.15	1063000	1064000	1043000	1376000	742000	1059000	1050541.22	13.52	-2008	1073666	1066332	1061666	1054332	1049666	1064000	1052000	1779	317000	2500	826020	1000	1	71174000	745192	68.79	6.83	12	0.02	15221.00	153212.00	1209000	20250214	-13.40	721000	20240530	45.21	1209000	-13.40	20250214	924000	13.31	20250102	1209000	-13.40	20250214	721000	45.21	20240530	0.03	N	207940	2500	1779 억	9622448	N	N	694	N	N
7	20250328	110958	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1050000	-9000	5	-0.85	13072357000	12441	55.26	1063000	1064000	1043000	1376000	742000	1059000	1050748.09	13.52	-2197	1073666	1066332	1061666	1054332	1049666	1064000	1052000	1779	317000	2500	826020	1000	1	71174000	747327	68.98	6.85	12	0.02	15221.00	153212.00	1209000	20250214	-13.15	721000	20240530	45.63	1209000	-13.15	20250214	924000	13.64	20250102	1209000	-13.15	20250214	721000	45.63	20240530	0.03	N	207940	2500	1779 억	9622448	N	N	694	N	N
8	20250328	101005	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1045000	-14000	5	-1.32	10477106500	9970	44.29	1063000	1064000	1043000	1376000	742000	1059000	1050863.24	13.52	-2353	1073666	1066332	1061666	1054332	1049666	1064000	1052000	1779	317000	2500	826020	1000	1	71174000	743768	68.66	6.82	12	0.01	15221.00	153212.00	1209000	20250214	-13.56	721000	20240530	44.94	1209000	-13.56	20250214	924000	13.10	20250102	1209000	-13.56	20250214	721000	44.94	20240530	0.03	N	207940	2500	1779 억	9622448	N	N	694	N	N
9	20250328	091010	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1053000	-6000	5	-0.57	3707804000	3518	15.63	1063000	1064000	1049000	1376000	742000	1059000	1053952.25	13.52	-102	1073666	1066332	1061666	1054332	1049666	1064000	1052000	1779	317000	2500	826020	1000	1	71174000	749462	69.18	6.87	12	0.00	15221.00	153212.00	1209000	20250214	-12.90	721000	20240530	46.05	1209000	-12.90	20250214	924000	13.96	20250102	1209000	-12.90	20250214	721000	46.05	20240530	0.03	N	207940	2500	1779 억	9622448	N	N	694	N	N
10	20250327	162318	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1059000	-13000	5	-1.21	23869568500	22512	63.79	1060000	1069000	1057000	1393000	751000	1072000	1060305.26	13.52	945	1092666	1082332	1069666	1059332	1046666	1076000	1053000	1779	321000	2500	836160	1000	1	71174000	753733	69.57	6.91	12	0.03	15221.00	153212.00	1209000	20250214	-12.41	721000	20240530	46.88	1209000	-12.41	20250214	924000	14.61	20250102	1209000	-12.41	20250214	721000	46.88	20240530	0.03	N	207940	2500	1779 억	9623099	N	N	694	N	N
11	20250327	151001	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1058000	-14000	5	-1.31	17941177000	16913	47.92	1060000	1069000	1057000	1393000	751000	1072000	1060792.11	13.52	789	1092666	1082332	1069666	1059332	1046666	1076000	1053000	1779	321000	2500	836160	1000	1	71174000	753021	69.51	6.91	12	0.02	15221.00	153212.00	1209000	20250214	-12.49	721000	20240530	46.74	1209000	-12.49	20250214	924000	14.50	20250102	1209000	-12.49	20250214	721000	46.74	20240530	0.03	N	207940	2500	1779 억	9623099	N	N	125	N	N
12	20250327	141002	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1062000	-10000	5	-0.93	13982722000	13175	37.33	1060000	1069000	1057000	1393000	751000	1072000	1061307.17	13.52	641	1092666	1082332	1069666	1059332	1046666	1076000	1053000	1779	321000	2500	836160	1000	1	71174000	755868	69.77	6.93	12	0.02	15221.00	153212.00	1209000	20250214	-12.16	721000	20240530	47.30	1209000	-12.16	20250214	924000	14.94	20250102	1209000	-12.16	20250214	721000	47.30	20240530	0.03	N	207940	2500	1779 억	9623099	N	N	125	N	N
13	20250327	130957	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1065000	-7000	5	-0.65	12128992000	11433	32.40	1060000	1069000	1057000	1393000	751000	1072000	1060875.71	13.52	330	1092666	1082332	1069666	1059332	1046666	1076000	1053000	1779	321000	2500	836160	1000	1	71174000	758003	69.97	6.95	12	0.02	15221.00	153212.00	1209000	20250214	-11.91	721000	20240530	47.71	1209000	-11.91	20250214	924000	15.26	20250102	1209000	-11.91	20250214	721000	47.71	20240530	0.03	N	207940	2500	1779 억	9623099	N	N	125	N	N
14	20250327	121006	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1065000	-7000	5	-0.65	10471141500	9876	27.98	1060000	1069000	1057000	1393000	751000	1072000	1060261.39	13.52	-77	1092666	1082332	1069666	1059332	1046666	1076000	1053000	1779	321000	2500	836160	1000	1	71174000	758003	69.97	6.95	12	0.01	15221.00	153212.00	1209000	20250214	-11.91	721000	20240530	47.71	1209000	-11.91	20250214	924000	15.26	20250102	1209000	-11.91	20250214	721000	47.71	20240530	0.03	N	207940	2500	1779 억	9623099	N	N	125	N	N
15	20250327	111002	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1062000	-10000	5	-0.93	8132632500	7676	21.75	1060000	1069000	1057000	1393000	751000	1072000	1059488.34	13.52	-706	1092666	1082332	1069666	1059332	1046666	1076000	1053000	1779	321000	2500	836160	1000	1	71174000	755868	69.77	6.93	12	0.01	15221.00	153212.00	1209000	20250214	-12.16	721000	20240530	47.30	1209000	-12.16	20250214	924000	14.94	20250102	1209000	-12.16	20250214	721000	47.30	20240530	0.03	N	207940	2500	1779 억	9623099	N	N	125	N	N
16	20250327	100958	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1059000	-13000	5	-1.21	5687838500	5370	15.22	1060000	1069000	1057000	1393000	751000	1072000	1059187.80	13.52	-685	1092666	1082332	1069666	1059332	1046666	1076000	1053000	1779	321000	2500	836160	1000	1	71174000	753733	69.57	6.91	12	0.01	15221.00	153212.00	1209000	20250214	-12.41	721000	20240530	46.88	1209000	-12.41	20250214	924000	14.61	20250102	1209000	-12.41	20250214	721000	46.88	20240530	0.03	N	207940	2500	1779 억	9623099	N	N	125	N	N
17	20250327	091002	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1058000	-14000	5	-1.31	1736219000	1638	4.64	1060000	1069000	1057000	1393000	751000	1072000	1059962.76	13.52	-367	1092666	1082332	1069666	1059332	1046666	1076000	1053000	1779	321000	2500	836160	1000	1	71174000	753021	69.51	6.91	12	0.00	15221.00	153212.00	1209000	20250214	-12.49	721000	20240530	46.74	1209000	-12.49	20250214	924000	14.50	20250102	1209000	-12.49	20250214	721000	46.74	20240530	0.03	N	207940	2500	1779 억	9623099	N	N	125	N	N
18	20250326	160950	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1072000	-2000	5	-0.19	37715782500	35292	81.87	1077000	1080000	1057000	1396000	752000	1074000	1068677.11	13.53	5725	1094666	1084332	1072666	1062332	1050666	1078500	1056500	1779	322000	2500	837720	1000	1	71174000	762985	70.43	7.00	12	0.05	15221.00	153212.00	1209000	20250214	-11.33	721000	20240530	48.68	1209000	-11.33	20250214	924000	16.02	20250102	1209000	-11.33	20250214	721000	48.68	20240530	0.03	N	207940	2500	1779 억	9626536	N	N	125	N	N
19	20250326	150954	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1070000	-4000	5	-0.37	31758378500	29732	68.97	1077000	1080000	1057000	1396000	752000	1074000	1068154.80	13.53	3950	1094666	1084332	1072666	1062332	1050666	1078500	1056500	1779	322000	2500	837720	1000	1	71174000	761562	70.30	6.98	12	0.04	15221.00	153212.00	1209000	20250214	-11.50	721000	20240530	48.40	1209000	-11.50	20250214	924000	15.80	20250102	1209000	-11.50	20250214	721000	48.40	20240530	0.03	N	207940	2500	1779 억	9626536	N	N	2023	N	N
20	20250326	140952	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1073000	-1000	5	-0.09	26194677500	24543	56.94	1077000	1080000	1057000	1396000	752000	1074000	1067297.29	13.53	2841	1094666	1084332	1072666	1062332	1050666	1078500	1056500	1779	322000	2500	837720	1000	1	71174000	763697	70.49	7.00	12	0.03	15221.00	153212.00	1209000	20250214	-11.25	721000	20240530	48.82	1209000	-11.25	20250214	924000	16.13	20250102	1209000	-11.25	20250214	721000	48.82	20240530	0.03	N	207940	2500	1779 억	9626536	N	N	2023	N	N
21	20250326	130952	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1071000	-3000	5	-0.28	21860842000	20500	47.56	1077000	1080000	1057000	1396000	752000	1074000	1066382.54	13.53	1365	1094666	1084332	1072666	1062332	1050666	1078500	1056500	1779	322000	2500	837720	1000	1	71174000	762274	70.36	6.99	12	0.03	15221.00	153212.00	1209000	20250214	-11.41	721000	20240530	48.54	1209000	-11.41	20250214	924000	15.91	20250102	1209000	-11.41	20250214	721000	48.54	20240530	0.03	N	207940	2500	1779 억	9626536	N	N	2023	N	N
22	20250326	120958	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1070000	-4000	5	-0.37	18822037500	17664	40.98	1077000	1080000	1057000	1396000	752000	1074000	1065559.19	13.53	1024	1094666	1084332	1072666	1062332	1050666	1078500	1056500	1779	322000	2500	837720	1000	1	71174000	761562	70.30	6.98	12	0.02	15221.00	153212.00	1209000	20250214	-11.50	721000	20240530	48.40	1209000	-11.50	20250214	924000	15.80	20250102	1209000	-11.50	20250214	721000	48.40	20240530	0.03	N	207940	2500	1779 억	9626536	N	N	2023	N	N
23	20250326	110954	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1064000	-10000	5	-0.93	14996123000	14080	32.66	1077000	1080000	1057000	1396000	752000	1074000	1065065.55	13.53	10	1094666	1084332	1072666	1062332	1050666	1078500	1056500	1779	322000	2500	837720	1000	1	71174000	757291	69.90	6.94	12	0.02	15221.00	153212.00	1209000	20250214	-11.99	721000	20240530	47.57	1209000	-11.99	20250214	924000	15.15	20250102	1209000	-11.99	20250214	721000	47.57	20240530	0.03	N	207940	2500	1779 억	9626536	N	N	2023	N	N
