KissMeData/016580/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161827	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	11140	-270	5	-2.37	250967340	22304	256.19	11360	11360	11140	14830	7990	11410	11252.26	11.34	-11333	11536	11472	11436	11372	11336	11455	11355	97	3420	500	8440	10	1	18600070	2072	8.86	0.54	12	0.12	1257.00	20735.00	15900	20240626	-29.94	11140	20250331	0.00	12290	-9.36	20250113	11140	0.00	20250331	15900	-29.94	20240626	11140	0.00	20250331	0.59	Y	016580	500	97 억	2109411	N	N	30	N	N
3	20250331	120726	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	11230	-180	5	-1.58	143836570	12734	146.27	11360	11360	11230	14830	7990	11410	11295.47	11.34	-7012	11536	11472	11436	11372	11336	11455	11355	97	3420	500	8440	10	1	18600070	2089	8.93	0.54	12	0.07	1257.00	20735.00	15900	20240626	-29.37	11230	20250331	0.00	12290	-8.62	20250113	11230	0.00	20250331	15900	-29.37	20240626	11230	0.00	20250331	0.59	Y	016580	500	97 억	2109411	N	N	0	N	N
4	20250328	160325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11410	-90	5	-0.78	99351500	8706	94.60	11500	11500	11400	14950	8050	11500	11411.84	11.24	-2819	11646	11572	11496	11422	11346	11535	11385	97	3450	500	8510	10	1	18600070	2122	9.08	0.55	12	0.05	1257.00	20735.00	15900	20240626	-28.24	11250	20241209	1.42	12290	-7.16	20250113	11380	0.26	20250218	15900	-28.24	20240626	11250	1.42	20241209	0.59	N	016580	500	97 억	2090824	N	N	1	N	N
5	20250328	150327	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11420	-80	5	-0.70	86004770	7536	81.89	11500	11500	11400	14950	8050	11500	11412.52	11.24	-2556	11646	11572	11496	11422	11346	11535	11385	97	3450	500	8510	10	1	18600070	2124	9.09	0.55	12	0.04	1257.00	20735.00	15900	20240626	-28.18	11250	20241209	1.51	12290	-7.08	20250113	11380	0.35	20250218	15900	-28.18	20240626	11250	1.51	20241209	0.59	N	016580	500	97 억	2090824	N	N	1	N	N
6	20250328	140327	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11410	-90	5	-0.78	67666950	5929	64.42	11500	11500	11400	14950	8050	11500	11412.88	11.24	-2211	11646	11572	11496	11422	11346	11535	11385	97	3450	500	8510	10	1	18600070	2122	9.08	0.55	12	0.03	1257.00	20735.00	15900	20240626	-28.24	11250	20241209	1.42	12290	-7.16	20250113	11380	0.26	20250218	15900	-28.24	20240626	11250	1.42	20241209	0.59	N	016580	500	97 억	2090824	N	N	1	N	N
7	20250328	130327	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11410	-90	5	-0.78	58802800	5152	55.98	11500	11500	11400	14950	8050	11500	11413.59	11.24	-1877	11646	11572	11496	11422	11346	11535	11385	97	3450	500	8510	10	1	18600070	2122	9.08	0.55	12	0.03	1257.00	20735.00	15900	20240626	-28.24	11250	20241209	1.42	12290	-7.16	20250113	11380	0.26	20250218	15900	-28.24	20240626	11250	1.42	20241209	0.59	N	016580	500	97 억	2090824	N	N	1	N	N
8	20250328	120326	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11410	-90	5	-0.78	45280440	3966	43.09	11500	11500	11400	14950	8050	11500	11417.16	11.24	-1705	11646	11572	11496	11422	11346	11535	11385	97	3450	500	8510	10	1	18600070	2122	9.08	0.55	12	0.02	1257.00	20735.00	15900	20240626	-28.24	11250	20241209	1.42	12290	-7.16	20250113	11380	0.26	20250218	15900	-28.24	20240626	11250	1.42	20241209	0.59	N	016580	500	97 억	2090824	N	N	1	N	N
9	20250328	110325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11430	-70	5	-0.61	24652040	2158	23.45	11500	11500	11400	14950	8050	11500	11423.56	11.24	-935	11646	11572	11496	11422	11346	11535	11385	97	3450	500	8510	10	1	18600070	2126	9.09	0.55	12	0.01	1257.00	20735.00	15900	20240626	-28.11	11250	20241209	1.60	12290	-7.00	20250113	11380	0.44	20250218	15900	-28.11	20240626	11250	1.60	20241209	0.59	N	016580	500	97 억	2090824	N	N	1	N	N