24	20250326	100954	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1058000	-16000	5	-1.49	10741746500	10072	23.37	1077000	1080000	1057000	1396000	752000	1074000	1066495.88	13.53	-587	1094666	1084332	1072666	1062332	1050666	1078500	1056500	1779	322000	2500	837720	1000	1	71174000	753021	69.51	6.91	12	0.01	15221.00	153212.00	1209000	20250214	-12.49	721000	20240530	46.74	1209000	-12.49	20250214	924000	14.50	20250102	1209000	-12.49	20250214	721000	46.74	20240530	0.03	N	207940	2500	1779 억	9626536	N	N	2023	N	N
25	20250326	090954	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1074000	0	3	0.00	3139146500	2922	6.78	1077000	1080000	1069000	1396000	752000	1074000	1074314.34	13.53	371	1094666	1084332	1072666	1062332	1050666	1078500	1056500	1779	322000	2500	837720	1000	1	71174000	764409	70.56	7.01	12	0.00	15221.00	153212.00	1209000	20250214	-11.17	721000	20240530	48.96	1209000	-11.17	20250214	924000	16.23	20250102	1209000	-11.17	20250214	721000	48.96	20240530	0.03	N	207940	2500	1779 억	9626536	N	N	2023	N	N
26	20250325	160947	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1074000	-4000	5	-0.37	46144160000	43106	182.37	1077000	1083000	1061000	1401000	755000	1078000	1070480.81	13.53	-5674	1095333	1086666	1080333	1071666	1065333	1083500	1068500	1779	323000	2500	840840	1000	1	71174000	764409	70.56	7.01	12	0.06	15221.00	153212.00	1209000	20250214	-11.17	721000	20240530	48.96	1209000	-11.17	20250214	924000	16.23	20250102	1209000	-11.17	20250214	721000	48.96	20240530	0.03	N	207940	2500	1779 억	9628692	N	N	2023	N	N
27	20250325	150950	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1071000	-7000	5	-0.65	37792142000	35324	149.44	1077000	1083000	1061000	1401000	755000	1078000	1069871.53	13.53	-3925	1095333	1086666	1080333	1071666	1065333	1083500	1068500	1779	323000	2500	840840	1000	1	71174000	762274	70.36	6.99	12	0.05	15221.00	153212.00	1209000	20250214	-11.41	721000	20240530	48.54	1209000	-11.41	20250214	924000	15.91	20250102	1209000	-11.41	20250214	721000	48.54	20240530	0.03	N	207940	2500	1779 억	9628692	N	N	723	N	N
28	20250325	140946	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1070000	-8000	5	-0.74	30682561500	28684	121.35	1077000	1083000	1061000	1401000	755000	1078000	1069675.13	13.53	-4284	1095333	1086666	1080333	1071666	1065333	1083500	1068500	1779	323000	2500	840840	1000	1	71174000	761562	70.30	6.98	12	0.04	15221.00	153212.00	1209000	20250214	-11.50	721000	20240530	48.40	1209000	-11.50	20250214	924000	15.80	20250102	1209000	-11.50	20250214	721000	48.40	20240530	0.03	N	207940	2500	1779 억	9628692	N	N	723	N	N
29	20250325	131037	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1071000	-7000	5	-0.65	24663819000	23067	97.59	1077000	1083000	1061000	1401000	755000	1078000	1069225.26	13.53	-4579	1095333	1086666	1080333	1071666	1065333	1083500	1068500	1779	323000	2500	840840	1000	1	71174000	762274	70.36	6.99	12	0.03	15221.00	153212.00	1209000	20250214	-11.41	721000	20240530	48.54	1209000	-11.41	20250214	924000	15.91	20250102	1209000	-11.41	20250214	721000	48.54	20240530	0.03	N	207940	2500	1779 억	9628692	N	N	723	N	N
30	20250325	120948	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1069000	-9000	5	-0.83	20801409500	19459	82.32	1077000	1083000	1061000	1401000	755000	1078000	1068986.56	13.53	-4215	1095333	1086666	1080333	1071666	1065333	1083500	1068500	1779	323000	2500	840840	1000	1	71174000	760850	70.23	6.98	12	0.03	15221.00	153212.00	1209000	20250214	-11.58	721000	20240530	48.27	1209000	-11.58	20250214	924000	15.69	20250102	1209000	-11.58	20250214	721000	48.27	20240530	0.03	N	207940	2500	1779 억	9628692	N	N	723	N	N
31	20250325	110946	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1070000	-8000	5	-0.74	17844085000	16698	70.64	1077000	1083000	1061000	1401000	755000	1078000	1068636.06	13.53	-4212	1095333	1086666	1080333	1071666	1065333	1083500	1068500	1779	323000	2500	840840	1000	1	71174000	761562	70.30	6.98	12	0.02	15221.00	153212.00	1209000	20250214	-11.50	721000	20240530	48.40	1209000	-11.50	20250214	924000	15.80	20250102	1209000	-11.50	20250214	721000	48.40	20240530	0.03	N	207940	2500	1779 억	9628692	N	N	723	N	N
32	20250325	100957	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1063000	-15000	5	-1.39	11707240500	10947	46.31	1077000	1083000	1062000	1401000	755000	1078000	1069447.38	13.53	-4330	1095333	1086666	1080333	1071666	1065333	1083500	1068500	1779	323000	2500	840840	1000	1	71174000	756580	69.84	6.94	12	0.02	15221.00	153212.00	1209000	20250214	-12.08	721000	20240530	47.43	1209000	-12.08	20250214	924000	15.04	20250102	1209000	-12.08	20250214	721000	47.43	20240530	0.03	N	207940	2500	1779 억	9628692	N	N	723	N	N
33	20250325	090956	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1074000	-4000	5	-0.37	3677200000	3416	14.45	1077000	1083000	1072000	1401000	755000	1078000	1076463.70	13.53	-924	1095333	1086666	1080333	1071666	1065333	1083500	1068500	1779	323000	2500	840840	1000	1	71174000	764409	70.56	7.01	12	0.00	15221.00	153212.00	1209000	20250214	-11.17	721000	20240530	48.96	1209000	-11.17	20250214	924000	16.23	20250102	1209000	-11.17	20250214	721000	48.96	20240530	0.03	N	207940	2500	1779 억	9628692	N	N	723	N	N
34	20250324	160945	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1078000	-17000	5	-1.55	25513551000	23637	26.44	1085000	1089000	1074000	1423000	767000	1095000	1079391.41	13.53	-369	1118333	1106666	1083333	1071666	1048333	1112500	1077500	1779	328000	2500	854100	1000	1	71174000	767256	70.82	7.04	12	0.03	15221.00	153212.00	1209000	20250214	-10.84	721000	20240530	49.51	1209000	-10.84	20250214	924000	16.67	20250102	1209000	-10.84	20250214	721000	49.51	20240530	0.03	N	207940	2500	1779 억	9627888	N	N	723	N	N
35	20250324	150950	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1076000	-19000	5	-1.74	21655051000	20056	22.44	1085000	1089000	1074000	1423000	767000	1095000	1079729.31	13.53	-240	1118333	1106666	1083333	1071666	1048333	1112500	1077500	1779	328000	2500	854100	1000	1	71174000	765832	70.69	7.02	12	0.03	15221.00	153212.00	1209000	20250214	-11.00	721000	20240530	49.24	1209000	-11.00	20250214	924000	16.45	20250102	1209000	-11.00	20250214	721000	49.24	20240530	0.03	N	207940	2500	1779 억	9627888	N	N	798	N	N
36	20250324	140952	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1078000	-17000	5	-1.55	16697571500	15452	17.29	1085000	1089000	1074000	1423000	767000	1095000	1080609.08	13.53	-655	1118333	1106666	1083333	1071666	1048333	1112500	1077500	1779	328000	2500	854100	1000	1	71174000	767256	70.82	7.04	12	0.02	15221.00	153212.00	1209000	20250214	-10.84	721000	20240530	49.51	1209000	-10.84	20250214	924000	16.67	20250102	1209000	-10.84	20250214	721000	49.51	20240530	0.03	N	207940	2500	1779 억	9627888	N	N	798	N	N
37	20250324	130952	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1083000	-12000	5	-1.10	13639456000	12623	14.12	1085000	1089000	1074000	1423000	767000	1095000	1080524.12	13.53	-1272	1118333	1106666	1083333	1071666	1048333	1112500	1077500	1779	328000	2500	854100	1000	1	71174000	770814	71.15	7.07	12	0.02	15221.00	153212.00	1209000	20250214	-10.42	721000	20240530	50.21	1209000	-10.42	20250214	924000	17.21	20250102	1209000	-10.42	20250214	721000	50.21	20240530	0.03	N	207940	2500	1779 억	9627888	N	N	798	N	N
38	20250324	120951	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1085000	-10000	5	-0.91	11975477500	11088	12.41	1085000	1089000	1074000	1423000	767000	1095000	1080039.46	13.53	-1830	1118333	1106666	1083333	1071666	1048333	1112500	1077500	1779	328000	2500	854100	1000	1	71174000	772238	71.28	7.08	12	0.02	15221.00	153212.00	1209000	20250214	-10.26	721000	20240530	50.49	1209000	-10.26	20250214	924000	17.42	20250102	1209000	-10.26	20250214	721000	50.49	20240530	0.03	N	207940	2500	1779 억	9627888	N	N	798	N	N
39	20250324	110950	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1082000	-13000	5	-1.19	10144650000	9397	10.51	1085000	1089000	1074000	1423000	767000	1095000	1079562.63	13.53	-2121	1118333	1106666	1083333	1071666	1048333	1112500	1077500	1779	328000	2500	854100	1000	1	71174000	770103	71.09	7.06	12	0.01	15221.00	153212.00	1209000	20250214	-10.50	721000	20240530	50.07	1209000	-10.50	20250214	924000	17.10	20250102	1209000	-10.50	20250214	721000	50.07	20240530	0.03	N	207940	2500	1779 억	9627888	N	N	798	N	N
40	20250324	100946	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1076000	-19000	5	-1.74	7942385000	7358	8.23	1085000	1089000	1074000	1423000	767000	1095000	1079421.72	13.53	-1759	1118333	1106666	1083333	1071666	1048333	1112500	1077500	1779	328000	2500	854100	1000	1	71174000	765832	70.69	7.02	12	0.01	15221.00	153212.00	1209000	20250214	-11.00	721000	20240530	49.24	1209000	-11.00	20250214	924000	16.45	20250102	1209000	-11.00	20250214	721000	49.24	20240530	0.03	N	207940	2500	1779 억	9627888	N	N	798	N	N
41	20250324	090948	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1080000	-15000	5	-1.37	3526872000	3262	3.65	1085000	1089000	1075000	1423000	767000	1095000	1081199.26	13.53	-624	1118333	1106666	1083333	1071666	1048333	1112500	1077500	1779	328000	2500	854100	1000	1	71174000	768679	70.95	7.05	12	0.00	15221.00	153212.00	1209000	20250214	-10.67	721000	20240530	49.79	1209000	-10.67	20250214	924000	16.88	20250102	1209000	-10.67	20250214	721000	49.79	20240530	0.03	N	207940	2500	1779 억	9627888	N	N	798	N	N
42	20250321	161004	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1095000	23000	2	2.15	94911533000	87456	199.86	1060000	1095000	1060000	1393000	751000	1072000	1085242.34	13.50	7856	1101333	1086666	1075333	1060666	1049333	1081000	1055000	1779	321000	2500	836160	1000	1	71174000	779355	71.94	7.15	12	0.12	15221.00	153212.00	1209000	20250214	-9.43	721000	20240530	51.87	1209000	-9.43	20250214	924000	18.51	20250102	1209000	-9.43	20250214	721000	51.87	20240530	0.03	N	207940	2500	1779 억	9607139	N	N	798	N	N