10	20250328	100327	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11420	-80	5	-0.70	14766160	1292	14.04	11500	11500	11410	14950	8050	11500	11428.92	11.24	-773	11646	11572	11496	11422	11346	11535	11385	97	3450	500	8510	10	1	18600070	2124	9.09	0.55	12	0.01	1257.00	20735.00	15900	20240626	-28.18	11250	20241209	1.51	12290	-7.08	20250113	11380	0.35	20250218	15900	-28.18	20240626	11250	1.51	20241209	0.59	N	016580	500	97 억	2090824	N	N	1	N	N
11	20250328	090329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	0	3	0.00	0	0	0.00	0	0	0	14950	8050	11500	0.00	11.24	0	11646	11572	11496	11422	11346	11535	11385	97	3450	500	8510	10	1	18600070	2139	9.15	0.55	12	0.00	1257.00	20735.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2090824	N	N	1	N	N
12	20250327	160456	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	-40	5	-0.35	105664095	9199	38.08	11570	11570	11420	15000	8080	11540	11486.47	11.24	-450	12466	12002	11736	11272	11006	12235	11505	97	3460	500	8530	10	1	18600070	2139	9.15	0.55	12	0.05	1257.00	20735.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2091208	N	N	1	N	N
13	20250327	150326	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11480	-60	5	-0.52	102529335	8926	36.95	11570	11570	11420	15000	8080	11540	11486.59	11.24	-193	12466	12002	11736	11272	11006	12235	11505	97	3460	500	8530	10	1	18600070	2135	9.13	0.55	12	0.05	1257.00	20735.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.59	N	016580	500	97 억	2091208	N	N	2	N	N
14	20250327	140324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11480	-60	5	-0.52	99201505	8636	35.75	11570	11570	11420	15000	8080	11540	11486.97	11.24	-102	12466	12002	11736	11272	11006	12235	11505	97	3460	500	8530	10	1	18600070	2135	9.13	0.55	12	0.05	1257.00	20735.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.59	N	016580	500	97 억	2091208	N	N	2	N	N
15	20250327	130323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	-30	5	-0.26	48694985	4229	17.51	11570	11570	11480	15000	8080	11540	11514.54	11.24	-362	12466	12002	11736	11272	11006	12235	11505	97	3460	500	8530	10	1	18600070	2141	9.16	0.56	12	0.02	1257.00	20735.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2091208	N	N	2	N	N
16	20250327	120327	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11480	-60	5	-0.52	47268065	4105	16.99	11570	11570	11480	15000	8080	11540	11514.75	11.24	-335	12466	12002	11736	11272	11006	12235	11505	97	3460	500	8530	10	1	18600070	2135	9.13	0.55	12	0.02	1257.00	20735.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.59	N	016580	500	97 억	2091208	N	N	2	N	N
17	20250327	110327	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	-30	5	-0.26	30587505	2654	10.99	11570	11570	11490	15000	8080	11540	11525.06	11.24	-290	12466	12002	11736	11272	11006	12235	11505	97	3460	500	8530	10	1	18600070	2141	9.16	0.56	12	0.01	1257.00	20735.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2091208	N	N	2	N	N
18	20250327	100325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	-30	5	-0.26	25033915	2172	8.99	11570	11570	11490	15000	8080	11540	11525.74	11.24	-221	12466	12002	11736	11272	11006	12235	11505	97	3460	500	8530	10	1	18600070	2141	9.16	0.56	12	0.01	1257.00	20735.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2091208	N	N	2	N	N
19	20250327	090326	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11530	-10	5	-0.09	1825680	158	0.65	11570	11570	11530	15000	8080	11540	11554.94	11.24	-132	12466	12002	11736	11272	11006	12235	11505	97	3460	500	8530	10	1	18600070	2145	9.17	0.56	12	0.00	1257.00	20735.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.59	N	016580	500	97 억	2091208	N	N	2	N	N