43	20250321	150949	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1086000	14000	2	1.31	56549132500	52405	119.76	1060000	1088000	1060000	1393000	751000	1072000	1079079.22	13.50	3625	1101333	1086666	1075333	1060666	1049333	1081000	1055000	1779	321000	2500	836160	1000	1	71174000	772950	71.35	7.09	12	0.07	15221.00	153212.00	1209000	20250214	-10.17	721000	20240530	50.62	1209000	-10.17	20250214	924000	17.53	20250102	1209000	-10.17	20250214	721000	50.62	20240530	0.03	N	207940	2500	1779 억	9607139	N	N	427	N	N
44	20250321	140950	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1086000	14000	2	1.31	47826888000	44371	101.40	1060000	1088000	1060000	1393000	751000	1072000	1077886.45	13.50	3033	1101333	1086666	1075333	1060666	1049333	1081000	1055000	1779	321000	2500	836160	1000	1	71174000	772950	71.35	7.09	12	0.06	15221.00	153212.00	1209000	20250214	-10.17	721000	20240530	50.62	1209000	-10.17	20250214	924000	17.53	20250102	1209000	-10.17	20250214	721000	50.62	20240530	0.03	N	207940	2500	1779 억	9607139	N	N	427	N	N
45	20250321	130950	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1082000	10000	2	0.93	38984315500	36221	82.78	1060000	1088000	1060000	1393000	751000	1072000	1076290.66	13.50	1947	1101333	1086666	1075333	1060666	1049333	1081000	1055000	1779	321000	2500	836160	1000	1	71174000	770103	71.09	7.06	12	0.05	15221.00	153212.00	1209000	20250214	-10.50	721000	20240530	50.07	1209000	-10.50	20250214	924000	17.10	20250102	1209000	-10.50	20250214	721000	50.07	20240530	0.03	N	207940	2500	1779 억	9607139	N	N	427	N	N
46	20250321	120951	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1078000	6000	2	0.56	32133486000	29884	68.29	1060000	1088000	1060000	1393000	751000	1072000	1075274.14	13.50	1493	1101333	1086666	1075333	1060666	1049333	1081000	1055000	1779	321000	2500	836160	1000	1	71174000	767256	70.82	7.04	12	0.04	15221.00	153212.00	1209000	20250214	-10.84	721000	20240530	49.51	1209000	-10.84	20250214	924000	16.67	20250102	1209000	-10.84	20250214	721000	49.51	20240530	0.03	N	207940	2500	1779 억	9607139	N	N	427	N	N
47	20250321	110950	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1072000	0	3	0.00	27543121500	25614	58.54	1060000	1088000	1060000	1393000	751000	1072000	1075315.38	13.50	1253	1101333	1086666	1075333	1060666	1049333	1081000	1055000	1779	321000	2500	836160	1000	1	71174000	762985	70.43	7.00	12	0.04	15221.00	153212.00	1209000	20250214	-11.33	721000	20240530	48.68	1209000	-11.33	20250214	924000	16.02	20250102	1209000	-11.33	20250214	721000	48.68	20240530	0.03	N	207940	2500	1779 억	9607139	N	N	427	N	N
48	20250321	100952	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1073000	1000	2	0.09	22224705500	20659	47.21	1060000	1088000	1060000	1393000	751000	1072000	1075788.43	13.50	1242	1101333	1086666	1075333	1060666	1049333	1081000	1055000	1779	321000	2500	836160	1000	1	71174000	763697	70.49	7.00	12	0.03	15221.00	153212.00	1209000	20250214	-11.25	721000	20240530	48.82	1209000	-11.25	20250214	924000	16.13	20250102	1209000	-11.25	20250214	721000	48.82	20240530	0.03	N	207940	2500	1779 억	9607139	N	N	427	N	N
49	20250321	090957	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1080000	8000	2	0.75	8718165500	8130	18.58	1060000	1082000	1060000	1393000	751000	1072000	1072345.16	13.50	471	1101333	1086666	1075333	1060666	1049333	1081000	1055000	1779	321000	2500	836160	1000	1	71174000	768679	70.95	7.05	12	0.01	15221.00	153212.00	1209000	20250214	-10.67	721000	20240530	49.79	1209000	-10.67	20250214	924000	16.88	20250102	1209000	-10.67	20250214	721000	49.79	20240530	0.03	N	207940	2500	1779 억	9607139	N	N	427	N	N
50	20250320	161432	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1072000	-7000	5	-0.65	46811948500	43597	111.32	1087000	1090000	1064000	1402000	756000	1079000	1073743.70	13.47	140	1112333	1095666	1085333	1068666	1058333	1090500	1063500	1779	323000	2500	841620	1000	1	71174000	762985	70.43	7.00	12	0.06	15221.00	153212.00	1209000	20250214	-11.33	721000	20240530	48.68	1209000	-11.33	20250214	924000	16.02	20250102	1209000	-11.33	20250214	721000	48.68	20240530	0.04	N	207940	2500	1779 억	9589925	N	N	427	N	N
51	20250320	150947	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1067000	-12000	5	-1.11	40564581500	37764	96.42	1087000	1090000	1064000	1402000	756000	1079000	1074160.09	13.47	-322	1112333	1095666	1085333	1068666	1058333	1090500	1063500	1779	323000	2500	841620	1000	1	71174000	759427	70.10	6.96	12	0.05	15221.00	153212.00	1209000	20250214	-11.75	721000	20240530	47.99	1209000	-11.75	20250214	924000	15.48	20250102	1209000	-11.75	20250214	721000	47.99	20240530	0.04	N	207940	2500	1779 억	9589925	N	N	379	N	N
52	20250320	140951	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1066000	-13000	5	-1.20	31249318000	29026	74.11	1087000	1090000	1065000	1402000	756000	1079000	1076597.46	13.47	-3009	1112333	1095666	1085333	1068666	1058333	1090500	1063500	1779	323000	2500	841620	1000	1	71174000	758715	70.03	6.96	12	0.04	15221.00	153212.00	1209000	20250214	-11.83	721000	20240530	47.85	1209000	-11.83	20250214	924000	15.37	20250102	1209000	-11.83	20250214	721000	47.85	20240530	0.04	N	207940	2500	1779 억	9589925	N	N	379	N	N
53	20250320	130950	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1072000	-7000	5	-0.65	23677293500	21950	56.04	1087000	1090000	1071000	1402000	756000	1079000	1078692.19	13.47	-2709	1112333	1095666	1085333	1068666	1058333	1090500	1063500	1779	323000	2500	841620	1000	1	71174000	762985	70.43	7.00	12	0.03	15221.00	153212.00	1209000	20250214	-11.33	721000	20240530	48.68	1209000	-11.33	20250214	924000	16.02	20250102	1209000	-11.33	20250214	721000	48.68	20240530	0.04	N	207940	2500	1779 억	9589925	N	N	379	N	N
54	20250320	120947	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1074000	-5000	5	-0.46	19574537000	18128	46.29	1087000	1090000	1073000	1402000	756000	1079000	1079795.73	13.47	-1999	1112333	1095666	1085333	1068666	1058333	1090500	1063500	1779	323000	2500	841620	1000	1	71174000	764409	70.56	7.01	12	0.03	15221.00	153212.00	1209000	20250214	-11.17	721000	20240530	48.96	1209000	-11.17	20250214	924000	16.23	20250102	1209000	-11.17	20250214	721000	48.96	20240530	0.04	N	207940	2500	1779 억	9589925	N	N	379	N	N
55	20250320	110948	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1079000	0	3	0.00	15772655000	14596	37.27	1087000	1090000	1073000	1402000	756000	1079000	1080614.89	13.47	-1373	1112333	1095666	1085333	1068666	1058333	1090500	1063500	1779	323000	2500	841620	1000	1	71174000	767967	70.89	7.04	12	0.02	15221.00	153212.00	1209000	20250214	-10.75	721000	20240530	49.65	1209000	-10.75	20250214	924000	16.77	20250102	1209000	-10.75	20250214	721000	49.65	20240530	0.04	N	207940	2500	1779 억	9589925	N	N	379	N	N
56	20250320	100947	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1076000	-3000	5	-0.28	11250736500	10413	26.59	1087000	1090000	1073000	1402000	756000	1079000	1080451.02	13.47	-2077	1112333	1095666	1085333	1068666	1058333	1090500	1063500	1779	323000	2500	841620	1000	1	71174000	765832	70.69	7.02	12	0.01	15221.00	153212.00	1209000	20250214	-11.00	721000	20240530	49.24	1209000	-11.00	20250214	924000	16.45	20250102	1209000	-11.00	20250214	721000	49.24	20240530	0.04	N	207940	2500	1779 억	9589925	N	N	379	N	N
57	20250320	090951	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1083000	4000	2	0.37	2604554000	2400	6.13	1087000	1090000	1080000	1402000	756000	1079000	1085230.83	13.47	393	1112333	1095666	1085333	1068666	1058333	1090500	1063500	1779	323000	2500	841620	1000	1	71174000	770814	71.15	7.07	12	0.00	15221.00	153212.00	1209000	20250214	-10.42	721000	20240530	50.21	1209000	-10.42	20250214	924000	17.21	20250102	1209000	-10.42	20250214	721000	50.21	20240530	0.04	N	207940	2500	1779 억	9589925	N	N	379	N	N
58	20250319	160943	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1079000	-5000	5	-0.46	42179471000	38970	87.31	1091000	1102000	1075000	1409000	759000	1084000	1082357.54	13.47	-4431	1100666	1092332	1079666	1071332	1058666	1096500	1075500	1779	325000	2500	845520	1000	1	71174000	767967	70.89	7.04	12	0.05	15221.00	153212.00	1209000	20250214	-10.75	721000	20240530	49.65	1209000	-10.75	20250214	924000	16.77	20250102	1209000	-10.75	20250214	721000	49.65	20240530	0.04	N	207940	2500	1779 억	9588382	N	N	379	N	N
59	20250319	150945	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1081000	-3000	5	-0.28	36168738000	33400	74.83	1091000	1102000	1075000	1409000	759000	1084000	1082895.92	13.47	-4189	1100666	1092332	1079666	1071332	1058666	1096500	1075500	1779	325000	2500	845520	1000	1	71174000	769391	71.02	7.06	12	0.05	15221.00	153212.00	1209000	20250214	-10.59	721000	20240530	49.93	1209000	-10.59	20250214	924000	16.99	20250102	1209000	-10.59	20250214	721000	49.93	20240530	0.04	N	207940	2500	1779 억	9588382	N	N	445	N	N
60	20250319	140948	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1082000	-2000	5	-0.18	28655883500	26451	59.26	1091000	1102000	1075000	1409000	759000	1084000	1083356.97	13.47	-4237	1100666	1092332	1079666	1071332	1058666	1096500	1075500	1779	325000	2500	845520	1000	1	71174000	770103	71.09	7.06	12	0.04	15221.00	153212.00	1209000	20250214	-10.50	721000	20240530	50.07	1209000	-10.50	20250214	924000	17.10	20250102	1209000	-10.50	20250214	721000	50.07	20240530	0.04	N	207940	2500	1779 억	9588382	N	N	445	N	N
61	20250319	130946	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1079000	-5000	5	-0.46	24918805500	22991	51.51	1091000	1102000	1075000	1409000	759000	1084000	1083850.36	13.47	-3900	1100666	1092332	1079666	1071332	1058666	1096500	1075500	1779	325000	2500	845520	1000	1	71174000	767967	70.89	7.04	12	0.03	15221.00	153212.00	1209000	20250214	-10.75	721000	20240530	49.65	1209000	-10.75	20250214	924000	16.77	20250102	1209000	-10.75	20250214	721000	49.65	20240530	0.04	N	207940	2500	1779 억	9588382	N	N	445	N	N
62	20250319	120945	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1078000	-6000	5	-0.55	22405395500	20659	46.29	1091000	1102000	1075000	1409000	759000	1084000	1084534.70	13.47	-3636	1100666	1092332	1079666	1071332	1058666	1096500	1075500	1779	325000	2500	845520	1000	1	71174000	767256	70.82	7.04	12	0.03	15221.00	153212.00	1209000	20250214	-10.84	721000	20240530	49.51	1209000	-10.84	20250214	924000	16.67	20250102	1209000	-10.84	20250214	721000	49.51	20240530	0.04	N	207940	2500	1779 억	9588382	N	N	445	N	N
63	20250319	110945	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1083000	-1000	5	-0.09	19314321000	17796	39.87	1091000	1102000	1075000	1409000	759000	1084000	1085319.07	13.47	-2825	1100666	1092332	1079666	1071332	1058666	1096500	1075500	1779	325000	2500	845520	1000	1	71174000	770814	71.15	7.07	12	0.03	15221.00	153212.00	1209000	20250214	-10.42	721000	20240530	50.21	1209000	-10.42	20250214	924000	17.21	20250102	1209000	-10.42	20250214	721000	50.21	20240530	0.04	N	207940	2500	1779 억	9588382	N	N	445	N	N
64	20250319	100946	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1077000	-7000	5	-0.65	15870377000	14611	32.74	1091000	1102000	1075000	1409000	759000	1084000	1086195.71	13.47	-2696	1100666	1092332	1079666	1071332	1058666	1096500	1075500	1779	325000	2500	845520	1000	1	71174000	766544	70.76	7.03	12	0.02	15221.00	153212.00	1209000	20250214	-10.92	721000	20240530	49.38	1209000	-10.92	20250214	924000	16.56	20250102	1209000	-10.92	20250214	721000	49.38	20240530	0.04	N	207940	2500	1779 억	9588382	N	N	445	N	N
65	20250319	090950	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1094000	10000	2	0.92	5590501000	5110	11.45	1091000	1102000	1084000	1409000	759000	1084000	1094057.09	13.47	-121	1100666	1092332	1079666	1071332	1058666	1096500	1075500	1779	325000	2500	845520	1000	1	71174000	778644	71.87	7.14	12	0.01	15221.00	153212.00	1209000	20250214	-9.51	721000	20240530	51.73	1209000	-9.51	20250214	924000	18.40	20250102	1209000	-9.51	20250214	721000	51.73	20240530	0.04	N	207940	2500	1779 억	9588382	N	N	445	N	N
66	20250318	160941	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1084000	15000	2	1.40	47688720500	44164	81.99	1077000	1088000	1067000	1389000	749000	1069000	1079814.94	13.45	1414	1081666	1075332	1062666	1056332	1043666	1078500	1059500	1779	320000	2500	833820	1000	1	71174000	771526	71.22	7.08	12	0.06	15221.00	153212.00	1209000	20250214	-10.34	721000	20240530	50.35	1209000	-10.34	20250214	924000	17.32	20250102	1209000	-10.34	20250214	721000	50.35	20240530	0.04	N	207940	2500	1779 억	9576202	N	N	445	N	N
67	20250318	150945	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1087000	18000	2	1.68	41169782500	38151	70.83	1077000	1088000	1067000	1389000	749000	1069000	1079135.45	13.45	1463	1081666	1075332	1062666	1056332	1043666	1078500	1059500	1779	320000	2500	833820	1000	1	71174000	773661	71.41	7.09	12	0.05	15221.00	153212.00	1209000	20250214	-10.09	721000	20240530	50.76	1209000	-10.09	20250214	924000	17.64	20250102	1209000	-10.09	20250214	721000	50.76	20240530	0.04	N	207940	2500	1779 억	9576202	N	N	1025	N	N
68	20250318	140943	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1084000	15000	2	1.40	33054435000	30660	56.92	1077000	1088000	1067000	1389000	749000	1069000	1078105.59	13.45	1946	1081666	1075332	1062666	1056332	1043666	1078500	1059500	1779	320000	2500	833820	1000	1	71174000	771526	71.22	7.08	12	0.04	15221.00	153212.00	1209000	20250214	-10.34	721000	20240530	50.35	1209000	-10.34	20250214	924000	17.32	20250102	1209000	-10.34	20250214	721000	50.35	20240530	0.04	N	207940	2500	1779 억	9576202	N	N	1025	N	N
69	20250318	130942	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1082000	13000	2	1.22	22747503000	21157	39.28	1077000	1083000	1067000	1389000	749000	1069000	1075185.27	13.45	1250	1081666	1075332	1062666	1056332	1043666	1078500	1059500	1779	320000	2500	833820	1000	1	71174000	770103	71.09	7.06	12	0.03	15221.00	153212.00	1209000	20250214	-10.50	721000	20240530	50.07	1209000	-10.50	20250214	924000	17.10	20250102	1209000	-10.50	20250214	721000	50.07	20240530	0.04	N	207940	2500	1779 억	9576202	N	N	1025	N	N
70	20250318	120943	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1078000	9000	2	0.84	16879709500	15723	29.19	1077000	1079000	1067000	1389000	749000	1069000	1073577.01	13.45	-45	1081666	1075332	1062666	1056332	1043666	1078500	1059500	1779	320000	2500	833820	1000	1	71174000	767256	70.82	7.04	12	0.02	15221.00	153212.00	1209000	20250214	-10.84	721000	20240530	49.51	1209000	-10.84	20250214	924000	16.67	20250102	1209000	-10.84	20250214	721000	49.51	20240530	0.04	N	207940	2500	1779 억	9576202	N	N	1025	N	N
71	20250318	110942	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1072000	3000	2	0.28	13253371500	12353	22.93	1077000	1079000	1067000	1389000	749000	1069000	1072896.65	13.45	-786	1081666	1075332	1062666	1056332	1043666	1078500	1059500	1779	320000	2500	833820	1000	1	71174000	762985	70.43	7.00	12	0.02	15221.00	153212.00	1209000	20250214	-11.33	721000	20240530	48.68	1209000	-11.33	20250214	924000	16.02	20250102	1209000	-11.33	20250214	721000	48.68	20240530	0.04	N	207940	2500	1779 억	9576202	N	N	1025	N	N
72	20250318	100944	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1070500	1500	2	0.14	10109024500	9414	17.48	1077000	1079000	1067000	1389000	749000	1069000	1073844.77	13.45	-589	1081666	1075332	1062666	1056332	1043666	1078500	1059500	1779	320000	2500	833820	1000	1	71174000	761918	70.33	6.99	12	0.01	15221.00	153212.00	1209000	20250214	-11.46	721000	20240530	48.47	1209000	-11.46	20250214	924000	15.85	20250102	1209000	-11.46	20250214	721000	48.47	20240530	0.04	N	207940	2500	1779 억	9576202	N	N	1025	N	N
73	20250318	090947	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1076000	7000	2	0.65	3844842500	3571	6.63	1077000	1079000	1071000	1389000	749000	1069000	1076752.40	13.45	-108	1081666	1075332	1062666	1056332	1043666	1078500	1059500	1779	320000	2500	833820	1000	1	71174000	765832	70.69	7.02	12	0.01	15221.00	153212.00	1209000	20250214	-11.00	721000	20240530	49.24	1209000	-11.00	20250214	924000	16.45	20250102	1209000	-11.00	20250214	721000	49.24	20240530	0.04	N	207940	2500	1779 억	9576202	N	N	1025	N	N
74	20250317	160940	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1069000	18000	2	1.71	52571035500	49485	61.53	1062000	1069000	1050000	1366000	736000	1051000	1062359.69	13.46	3367	1067666	1059332	1045666	1037332	1023666	1052500	1030500	1779	315000	2500	819780	1000	1	71174000	760850	70.23	6.98	12	0.07	15221.00	153212.00	1209000	20250214	-11.58	721000	20240530	48.27	1209000	-11.58	20250214	924000	15.69	20250102	1209000	-11.58	20250214	721000	48.27	20240530	0.03	N	207940	2500	1779 억	9579327	N	N	1025	N	N
75	20250317	150939	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1068000	17000	2	1.62	41308538500	38942	48.42	1062000	1069000	1050000	1366000	736000	1051000	1060770.85	13.46	4011	1067666	1059332	1045666	1037332	1023666	1052500	1030500	1779	315000	2500	819780	1000	1	71174000	760138	70.17	6.97	12	0.05	15221.00	153212.00	1209000	20250214	-11.66	721000	20240530	48.13	1209000	-11.66	20250214	924000	15.58	20250102	1209000	-11.66	20250214	721000	48.13	20240530	0.03	N	207940	2500	1779 억	9579327	N	N	996	N	N
76	20250317	140941	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1066000	15000	2	1.43	34131338500	32214	40.05	1062000	1068000	1050000	1366000	736000	1051000	1059518.80	13.46	2478	1067666	1059332	1045666	1037332	1023666	1052500	1030500	1779	315000	2500	819780	1000	1	71174000	758715	70.03	6.96	12	0.05	15221.00	153212.00	1209000	20250214	-11.83	721000	20240530	47.85	1209000	-11.83	20250214	924000	15.37	20250102	1209000	-11.83	20250214	721000	47.85	20240530	0.03	N	207940	2500	1779 억	9579327	N	N	996	N	N
77	20250317	130940	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1065000	14000	2	1.33	27706274000	26185	32.56	1062000	1067000	1050000	1366000	736000	1051000	1058097.15	13.46	1214	1067666	1059332	1045666	1037332	1023666	1052500	1030500	1779	315000	2500	819780	1000	1	71174000	758003	69.97	6.95	12	0.04	15221.00	153212.00	1209000	20250214	-11.91	721000	20240530	47.71	1209000	-11.91	20250214	924000	15.26	20250102	1209000	-11.91	20250214	721000	47.71	20240530	0.03	N	207940	2500	1779 억	9579327	N	N	996	N	N
78	20250317	120940	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1057000	6000	2	0.57	22962579500	21719	27.00	1062000	1067000	1050000	1366000	736000	1051000	1057257.68	13.46	306	1067666	1059332	1045666	1037332	1023666	1052500	1030500	1779	315000	2500	819780	1000	1	71174000	752309	69.44	6.90	12	0.03	15221.00	153212.00	1209000	20250214	-12.57	721000	20240530	46.60	1209000	-12.57	20250214	924000	14.39	20250102	1209000	-12.57	20250214	721000	46.60	20240530	0.03	N	207940	2500	1779 억	9579327	N	N	996	N	N