20	20250326	160322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11540	120	2	1.05	279978050	24127	116.89	11530	12200	11470	14840	8000	11420	11604.35	11.19	234	11766	11592	11506	11332	11246	11550	11290	97	3420	500	8450	10	1	18600070	2146	9.18	0.56	12	0.13	1257.00	20735.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11380	1.41	20250218	15900	-27.42	20240626	11250	2.58	20241209	0.58	N	016580	500	97 억	2081019	N	N	2	N	N
21	20250326	150321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11520	100	2	0.88	265899180	22906	110.97	11530	12200	11470	14840	8000	11420	11608.28	11.19	87	11766	11592	11506	11332	11246	11550	11290	97	3420	500	8450	10	1	18600070	2143	9.16	0.56	12	0.12	1257.00	20735.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11380	1.23	20250218	15900	-27.55	20240626	11250	2.40	20241209	0.58	N	016580	500	97 억	2081019	N	N	16	N	N
22	20250326	140323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11550	130	2	1.14	255217520	21980	106.49	11530	12200	11470	14840	8000	11420	11611.35	11.19	-42	11766	11592	11506	11332	11246	11550	11290	97	3420	500	8450	10	1	18600070	2148	9.19	0.56	12	0.12	1257.00	20735.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11380	1.49	20250218	15900	-27.36	20240626	11250	2.67	20241209	0.58	N	016580	500	97 억	2081019	N	N	16	N	N
23	20250326	130324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11530	110	2	0.96	219382330	18872	91.43	11530	12200	11470	14840	8000	11420	11624.75	11.19	-1538	11766	11592	11506	11332	11246	11550	11290	97	3420	500	8450	10	1	18600070	2145	9.17	0.56	12	0.10	1257.00	20735.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.58	N	016580	500	97 억	2081019	N	N	16	N	N
24	20250326	120325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11550	130	2	1.14	202707800	17428	84.43	11530	12200	11470	14840	8000	11420	11631.16	11.19	-1607	11766	11592	11506	11332	11246	11550	11290	97	3420	500	8450	10	1	18600070	2148	9.19	0.56	12	0.09	1257.00	20735.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11380	1.49	20250218	15900	-27.36	20240626	11250	2.67	20241209	0.58	N	016580	500	97 억	2081019	N	N	16	N	N
25	20250326	110323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11580	160	2	1.40	162241820	13917	67.42	11530	12200	11470	14840	8000	11420	11657.82	11.19	-2649	11766	11592	11506	11332	11246	11550	11290	97	3420	500	8450	10	1	18600070	2154	9.21	0.56	12	0.07	1257.00	20735.00	15900	20240626	-27.17	11250	20241209	2.93	12290	-5.78	20250113	11380	1.76	20250218	15900	-27.17	20240626	11250	2.93	20241209	0.58	N	016580	500	97 억	2081019	N	N	16	N	N
26	20250326	100325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	80	2	0.70	145201840	12446	60.30	11530	12200	11470	14840	8000	11420	11666.55	11.19	-2134	11766	11592	11506	11332	11246	11550	11290	97	3420	500	8450	10	1	18600070	2139	9.15	0.55	12	0.07	1257.00	20735.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.58	N	016580	500	97 억	2081019	N	N	16	N	N
27	20250326	090324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	90	2	0.79	6475960	562	2.72	11530	11530	11510	14840	8000	11420	11523.06	11.19	-106	11766	11592	11506	11332	11246	11550	11290	97	3420	500	8450	10	1	18600070	2141	9.16	0.56	12	0.00	1257.00	20735.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.58	N	016580	500	97 억	2081019	N	N	16	N	N
28	20250325	160323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11420	-110	5	-0.95	237093940	20641	162.07	11680	11680	11420	14980	8080	11530	11486.55	11.11	1083	12096	11812	11646	11362	11196	11955	11505	97	3450	500	8530	10	1	18600070	2124	9.09	0.55	12	0.11	1257.00	20735.00	15900	20240626	-28.18	11250	20241209	1.51	12290	-7.08	20250113	11380	0.35	20250218	15900	-28.18	20240626	11250	1.51	20241209	0.59	N	016580	500	97 억	2066590	N	N	16	N	N
29	20250325	150323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11450	-80	5	-0.69	178715110	15539	122.01	11680	11680	11420	14980	8080	11530	11501.07	11.11	1411	12096	11812	11646	11362	11196	11955	11505	97	3450	500	8530	10	1	18600070	2130	9.11	0.55	12	0.08	1257.00	20735.00	15900	20240626	-27.99	11250	20241209	1.78	12290	-6.83	20250113	11380	0.62	20250218	15900	-27.99	20240626	11250	1.78	20241209	0.59	N	016580	500	97 억	2066590	N	N	0	N	N
30	20250325	140323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11460	-70	5	-0.61	171441820	14904	117.02	11680	11680	11420	14980	8080	11530	11503.07	11.11	1426	12096	11812	11646	11362	11196	11955	11505	97	3450	500	8530	10	1	18600070	2132	9.12	0.55	12	0.08	1257.00	20735.00	15900	20240626	-27.92	11250	20241209	1.87	12290	-6.75	20250113	11380	0.70	20250218	15900	-27.92	20240626	11250	1.87	20241209	0.59	N	016580	500	97 억	2066590	N	N	0	N	N
31	20250325	130323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	-30	5	-0.26	111256210	9650	75.77	11680	11680	11480	14980	8080	11530	11529.14	11.11	348	12096	11812	11646	11362	11196	11955	11505	97	3450	500	8530	10	1	18600070	2139	9.15	0.55	12	0.05	1257.00	20735.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2066590	N	N	0	N	N
32	20250325	120323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11580	50	2	0.43	77241390	6692	52.54	11680	11680	11480	14980	8080	11530	11542.35	11.11	-523	12096	11812	11646	11362	11196	11955	11505	97	3450	500	8530	10	1	18600070	2154	9.21	0.56	12	0.04	1257.00	20735.00	15900	20240626	-27.17	11250	20241209	2.93	12290	-5.78	20250113	11380	1.76	20250218	15900	-27.17	20240626	11250	2.93	20241209	0.59	N	016580	500	97 억	2066590	N	N	0	N	N
33	20250325	110322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11550	20	2	0.17	53897590	4665	36.63	11680	11680	11520	14980	8080	11530	11553.61	11.11	-179	12096	11812	11646	11362	11196	11955	11505	97	3450	500	8530	10	1	18600070	2148	9.19	0.56	12	0.03	1257.00	20735.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11380	1.49	20250218	15900	-27.36	20240626	11250	2.67	20241209	0.59	N	016580	500	97 억	2066590	N	N	0	N	N
34	20250325	100329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11530	0	3	0.00	36725260	3181	24.98	11680	11680	11520	14980	8080	11530	11545.19	11.11	224	12096	11812	11646	11362	11196	11955	11505	97	3450	500	8530	10	1	18600070	2145	9.17	0.56	12	0.02	1257.00	20735.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.59	N	016580	500	97 억	2066590	N	N	0	N	N
35	20250325	090323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11580	50	2	0.43	2770060	238	1.87	11680	11680	11580	14980	8080	11530	11638.91	11.11	-46	12096	11812	11646	11362	11196	11955	11505	97	3450	500	8530	10	1	18600070	2154	9.21	0.56	12	0.00	1257.00	20735.00	15900	20240626	-27.17	11250	20241209	2.93	12290	-5.78	20250113	11380	1.76	20250218	15900	-27.17	20240626	11250	2.93	20241209	0.59	N	016580	500	97 억	2066590	N	N	0	N	N
36	20250324	160321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11530	50	2	0.44	148018900	12736	101.02	11480	11930	11480	14920	8040	11480	11622.09	11.11	-1	11580	11530	11490	11440	11400	11510	11420	97	3440	500	8490	10	1	18600070	2145	9.17	0.56	12	0.07	1257.00	20735.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.59	N	016580	500	97 억	2065701	N	N	34	N	N