79	20250317	110940	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1057000	6000	2	0.57	20559221000	19441	24.17	1062000	1067000	1050000	1366000	736000	1051000	1057518.70	13.46	-58	1067666	1059332	1045666	1037332	1023666	1052500	1030500	1779	315000	2500	819780	1000	1	71174000	752309	69.44	6.90	12	0.03	15221.00	153212.00	1209000	20250214	-12.57	721000	20240530	46.60	1209000	-12.57	20250214	924000	14.39	20250102	1209000	-12.57	20250214	721000	46.60	20240530	0.03	N	207940	2500	1779 억	9579327	N	N	996	N	N
80	20250317	100939	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1052000	1000	2	0.10	15575022500	14720	18.30	1062000	1067000	1051000	1366000	736000	1051000	1058085.77	13.46	-310	1067666	1059332	1045666	1037332	1023666	1052500	1030500	1779	315000	2500	819780	1000	1	71174000	748750	69.12	6.87	12	0.02	15221.00	153212.00	1209000	20250214	-12.99	721000	20240530	45.91	1209000	-12.99	20250214	924000	13.85	20250102	1209000	-12.99	20250214	721000	45.91	20240530	0.03	N	207940	2500	1779 억	9579327	N	N	996	N	N
81	20250317	090941	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1063000	12000	2	1.14	5831366500	5486	6.82	1062000	1067000	1055000	1366000	736000	1051000	1062954.16	13.46	1148	1067666	1059332	1045666	1037332	1023666	1052500	1030500	1779	315000	2500	819780	1000	1	71174000	756580	69.84	6.94	12	0.01	15221.00	153212.00	1209000	20250214	-12.08	721000	20240530	47.43	1209000	-12.08	20250214	924000	15.04	20250102	1209000	-12.08	20250214	721000	47.43	20240530	0.03	N	207940	2500	1779 억	9579327	N	N	996	N	N
82	20250314	160936	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1051000	-2000	5	-0.19	83873034500	80236	72.69	1053000	1054000	1032000	1368000	738000	1053000	1045326.78	13.48	-4221	1100333	1076666	1063333	1039666	1026333	1070000	1033000	1779	315000	2500	821340	1000	1	71174000	748039	69.05	6.86	12	0.11	15221.00	153212.00	1209000	20250214	-13.07	721000	20240530	45.77	1209000	-13.07	20250214	924000	13.74	20250102	1209000	-13.07	20250214	721000	45.77	20240530	0.04	N	207940	2500	1779 억	9593469	N	N	996	N	N
83	20250314	150942	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1052000	-1000	5	-0.09	72541362500	69459	62.92	1053000	1053000	1032000	1368000	738000	1053000	1044376.59	13.48	-5561	1100333	1076666	1063333	1039666	1026333	1070000	1033000	1779	315000	2500	821340	1000	1	71174000	748750	69.12	6.87	12	0.10	15221.00	153212.00	1209000	20250214	-12.99	721000	20240530	45.91	1209000	-12.99	20250214	924000	13.85	20250102	1209000	-12.99	20250214	721000	45.91	20240530	0.04	N	207940	2500	1779 억	9593469	N	N	1482	N	N
84	20250314	140936	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1044000	-9000	5	-0.85	59759610500	57243	51.86	1053000	1053000	1032000	1368000	738000	1053000	1043963.48	13.48	-3710	1100333	1076666	1063333	1039666	1026333	1070000	1033000	1779	315000	2500	821340	1000	1	71174000	743057	68.59	6.81	12	0.08	15221.00	153212.00	1209000	20250214	-13.65	721000	20240530	44.80	1209000	-13.65	20250214	924000	12.99	20250102	1209000	-13.65	20250214	721000	44.80	20240530	0.04	N	207940	2500	1779 억	9593469	N	N	1482	N	N
85	20250314	130935	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1048000	-5000	5	-0.47	48426718000	46407	42.04	1053000	1053000	1032000	1368000	738000	1053000	1043521.64	13.48	-1323	1100333	1076666	1063333	1039666	1026333	1070000	1033000	1779	315000	2500	821340	1000	1	71174000	745904	68.85	6.84	12	0.07	15221.00	153212.00	1209000	20250214	-13.32	721000	20240530	45.35	1209000	-13.32	20250214	924000	13.42	20250102	1209000	-13.32	20250214	721000	45.35	20240530	0.04	N	207940	2500	1779 억	9593469	N	N	1482	N	N
86	20250314	120938	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1048000	-5000	5	-0.47	41915142000	40194	36.41	1053000	1053000	1032000	1368000	738000	1053000	1042820.62	13.48	-1954	1100333	1076666	1063333	1039666	1026333	1070000	1033000	1779	315000	2500	821340	1000	1	71174000	745904	68.85	6.84	12	0.06	15221.00	153212.00	1209000	20250214	-13.32	721000	20240530	45.35	1209000	-13.32	20250214	924000	13.42	20250102	1209000	-13.32	20250214	721000	45.35	20240530	0.04	N	207940	2500	1779 억	9593469	N	N	1482	N	N
87	20250314	110938	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1048000	-5000	5	-0.47	35022098000	33616	30.45	1053000	1053000	1032000	1368000	738000	1053000	1041827.90	13.48	-2402	1100333	1076666	1063333	1039666	1026333	1070000	1033000	1779	315000	2500	821340	1000	1	71174000	745904	68.85	6.84	12	0.05	15221.00	153212.00	1209000	20250214	-13.32	721000	20240530	45.35	1209000	-13.32	20250214	924000	13.42	20250102	1209000	-13.32	20250214	721000	45.35	20240530	0.04	N	207940	2500	1779 억	9593469	N	N	1482	N	N
88	20250314	100937	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1045000	-8000	5	-0.76	24761998500	23766	21.53	1053000	1053000	1032000	1368000	738000	1053000	1041908.08	13.48	-2520	1100333	1076666	1063333	1039666	1026333	1070000	1033000	1779	315000	2500	821340	1000	1	71174000	743768	68.66	6.82	12	0.03	15221.00	153212.00	1209000	20250214	-13.56	721000	20240530	44.94	1209000	-13.56	20250214	924000	13.10	20250102	1209000	-13.56	20250214	721000	44.94	20240530	0.04	N	207940	2500	1779 억	9593469	N	N	1482	N	N
89	20250314	090941	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1035000	-18000	5	-1.71	9405484500	9041	8.19	1053000	1053000	1032000	1368000	738000	1053000	1040313.22	13.48	-2353	1100333	1076666	1063333	1039666	1026333	1070000	1033000	1779	315000	2500	821340	1000	1	71174000	736651	68.00	6.76	12	0.01	15221.00	153212.00	1209000	20250214	-14.39	721000	20240530	43.55	1209000	-14.39	20250214	924000	12.01	20250102	1209000	-14.39	20250214	721000	43.55	20240530	0.04	N	207940	2500	1779 억	9593469	N	N	1482	N	N
90	20250313	160930	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1053000	-26000	5	-2.41	115734958000	109026	195.10	1079000	1087000	1050000	1402000	756000	1079000	1061534.24	13.52	-18116	1101000	1090000	1075000	1064000	1049000	1095500	1069500	1779	323000	2500	841620	1000	1	71174000	749462	69.18	6.87	12	0.15	15221.00	153212.00	1209000	20250214	-12.90	721000	20240530	46.05	1209000	-12.90	20250214	924000	13.96	20250102	1209000	-12.90	20250214	721000	46.05	20240530	0.03	N	207940	2500	1779 억	9619270	N	N	1472	N	N
91	20250313	150931	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1051000	-28000	5	-2.59	88067641500	82750	148.08	1079000	1087000	1050000	1402000	756000	1079000	1064258.68	13.52	-18925	1101000	1090000	1075000	1064000	1049000	1095500	1069500	1779	323000	2500	841620	1000	1	71174000	748039	69.05	6.86	12	0.12	15221.00	153212.00	1209000	20250214	-13.07	721000	20240530	45.77	1209000	-13.07	20250214	924000	13.74	20250102	1209000	-13.07	20250214	721000	45.77	20240530	0.03	N	207940	2500	1779 억	9619270	N	N	496	N	N
92	20250313	140930	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1059000	-20000	5	-1.85	68824800500	64481	115.39	1079000	1087000	1054000	1402000	756000	1079000	1067362.70	13.52	-14630	1101000	1090000	1075000	1064000	1049000	1095500	1069500	1779	323000	2500	841620	1000	1	71174000	753733	69.57	6.91	12	0.09	15221.00	153212.00	1209000	20250214	-12.41	721000	20240530	46.88	1209000	-12.41	20250214	924000	14.61	20250102	1209000	-12.41	20250214	721000	46.88	20240530	0.03	N	207940	2500	1779 억	9619270	N	N	496	N	N
93	20250313	130931	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1061000	-18000	5	-1.67	54449145000	50886	91.06	1079000	1087000	1059000	1402000	756000	1079000	1070019.28	13.52	-10564	1101000	1090000	1075000	1064000	1049000	1095500	1069500	1779	323000	2500	841620	1000	1	71174000	755156	69.71	6.93	12	0.07	15221.00	153212.00	1209000	20250214	-12.24	721000	20240530	47.16	1209000	-12.24	20250214	924000	14.83	20250102	1209000	-12.24	20250214	721000	47.16	20240530	0.03	N	207940	2500	1779 억	9619270	N	N	496	N	N
94	20250313	120931	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1068000	-11000	5	-1.02	41803828000	38995	69.78	1079000	1087000	1066000	1402000	756000	1079000	1072027.60	13.52	-7632	1101000	1090000	1075000	1064000	1049000	1095500	1069500	1779	323000	2500	841620	1000	1	71174000	760138	70.17	6.97	12	0.05	15221.00	153212.00	1209000	20250214	-11.66	721000	20240530	48.13	1209000	-11.66	20250214	924000	15.58	20250102	1209000	-11.66	20250214	721000	48.13	20240530	0.03	N	207940	2500	1779 억	9619270	N	N	496	N	N
95	20250313	110932	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1070000	-9000	5	-0.83	32864482000	30632	54.81	1079000	1087000	1066000	1402000	756000	1079000	1072877.52	13.52	-7119	1101000	1090000	1075000	1064000	1049000	1095500	1069500	1779	323000	2500	841620	1000	1	71174000	761562	70.30	6.98	12	0.04	15221.00	153212.00	1209000	20250214	-11.50	721000	20240530	48.40	1209000	-11.50	20250214	924000	15.80	20250102	1209000	-11.50	20250214	721000	48.40	20240530	0.03	N	207940	2500	1779 억	9619270	N	N	496	N	N
96	20250313	100930	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1075000	-4000	5	-0.37	19894113500	18514	33.13	1079000	1087000	1070000	1402000	756000	1079000	1074540.46	13.52	-3790	1101000	1090000	1075000	1064000	1049000	1095500	1069500	1779	323000	2500	841620	1000	1	71174000	765121	70.63	7.02	12	0.03	15221.00	153212.00	1209000	20250214	-11.08	721000	20240530	49.10	1209000	-11.08	20250214	924000	16.34	20250102	1209000	-11.08	20250214	721000	49.10	20240530	0.03	N	207940	2500	1779 억	9619270	N	N	496	N	N