37	20250324	150323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11540	60	2	0.52	144859020	12462	98.85	11480	11930	11480	14920	8040	11480	11624.06	11.11	58	11580	11530	11490	11440	11400	11510	11420	97	3440	500	8490	10	1	18600070	2146	9.18	0.56	12	0.07	1257.00	20735.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11380	1.41	20250218	15900	-27.42	20240626	11250	2.58	20241209	0.59	N	016580	500	97 억	2065701	N	N	34	N	N
38	20250324	140324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11550	70	2	0.61	133536310	11482	91.08	11480	11930	11480	14920	8040	11480	11630.06	11.11	-439	11580	11530	11490	11440	11400	11510	11420	97	3440	500	8490	10	1	18600070	2148	9.19	0.56	12	0.06	1257.00	20735.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11380	1.49	20250218	15900	-27.36	20240626	11250	2.67	20241209	0.59	N	016580	500	97 억	2065701	N	N	34	N	N
39	20250324	130323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	10	2	0.09	40987450	3558	28.22	11480	11590	11480	14920	8040	11480	11519.80	11.11	243	11580	11530	11490	11440	11400	11510	11420	97	3440	500	8490	10	1	18600070	2137	9.14	0.55	12	0.02	1257.00	20735.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.59	N	016580	500	97 억	2065701	N	N	34	N	N
40	20250324	120324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	10	2	0.09	35735630	3101	24.60	11480	11590	11480	14920	8040	11480	11523.91	11.11	68	11580	11530	11490	11440	11400	11510	11420	97	3440	500	8490	10	1	18600070	2137	9.14	0.55	12	0.02	1257.00	20735.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.59	N	016580	500	97 억	2065701	N	N	34	N	N
41	20250324	110323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	20	2	0.17	29699000	2576	20.43	11480	11590	11480	14920	8040	11480	11529.11	11.11	-51	11580	11530	11490	11440	11400	11510	11420	97	3440	500	8490	10	1	18600070	2139	9.15	0.55	12	0.01	1257.00	20735.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2065701	N	N	34	N	N
42	20250324	100322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11530	50	2	0.44	19830530	1719	13.64	11480	11590	11480	14920	8040	11480	11536.08	11.11	-210	11580	11530	11490	11440	11400	11510	11420	97	3440	500	8490	10	1	18600070	2145	9.17	0.56	12	0.01	1257.00	20735.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.59	N	016580	500	97 억	2065701	N	N	34	N	N
43	20250324	090324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11520	40	2	0.35	2823100	245	1.94	11480	11550	11480	14920	8040	11480	11522.86	11.11	-12	11580	11530	11490	11440	11400	11510	11420	97	3440	500	8490	10	1	18600070	2143	9.16	0.56	12	0.00	1257.00	20735.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11380	1.23	20250218	15900	-27.55	20240626	11250	2.40	20241209	0.59	N	016580	500	97 억	2065701	N	N	34	N	N
44	20250321	160322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11480	-60	5	-0.52	144593380	12607	87.93	11540	11540	11450	15000	8080	11540	11469.29	11.01	-3947	11606	11572	11516	11482	11426	11585	11495	97	3460	500	8530	10	1	18600070	2135	9.13	0.55	12	0.07	1257.00	20735.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.60	N	016580	500	97 억	2047055	N	N	34	N	N
45	20250321	150322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	-50	5	-0.43	136626000	11913	83.09	11540	11540	11450	15000	8080	11540	11468.65	11.01	-3581	11606	11572	11516	11482	11426	11585	11495	97	3460	500	8530	10	1	18600070	2137	9.14	0.55	12	0.06	1257.00	20735.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.60	N	016580	500	97 억	2047055	N	N	4	N	N
46	20250321	140322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11480	-60	5	-0.52	123411250	10763	75.07	11540	11540	11450	15000	8080	11540	11466.25	11.01	-3423	11606	11572	11516	11482	11426	11585	11495	97	3460	500	8530	10	1	18600070	2135	9.13	0.55	12	0.06	1257.00	20735.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.60	N	016580	500	97 억	2047055	N	N	4	N	N
47	20250321	130323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	-70	5	-0.61	121297710	10579	73.78	11540	11540	11450	15000	8080	11540	11465.90	11.01	-3335	11606	11572	11516	11482	11426	11585	11495	97	3460	500	8530	10	1	18600070	2133	9.12	0.55	12	0.06	1257.00	20735.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.60	N	016580	500	97 억	2047055	N	N	4	N	N
48	20250321	120324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	-70	5	-0.61	118394010	10326	72.02	11540	11540	11450	15000	8080	11540	11465.62	11.01	-3276	11606	11572	11516	11482	11426	11585	11495	97	3460	500	8530	10	1	18600070	2133	9.12	0.55	12	0.06	1257.00	20735.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.60	N	016580	500	97 억	2047055	N	N	4	N	N
49	20250321	110322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	-70	5	-0.61	106145600	9260	64.58	11540	11540	11450	15000	8080	11540	11462.81	11.01	-3232	11606	11572	11516	11482	11426	11585	11495	97	3460	500	8530	10	1	18600070	2133	9.12	0.55	12	0.05	1257.00	20735.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.60	N	016580	500	97 억	2047055	N	N	4	N	N
50	20250321	100324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11460	-80	5	-0.69	84010590	7328	51.11	11540	11540	11460	15000	8080	11540	11464.33	11.01	-3010	11606	11572	11516	11482	11426	11585	11495	97	3460	500	8530	10	1	18600070	2132	9.12	0.55	12	0.04	1257.00	20735.00	15900	20240626	-27.92	11250	20241209	1.87	12290	-6.75	20250113	11380	0.70	20250218	15900	-27.92	20240626	11250	1.87	20241209	0.60	N	016580	500	97 억	2047055	N	N	4	N	N
51	20250321	090325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11480	-60	5	-0.52	172570	15	0.10	11540	11540	11480	15000	8080	11540	11504.67	11.01	0	11606	11572	11516	11482	11426	11585	11495	97	3460	500	8530	10	1	18600070	2135	9.13	0.55	12	0.00	1257.00	20735.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.60	N	016580	500	97 억	2047055	N	N	4	N	N
52	20250320	160341	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11540	40	2	0.35	164734350	14337	122.57	11540	11550	11460	14950	8050	11500	11490.15	11.01	-999	11600	11550	11500	11450	11400	11525	11425	97	3450	500	8510	10	1	18600070	2146	9.18	0.56	12	0.08	1257.00	20735.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11380	1.41	20250218	15900	-27.42	20240626	11250	2.58	20241209	0.60	N	016580	500	97 억	2048088	N	N	4	N	N
53	20250320	150323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	0	3	0.00	156454780	13618	116.42	11540	11550	11460	14950	8050	11500	11488.82	11.01	-885	11600	11550	11500	11450	11400	11525	11425	97	3450	500	8510	10	1	18600070	2139	9.15	0.55	12	0.07	1257.00	20735.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.60	N	016580	500	97 억	2048088	N	N	2	N	N
54	20250320	140324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	10	2	0.09	150135550	13068	111.72	11540	11550	11460	14950	8050	11500	11488.79	11.01	-681	11600	11550	11500	11450	11400	11525	11425	97	3450	500	8510	10	1	18600070	2141	9.16	0.56	12	0.07	1257.00	20735.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.60	N	016580	500	97 억	2048088	N	N	2	N	N
55	20250320	130323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	0	3	0.00	119526380	10410	89.00	11540	11540	11460	14950	8050	11500	11481.88	11.01	-373	11600	11550	11500	11450	11400	11525	11425	97	3450	500	8510	10	1	18600070	2139	9.15	0.55	12	0.06	1257.00	20735.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.60	N	016580	500	97 억	2048088	N	N	2	N	N