97	20250313	090933	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1076000	-3000	5	-0.28	3692454500	3416	6.11	1079000	1087000	1076000	1402000	756000	1079000	1080938.38	13.52	-264	1101000	1090000	1075000	1064000	1049000	1095500	1069500	1779	323000	2500	841620	1000	1	71174000	765832	70.69	7.02	12	0.00	15221.00	153212.00	1209000	20250214	-11.00	721000	20240530	49.24	1209000	-11.00	20250214	924000	16.45	20250102	1209000	-11.00	20250214	721000	49.24	20240530	0.03	N	207940	2500	1779 억	9619270	N	N	496	N	N
98	20250312	160926	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1079000	11000	2	1.03	60074978000	55769	119.99	1065000	1086000	1060000	1388000	748000	1068000	1077210.26	13.52	-13997	1092666	1080332	1067666	1055332	1042666	1086500	1061500	1779	320000	2500	833040	1000	1	71174000	767967	70.89	7.04	12	0.08	15221.00	153212.00	1209000	20250214	-10.75	721000	20240530	49.65	1209000	-10.75	20250214	924000	16.77	20250102	1209000	-10.75	20250214	721000	49.65	20240530	0.03	N	207940	2500	1779 억	9624847	N	N	496	N	N
99	20250312	150927	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1083000	15000	2	1.40	49781492500	46243	99.49	1065000	1086000	1060000	1388000	748000	1068000	1076519.71	13.52	-11097	1092666	1080332	1067666	1055332	1042666	1086500	1061500	1779	320000	2500	833040	1000	1	71174000	770814	71.15	7.07	12	0.06	15221.00	153212.00	1209000	20250214	-10.42	721000	20240530	50.21	1209000	-10.42	20250214	924000	17.21	20250102	1209000	-10.42	20250214	721000	50.21	20240530	0.03	N	207940	2500	1779 억	9624847	N	N	714	N	N
100	20250312	140924	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1085000	17000	2	1.59	37066277000	34497	74.22	1065000	1086000	1060000	1388000	748000	1068000	1074478.46	13.52	-8374	1092666	1080332	1067666	1055332	1042666	1086500	1061500	1779	320000	2500	833040	1000	1	71174000	772238	71.28	7.08	12	0.05	15221.00	153212.00	1209000	20250214	-10.26	721000	20240530	50.49	1209000	-10.26	20250214	924000	17.42	20250102	1209000	-10.26	20250214	721000	50.49	20240530	0.03	N	207940	2500	1779 억	9624847	N	N	714	N	N
101	20250312	130925	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1077000	9000	2	0.84	28269807000	26347	56.69	1065000	1080000	1060000	1388000	748000	1068000	1072980.30	13.52	-6183	1092666	1080332	1067666	1055332	1042666	1086500	1061500	1779	320000	2500	833040	1000	1	71174000	766544	70.76	7.03	12	0.04	15221.00	153212.00	1209000	20250214	-10.92	721000	20240530	49.38	1209000	-10.92	20250214	924000	16.56	20250102	1209000	-10.92	20250214	721000	49.38	20240530	0.03	N	207940	2500	1779 억	9624847	N	N	714	N	N
102	20250312	120928	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1074000	6000	2	0.56	25128126500	23429	50.41	1065000	1080000	1060000	1388000	748000	1068000	1072522.56	13.52	-5216	1092666	1080332	1067666	1055332	1042666	1086500	1061500	1779	320000	2500	833040	1000	1	71174000	764409	70.56	7.01	12	0.03	15221.00	153212.00	1209000	20250214	-11.17	721000	20240530	48.96	1209000	-11.17	20250214	924000	16.23	20250102	1209000	-11.17	20250214	721000	48.96	20240530	0.03	N	207940	2500	1779 억	9624847	N	N	714	N	N
103	20250312	110921	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1075000	7000	2	0.66	20670939000	19284	41.49	1065000	1080000	1060000	1388000	748000	1068000	1071921.95	13.52	-3483	1092666	1080332	1067666	1055332	1042666	1086500	1061500	1779	320000	2500	833040	1000	1	71174000	765121	70.63	7.02	12	0.03	15221.00	153212.00	1209000	20250214	-11.08	721000	20240530	49.10	1209000	-11.08	20250214	924000	16.34	20250102	1209000	-11.08	20250214	721000	49.10	20240530	0.03	N	207940	2500	1779 억	9624847	N	N	714	N	N
104	20250312	100923	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1075000	7000	2	0.66	13831548500	12926	27.81	1065000	1078000	1060000	1388000	748000	1068000	1070056.52	13.52	-2219	1092666	1080332	1067666	1055332	1042666	1086500	1061500	1779	320000	2500	833040	1000	1	71174000	765121	70.63	7.02	12	0.02	15221.00	153212.00	1209000	20250214	-11.08	721000	20240530	49.10	1209000	-11.08	20250214	924000	16.34	20250102	1209000	-11.08	20250214	721000	49.10	20240530	0.03	N	207940	2500	1779 억	9624847	N	N	714	N	N
105	20250312	090929	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1067000	-1000	5	-0.09	4588433000	4293	9.24	1065000	1078000	1060000	1388000	748000	1068000	1068817.57	13.52	-1298	1092666	1080332	1067666	1055332	1042666	1086500	1061500	1779	320000	2500	833040	1000	1	71174000	759427	70.10	6.96	12	0.01	15221.00	153212.00	1209000	20250214	-11.75	721000	20240530	47.99	1209000	-11.75	20250214	924000	15.48	20250102	1209000	-11.75	20250214	721000	47.99	20240530	0.03	N	207940	2500	1779 억	9624847	N	N	714	N	N
106	20250311	160917	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1068000	-15000	5	-1.39	49532941500	46266	72.34	1060000	1080000	1055000	1407000	759000	1083000	1070615.72	13.53	-4458	1111666	1097332	1079666	1065332	1047666	1088500	1056500	1779	324000	2500	844740	1000	1	71174000	760138	70.17	6.97	12	0.07	15221.00	153212.00	1209000	20250214	-11.66	721000	20240530	48.13	1209000	-11.66	20250214	924000	15.58	20250102	1209000	-11.66	20250214	721000	48.13	20240530	0.03	N	207940	2500	1779 억	9629552	N	N	714	N	N
107	20250311	150921	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1073000	-10000	5	-0.92	40476265000	37790	59.09	1060000	1080000	1055000	1407000	759000	1083000	1071083.70	13.53	-4026	1111666	1097332	1079666	1065332	1047666	1088500	1056500	1779	324000	2500	844740	1000	1	71174000	763697	70.49	7.00	12	0.05	15221.00	153212.00	1209000	20250214	-11.25	721000	20240530	48.82	1209000	-11.25	20250214	924000	16.13	20250102	1209000	-11.25	20250214	721000	48.82	20240530	0.03	N	207940	2500	1779 억	9629552	N	N	789	N	N
108	20250311	140923	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1074000	-9000	5	-0.83	34526587000	32243	50.42	1060000	1080000	1055000	1407000	759000	1083000	1070823.89	13.53	-2931	1111666	1097332	1079666	1065332	1047666	1088500	1056500	1779	324000	2500	844740	1000	1	71174000	764409	70.56	7.01	12	0.05	15221.00	153212.00	1209000	20250214	-11.17	721000	20240530	48.96	1209000	-11.17	20250214	924000	16.23	20250102	1209000	-11.17	20250214	721000	48.96	20240530	0.03	N	207940	2500	1779 억	9629552	N	N	789	N	N
109	20250311	130921	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1073000	-10000	5	-0.92	29671007000	27725	43.35	1060000	1080000	1055000	1407000	759000	1083000	1070189.15	13.53	-2504	1111666	1097332	1079666	1065332	1047666	1088500	1056500	1779	324000	2500	844740	1000	1	71174000	763697	70.49	7.00	12	0.04	15221.00	153212.00	1209000	20250214	-11.25	721000	20240530	48.82	1209000	-11.25	20250214	924000	16.13	20250102	1209000	-11.25	20250214	721000	48.82	20240530	0.03	N	207940	2500	1779 억	9629552	N	N	789	N	N
110	20250311	120919	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1080000	-3000	5	-0.28	26224696000	24520	38.34	1060000	1080000	1055000	1407000	759000	1083000	1069522.13	13.53	-2227	1111666	1097332	1079666	1065332	1047666	1088500	1056500	1779	324000	2500	844740	1000	1	71174000	768679	70.95	7.05	12	0.03	15221.00	153212.00	1209000	20250214	-10.67	721000	20240530	49.79	1209000	-10.67	20250214	924000	16.88	20250102	1209000	-10.67	20250214	721000	49.79	20240530	0.03	N	207940	2500	1779 억	9629552	N	N	789	N	N
111	20250311	110919	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1074000	-9000	5	-0.83	21699562000	20311	31.76	1060000	1076000	1055000	1407000	759000	1083000	1068364.30	13.53	-1564	1111666	1097332	1079666	1065332	1047666	1088500	1056500	1779	324000	2500	844740	1000	1	71174000	764409	70.56	7.01	12	0.03	15221.00	153212.00	1209000	20250214	-11.17	721000	20240530	48.96	1209000	-11.17	20250214	924000	16.23	20250102	1209000	-11.17	20250214	721000	48.96	20240530	0.03	N	207940	2500	1779 억	9629552	N	N	789	N	N
112	20250311	100921	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1071000	-12000	5	-1.11	16416224500	15376	24.04	1060000	1076000	1055000	1407000	759000	1083000	1067651.48	13.53	-1211	1111666	1097332	1079666	1065332	1047666	1088500	1056500	1779	324000	2500	844740	1000	1	71174000	762274	70.36	6.99	12	0.02	15221.00	153212.00	1209000	20250214	-11.41	721000	20240530	48.54	1209000	-11.41	20250214	924000	15.91	20250102	1209000	-11.41	20250214	721000	48.54	20240530	0.03	N	207940	2500	1779 억	9629552	N	N	789	N	N
113	20250311	090922	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1064000	-19000	5	-1.75	5933869500	5571	8.71	1060000	1073000	1055000	1407000	759000	1083000	1065132.23	13.53	-289	1111666	1097332	1079666	1065332	1047666	1088500	1056500	1779	324000	2500	844740	1000	1	71174000	757291	69.90	6.94	12	0.01	15221.00	153212.00	1209000	20250214	-11.99	721000	20240530	47.57	1209000	-11.99	20250214	924000	15.15	20250102	1209000	-11.99	20250214	721000	47.57	20240530	0.03	N	207940	2500	1779 억	9629552	N	N	789	N	N
114	20250310	160913	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1083000	-17000	5	-1.55	68944223500	63684	127.53	1087000	1094000	1062000	1430000	770000	1100000	1082597.97	13.54	5300	1132000	1116000	1108000	1092000	1084000	1112000	1088000	1779	330000	2500	858000	1000	1	71174000	770814	71.15	7.07	12	0.09	15221.00	153212.00	1209000	20250214	-10.42	721000	20240530	50.21	1209000	-10.42	20250214	924000	17.21	20250102	1209000	-10.42	20250214	721000	50.21	20240530	0.03	N	207940	2500	1779 억	9640265	N	N	789	N	N