56	20250320	120322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	0	3	0.00	107819510	9392	80.29	11540	11540	11460	14950	8050	11500	11479.93	11.01	-78	11600	11550	11500	11450	11400	11525	11425	97	3450	500	8510	10	1	18600070	2139	9.15	0.55	12	0.05	1257.00	20735.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.60	N	016580	500	97 억	2048088	N	N	2	N	N
57	20250320	110322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	-10	5	-0.09	20345140	1771	15.14	11540	11540	11460	14950	8050	11500	11487.94	11.01	156	11600	11550	11500	11450	11400	11525	11425	97	3450	500	8510	10	1	18600070	2137	9.14	0.55	12	0.01	1257.00	20735.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.60	N	016580	500	97 억	2048088	N	N	2	N	N
58	20250320	100322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	0	3	0.00	17472940	1521	13.00	11540	11540	11460	14950	8050	11500	11487.80	11.01	217	11600	11550	11500	11450	11400	11525	11425	97	3450	500	8510	10	1	18600070	2139	9.15	0.55	12	0.01	1257.00	20735.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.60	N	016580	500	97 억	2048088	N	N	2	N	N
59	20250320	090324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11530	30	2	0.26	690150	60	0.51	11540	11540	11460	14950	8050	11500	11502.50	11.01	-18	11600	11550	11500	11450	11400	11525	11425	97	3450	500	8510	10	1	18600070	2145	9.17	0.56	12	0.00	1257.00	20735.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.60	N	016580	500	97 억	2048088	N	N	2	N	N
60	20250319	160321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	-10	5	-0.09	134192675	11697	101.10	11510	11550	11450	14960	8060	11510	11472.40	11.01	-66	11663	11586	11533	11456	11403	11560	11430	97	3450	500	8510	10	1	18600070	2139	9.15	0.55	12	0.06	1257.00	20735.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2048064	N	N	2	N	N
61	20250319	150322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	-40	5	-0.35	129483165	11287	97.55	11510	11550	11450	14960	8060	11510	11471.88	11.01	-64	11663	11586	11533	11456	11403	11560	11430	97	3450	500	8510	10	1	18600070	2133	9.12	0.55	12	0.06	1257.00	20735.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.59	N	016580	500	97 억	2048064	N	N	16	N	N
62	20250319	140323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	-40	5	-0.35	109293005	9526	82.33	11510	11550	11450	14960	8060	11510	11473.13	11.01	-95	11663	11586	11533	11456	11403	11560	11430	97	3450	500	8510	10	1	18600070	2133	9.12	0.55	12	0.05	1257.00	20735.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.59	N	016580	500	97 억	2048064	N	N	16	N	N
63	20250319	130321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11480	-30	5	-0.26	101825795	8875	76.71	11510	11550	11450	14960	8060	11510	11473.33	11.01	-133	11663	11586	11533	11456	11403	11560	11430	97	3450	500	8510	10	1	18600070	2135	9.13	0.55	12	0.05	1257.00	20735.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.59	N	016580	500	97 억	2048064	N	N	16	N	N
64	20250319	120321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11460	-50	5	-0.43	94190995	8209	70.95	11510	11550	11450	14960	8060	11510	11474.11	11.01	7	11663	11586	11533	11456	11403	11560	11430	97	3450	500	8510	10	1	18600070	2132	9.12	0.55	12	0.04	1257.00	20735.00	15900	20240626	-27.92	11250	20241209	1.87	12290	-6.75	20250113	11380	0.70	20250218	15900	-27.92	20240626	11250	1.87	20241209	0.59	N	016580	500	97 억	2048064	N	N	16	N	N
65	20250319	110322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11460	-50	5	-0.43	78852325	6870	59.38	11510	11550	11450	14960	8060	11510	11477.78	11.01	6	11663	11586	11533	11456	11403	11560	11430	97	3450	500	8510	10	1	18600070	2132	9.12	0.55	12	0.04	1257.00	20735.00	15900	20240626	-27.92	11250	20241209	1.87	12290	-6.75	20250113	11380	0.70	20250218	15900	-27.92	20240626	11250	1.87	20241209	0.59	N	016580	500	97 억	2048064	N	N	16	N	N