115	20250310	150919	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1087000	-13000	5	-1.18	60089737500	55513	111.17	1087000	1094000	1062000	1430000	770000	1100000	1082444.43	13.54	4530	1132000	1116000	1108000	1092000	1084000	1112000	1088000	1779	330000	2500	858000	1000	1	71174000	773661	71.41	7.09	12	0.08	15221.00	153212.00	1209000	20250214	-10.09	721000	20240530	50.76	1209000	-10.09	20250214	924000	17.64	20250102	1209000	-10.09	20250214	721000	50.76	20240530	0.03	N	207940	2500	1779 억	9640265	N	N	423	N	N
116	20250310	140917	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1082000	-18000	5	-1.64	51187555500	47305	94.73	1087000	1094000	1062000	1430000	770000	1100000	1082074.95	13.54	1164	1132000	1116000	1108000	1092000	1084000	1112000	1088000	1779	330000	2500	858000	1000	1	71174000	770103	71.09	7.06	12	0.07	15221.00	153212.00	1209000	20250214	-10.50	721000	20240530	50.07	1209000	-10.50	20250214	924000	17.10	20250102	1209000	-10.50	20250214	721000	50.07	20240530	0.03	N	207940	2500	1779 억	9640265	N	N	423	N	N
117	20250310	130916	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1089000	-11000	5	-1.00	43721812500	40422	80.95	1087000	1094000	1062000	1430000	770000	1100000	1081634.07	13.54	-233	1132000	1116000	1108000	1092000	1084000	1112000	1088000	1779	330000	2500	858000	1000	1	71174000	775085	71.55	7.11	12	0.06	15221.00	153212.00	1209000	20250214	-9.93	721000	20240530	51.04	1209000	-9.93	20250214	924000	17.86	20250102	1209000	-9.93	20250214	721000	51.04	20240530	0.03	N	207940	2500	1779 억	9640265	N	N	423	N	N
118	20250310	120914	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1090000	-10000	5	-0.91	39442065500	36499	73.09	1087000	1094000	1062000	1430000	770000	1100000	1080634.14	13.54	-953	1132000	1116000	1108000	1092000	1084000	1112000	1088000	1779	330000	2500	858000	1000	1	71174000	775797	71.61	7.11	12	0.05	15221.00	153212.00	1209000	20250214	-9.84	721000	20240530	51.18	1209000	-9.84	20250214	924000	17.97	20250102	1209000	-9.84	20250214	721000	51.18	20240530	0.03	N	207940	2500	1779 억	9640265	N	N	423	N	N
119	20250310	110914	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1090000	-10000	5	-0.91	35739412500	33101	66.29	1087000	1094000	1062000	1430000	770000	1100000	1079707.94	13.54	-1536	1132000	1116000	1108000	1092000	1084000	1112000	1088000	1779	330000	2500	858000	1000	1	71174000	775797	71.61	7.11	12	0.05	15221.00	153212.00	1209000	20250214	-9.84	721000	20240530	51.18	1209000	-9.84	20250214	924000	17.97	20250102	1209000	-9.84	20250214	721000	51.18	20240530	0.03	N	207940	2500	1779 억	9640265	N	N	423	N	N
120	20250310	100914	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1090000	-10000	5	-0.91	28773329500	26703	53.47	1087000	1092000	1062000	1430000	770000	1100000	1077531.72	13.54	-3126	1132000	1116000	1108000	1092000	1084000	1112000	1088000	1779	330000	2500	858000	1000	1	71174000	775797	71.61	7.11	12	0.04	15221.00	153212.00	1209000	20250214	-9.84	721000	20240530	51.18	1209000	-9.84	20250214	924000	17.97	20250102	1209000	-9.84	20250214	721000	51.18	20240530	0.03	N	207940	2500	1779 억	9640265	N	N	423	N	N
121	20250310	090916	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1069000	-31000	5	-2.82	10539622500	9783	19.59	1087000	1090000	1068000	1430000	770000	1100000	1077340.54	13.54	-4485	1132000	1116000	1108000	1092000	1084000	1112000	1088000	1779	330000	2500	858000	1000	1	71174000	760850	70.23	6.98	12	0.01	15221.00	153212.00	1209000	20250214	-11.58	721000	20240530	48.27	1209000	-11.58	20250214	924000	15.69	20250102	1209000	-11.58	20250214	721000	48.27	20240530	0.03	N	207940	2500	1779 억	9640265	N	N	423	N	N
122	20250307	160912	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1100000	-30000	5	-2.65	53035450500	47990	111.88	1121000	1124000	1100000	1469000	791000	1130000	1105139.74	13.55	2265	1155333	1142666	1134333	1121666	1113333	1138500	1117500	1779	339000	2500	881400	1000	1	71174000	782914	72.27	7.18	12	0.07	15221.00	153212.00	1209000	20250214	-9.02	721000	20240530	52.57	1209000	-9.02	20250214	924000	19.05	20250102	1209000	-9.02	20250214	721000	52.57	20240530	0.03	N	207940	2500	1779 억	9641476	N	N	421	N	N
123	20250307	150916	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1102000	-28000	5	-2.48	45164327000	40836	95.20	1121000	1124000	1100000	1469000	791000	1130000	1105992.92	13.55	2199	1155333	1142666	1134333	1121666	1113333	1138500	1117500	1779	339000	2500	881400	1000	1	71174000	784337	72.40	7.19	12	0.06	15221.00	153212.00	1209000	20250214	-8.85	721000	20240530	52.84	1209000	-8.85	20250214	924000	19.26	20250102	1209000	-8.85	20250214	721000	52.84	20240530	0.03	N	207940	2500	1779 억	9641476	N	N	3065	N	N
124	20250307	140913	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1101000	-29000	5	-2.57	37186182000	33595	78.32	1121000	1124000	1100000	1469000	791000	1130000	1106896.32	13.55	1234	1155333	1142666	1134333	1121666	1113333	1138500	1117500	1779	339000	2500	881400	1000	1	71174000	783626	72.33	7.19	12	0.05	15221.00	153212.00	1209000	20250214	-8.93	721000	20240530	52.70	1209000	-8.93	20250214	924000	19.16	20250102	1209000	-8.93	20250214	721000	52.70	20240530	0.03	N	207940	2500	1779 억	9641476	N	N	3065	N	N
125	20250307	130915	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1104000	-26000	5	-2.30	31329239000	28283	65.93	1121000	1124000	1100000	1469000	791000	1130000	1107705.65	13.55	1298	1155333	1142666	1134333	1121666	1113333	1138500	1117500	1779	339000	2500	881400	1000	1	71174000	785761	72.53	7.21	12	0.04	15221.00	153212.00	1209000	20250214	-8.68	721000	20240530	53.12	1209000	-8.68	20250214	924000	19.48	20250102	1209000	-8.68	20250214	721000	53.12	20240530	0.03	N	207940	2500	1779 억	9641476	N	N	3065	N	N
126	20250307	120915	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1104000	-26000	5	-2.30	27597746500	24903	58.05	1121000	1124000	1100000	1469000	791000	1130000	1108209.71	13.55	157	1155333	1142666	1134333	1121666	1113333	1138500	1117500	1779	339000	2500	881400	1000	1	71174000	785761	72.53	7.21	12	0.03	15221.00	153212.00	1209000	20250214	-8.68	721000	20240530	53.12	1209000	-8.68	20250214	924000	19.48	20250102	1209000	-8.68	20250214	721000	53.12	20240530	0.03	N	207940	2500	1779 억	9641476	N	N	3065	N	N
127	20250307	110913	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1102000	-28000	5	-2.48	24223362500	21846	50.93	1121000	1124000	1100000	1469000	791000	1130000	1108823.70	13.55	-727	1155333	1142666	1134333	1121666	1113333	1138500	1117500	1779	339000	2500	881400	1000	1	71174000	784337	72.40	7.19	12	0.03	15221.00	153212.00	1209000	20250214	-8.85	721000	20240530	52.84	1209000	-8.85	20250214	924000	19.26	20250102	1209000	-8.85	20250214	721000	52.84	20240530	0.03	N	207940	2500	1779 억	9641476	N	N	3065	N	N
128	20250307	100911	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1103000	-27000	5	-2.39	17092842500	15383	35.86	1121000	1124000	1103000	1469000	791000	1130000	1111151.43	13.55	-788	1155333	1142666	1134333	1121666	1113333	1138500	1117500	1779	339000	2500	881400	1000	1	71174000	785049	72.47	7.20	12	0.02	15221.00	153212.00	1209000	20250214	-8.77	721000	20240530	52.98	1209000	-8.77	20250214	924000	19.37	20250102	1209000	-8.77	20250214	721000	52.98	20240530	0.03	N	207940	2500	1779 억	9641476	N	N	3065	N	N
129	20250307	090917	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1116000	-14000	5	-1.24	3057548500	2732	6.37	1121000	1124000	1113000	1469000	791000	1130000	1119161.24	13.55	-133	1155333	1142666	1134333	1121666	1113333	1138500	1117500	1779	339000	2500	881400	1000	1	71174000	794302	73.32	7.28	12	0.00	15221.00	153212.00	1209000	20250214	-7.69	721000	20240530	54.79	1209000	-7.69	20250214	924000	20.78	20250102	1209000	-7.69	20250214	721000	54.79	20240530	0.03	N	207940	2500	1779 억	9641476	N	N	3065	N	N
130	20250306	160909	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1130000	-13000	5	-1.14	47268334500	41754	79.89	1147000	1147000	1126000	1485000	801000	1143000	1132070.19	13.56	-8483	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	804266	74.24	7.38	12	0.06	15221.00	153212.00	1209000	20250214	-6.53	721000	20240530	56.73	1209000	-6.53	20250214	924000	22.29	20250102	1209000	-6.53	20250214	721000	56.73	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	3065	N	N
131	20250306	150908	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1130000	-13000	5	-1.14	37545857000	33150	63.43	1147000	1147000	1126000	1485000	801000	1143000	1132605.04	13.56	-8404	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	804266	74.24	7.38	12	0.05	15221.00	153212.00	1209000	20250214	-6.53	721000	20240530	56.73	1209000	-6.53	20250214	924000	22.29	20250102	1209000	-6.53	20250214	721000	56.73	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
132	20250306	140907	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1132500	-10500	5	-0.92	30527695500	26935	51.53	1147000	1147000	1126000	1485000	801000	1143000	1133383.91	13.56	-7202	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	806046	74.40	7.39	12	0.04	15221.00	153212.00	1209000	20250214	-6.33	721000	20240530	57.07	1209000	-6.33	20250214	924000	22.56	20250102	1209000	-6.33	20250214	721000	57.07	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
133	20250306	130908	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1128000	-15000	5	-1.31	24030216500	21181	40.53	1147000	1147000	1126000	1485000	801000	1143000	1134517.56	13.56	-5881	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	802843	74.11	7.36	12	0.03	15221.00	153212.00	1209000	20250214	-6.70	721000	20240530	56.45	1209000	-6.70	20250214	924000	22.08	20250102	1209000	-6.70	20250214	721000	56.45	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
134	20250306	120907	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1132000	-11000	5	-0.96	19494042500	17162	32.84	1147000	1147000	1126000	1485000	801000	1143000	1135884.08	13.56	-4578	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	805690	74.37	7.39	12	0.02	15221.00	153212.00	1209000	20250214	-6.37	721000	20240530	57.00	1209000	-6.37	20250214	924000	22.51	20250102	1209000	-6.37	20250214	721000	57.00	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
135	20250306	110904	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1138500	-4500	5	-0.39	13961245000	12274	23.48	1147000	1147000	1132000	1485000	801000	1143000	1137464.97	13.56	-1836	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	810316	74.80	7.43	12	0.02	15221.00	153212.00	1209000	20250214	-5.83	721000	20240530	57.91	1209000	-5.83	20250214	924000	23.21	20250102	1209000	-5.83	20250214	721000	57.91	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
136	20250306	100906	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1135000	-8000	5	-0.70	10452042500	9182	17.57	1147000	1147000	1133000	1485000	801000	1143000	1138318.72	13.56	-1483	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	807825	74.57	7.41	12	0.01	15221.00	153212.00	1209000	20250214	-6.12	721000	20240530	57.42	1209000	-6.12	20250214	924000	22.84	20250102	1209000	-6.12	20250214	721000	57.42	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
137	20250306	090910	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1138000	-5000	5	-0.44	3611847500	3164	6.05	1147000	1147000	1135000	1485000	801000	1143000	1141544.72	13.56	-1071	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	809960	74.77	7.43	12	0.00	15221.00	153212.00	1209000	20250214	-5.87	721000	20240530	57.84	1209000	-5.87	20250214	924000	23.16	20250102	1209000	-5.87	20250214	721000	57.84	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
138	20250305	160857	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1143000	23000	2	2.05	59346980500	52153	116.45	1125000	1149000	1120000	1456000	784000	1120000	1137935.02	13.55	10588	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	813519	75.09	7.46	12	0.07	15221.00	153212.00	1209000	20250214	-5.46	721000	20240530	58.53	1209000	-5.46	20250214	924000	23.70	20250102	1209000	-5.46	20250214	721000	58.53	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	831	N	N
139	20250305	150901	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1141000	21000	2	1.88	50169099000	44129	98.54	1125000	1149000	1120000	1456000	784000	1120000	1136874.07	13.55	9696	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	812095	74.96	7.45	12	0.06	15221.00	153212.00	1209000	20250214	-5.62	721000	20240530	58.25	1209000	-5.62	20250214	924000	23.48	20250102	1209000	-5.62	20250214	721000	58.25	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
140	20250305	140900	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1142000	22000	2	1.96	39958788000	35198	78.60	1125000	1149000	1120000	1456000	784000	1120000	1135257.78	13.55	8367	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	812807	75.03	7.45	12	0.05	15221.00	153212.00	1209000	20250214	-5.54	721000	20240530	58.39	1209000	-5.54	20250214	924000	23.59	20250102	1209000	-5.54	20250214	721000	58.39	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
141	20250305	130856	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1140000	20000	2	1.79	29557892500	26113	58.31	1125000	1143000	1120000	1456000	784000	1120000	1131922.97	13.55	6079	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	811384	74.90	7.44	12	0.04	15221.00	153212.00	1209000	20250214	-5.71	721000	20240530	58.11	1209000	-5.71	20250214	924000	23.38	20250102	1209000	-5.71	20250214	721000	58.11	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
142	20250305	120859	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1136000	16000	2	1.43	21412622500	18962	42.34	1125000	1139000	1120000	1456000	784000	1120000	1129239.10	13.55	2741	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	808537	74.63	7.41	12	0.03	15221.00	153212.00	1209000	20250214	-6.04	721000	20240530	57.56	1209000	-6.04	20250214	924000	22.94	20250102	1209000	-6.04	20250214	721000	57.56	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
143	20250305	110853	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1123000	3000	2	0.27	15339205500	13587	30.34	1125000	1139000	1120000	1456000	784000	1120000	1128962.57	13.55	886	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	799284	73.78	7.33	12	0.02	15221.00	153212.00	1209000	20250214	-7.11	721000	20240530	55.76	1209000	-7.11	20250214	924000	21.54	20250102	1209000	-7.11	20250214	721000	55.76	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
144	20250305	100858	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1127000	7000	2	0.62	10431743000	9224	20.60	1125000	1139000	1124000	1456000	784000	1120000	1130936.03	13.55	1030	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	802131	74.04	7.36	12	0.01	15221.00	153212.00	1209000	20250214	-6.78	721000	20240530	56.31	1209000	-6.78	20250214	924000	21.97	20250102	1209000	-6.78	20250214	721000	56.31	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
145	20250305	090856	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1134000	14000	2	1.25	3237965500	2860	6.39	1125000	1139000	1125000	1456000	784000	1120000	1132160.02	13.55	854	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	807113	74.50	7.40	12	0.00	15221.00	153212.00	1209000	20250214	-6.20	721000	20240530	57.28	1209000	-6.20	20250214	924000	22.73	20250102	1209000	-6.20	20250214	721000	57.28	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
146	20250304	160848	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1120000	4000	2	0.36	50164801500	44587	44.09	1114000	1145000	1110000	1450000	782000	1116000	1125115.56	13.54	3898	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	797149	73.58	7.31	12	0.06	15221.00	153212.00	1209000	20250214	-7.36	721000	20240530	55.34	1209000	-7.36	20250214	924000	21.21	20250102	1209000	-7.36	20250214	721000	55.34	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	443	N	N
147	20250304	150844	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1120000	4000	2	0.36	43779090000	38886	38.46	1114000	1145000	1110000	1450000	782000	1116000	1125832.93	13.54	4538	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	797149	73.58	7.31	12	0.05	15221.00	153212.00	1209000	20250214	-7.36	721000	20240530	55.34	1209000	-7.36	20250214	924000	21.21	20250102	1209000	-7.36	20250214	721000	55.34	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N
148	20250304	140849	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1125000	9000	2	0.81	39438311500	35021	34.63	1114000	1145000	1110000	1450000	782000	1116000	1126134.67	13.54	4288	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	800708	73.91	7.34	12	0.05	15221.00	153212.00	1209000	20250214	-6.95	721000	20240530	56.03	1209000	-6.95	20250214	924000	21.75	20250102	1209000	-6.95	20250214	721000	56.03	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N
149	20250304	130846	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1118000	2000	2	0.18	35938955500	31908	31.56	1114000	1145000	1110000	1450000	782000	1116000	1126332.18	13.54	3641	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	795725	73.45	7.30	12	0.04	15221.00	153212.00	1209000	20250214	-7.53	721000	20240530	55.06	1209000	-7.53	20250214	924000	21.00	20250102	1209000	-7.53	20250214	721000	55.06	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N
150	20250304	120844	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1123000	7000	2	0.63	33683349000	29892	29.56	1114000	1145000	1110000	1450000	782000	1116000	1126836.72	13.54	3733	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	799284	73.78	7.33	12	0.04	15221.00	153212.00	1209000	20250214	-7.11	721000	20240530	55.76	1209000	-7.11	20250214	924000	21.54	20250102	1209000	-7.11	20250214	721000	55.76	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N
151	20250304	110847	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1117000	1000	2	0.09	31065345500	27554	27.25	1114000	1145000	1110000	1450000	782000	1116000	1127437.13	13.54	3922	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	795014	73.39	7.29	12	0.04	15221.00	153212.00	1209000	20250214	-7.61	721000	20240530	54.92	1209000	-7.61	20250214	924000	20.89	20250102	1209000	-7.61	20250214	721000	54.92	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N
152	20250304	100842	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1123000	7000	2	0.63	23327530500	20661	20.43	1114000	1145000	1110000	1450000	782000	1116000	1129064.22	13.54	4920	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	799284	73.78	7.33	12	0.03	15221.00	153212.00	1209000	20250214	-7.11	721000	20240530	55.76	1209000	-7.11	20250214	924000	21.54	20250102	1209000	-7.11	20250214	721000	55.76	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N
153	20250304	090839	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1120000	4000	2	0.36	4981656000	4464	4.41	1114000	1125000	1110000	1450000	782000	1116000	1115962.32	13.54	258	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	797149	73.58	7.31	12	0.01	15221.00	153212.00	1209000	20250214	-7.36	721000	20240530	55.34	1209000	-7.36	20250214	924000	21.21	20250102	1209000	-7.36	20250214	721000	55.34	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History