66	20250319	100323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	-10	5	-0.09	15735300	1368	11.82	11510	11550	11490	14960	8060	11510	11502.41	11.01	173	11663	11586	11533	11456	11403	11560	11430	97	3450	500	8510	10	1	18600070	2139	9.15	0.55	12	0.01	1257.00	20735.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2048064	N	N	16	N	N
67	20250319	090322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	0	3	0.00	299260	26	0.22	11510	11510	11510	14960	8060	11510	11510.00	11.01	0	11663	11586	11533	11456	11403	11560	11430	97	3450	500	8510	10	1	18600070	2141	9.16	0.56	12	0.00	1257.00	20735.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2048064	N	N	16	N	N
68	20250318	160320	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	0	3	0.00	89548560	7783	81.90	11610	11610	11480	14960	8060	11510	11505.66	11.01	-88	11723	11616	11563	11456	11403	11590	11430	97	3450	500	8510	10	1	18600070	2141	7.19	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2048135	N	N	16	N	N
69	20250318	150322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	0	3	0.00	88258995	7671	80.72	11610	11610	11480	14960	8060	11510	11505.54	11.01	-46	11723	11616	11563	11456	11403	11590	11430	97	3450	500	8510	10	1	18600070	2141	7.19	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2048135	N	N	5	N	N
70	20250318	140321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	-10	5	-0.09	49796430	4321	45.47	11610	11610	11500	14960	8060	11510	11524.28	11.01	-86	11723	11616	11563	11456	11403	11590	11430	97	3450	500	8510	10	1	18600070	2139	7.18	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2048135	N	N	5	N	N
71	20250318	130321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	0	3	0.00	31425940	2724	28.66	11610	11610	11510	14960	8060	11510	11536.69	11.01	34	11723	11616	11563	11456	11403	11590	11430	97	3450	500	8510	10	1	18600070	2141	7.19	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2048135	N	N	5	N	N
72	20250318	120320	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11530	20	2	0.17	28327410	2455	25.83	11610	11610	11510	14960	8060	11510	11538.66	11.01	6	11723	11616	11563	11456	11403	11590	11430	97	3450	500	8510	10	1	18600070	2145	7.20	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.59	N	016580	500	97 억	2048135	N	N	5	N	N
73	20250318	110320	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11540	30	2	0.26	15994270	1386	14.58	11610	11610	11510	14960	8060	11510	11539.88	11.01	5	11723	11616	11563	11456	11403	11590	11430	97	3450	500	8510	10	1	18600070	2146	7.21	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11380	1.41	20250218	15900	-27.42	20240626	11250	2.58	20241209	0.59	N	016580	500	97 억	2048135	N	N	5	N	N
74	20250318	100321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11540	30	2	0.26	6064880	525	5.52	11610	11610	11520	14960	8060	11510	11552.15	11.01	16	11723	11616	11563	11456	11403	11590	11430	97	3450	500	8510	10	1	18600070	2146	7.21	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11380	1.41	20250218	15900	-27.42	20240626	11250	2.58	20241209	0.59	N	016580	500	97 억	2048135	N	N	5	N	N
75	20250318	090321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11610	100	2	0.87	11610	1	0.01	11610	11610	11610	14960	8060	11510	11610.00	11.01	0	11723	11616	11563	11456	11403	11590	11430	97	3450	500	8510	10	1	18600070	2159	7.25	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.98	11250	20241209	3.20	12290	-5.53	20250113	11380	2.02	20250218	15900	-26.98	20240626	11250	3.20	20241209	0.59	N	016580	500	97 억	2048135	N	N	5	N	N
76	20250317	160321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	-10	5	-0.09	109717870	9502	83.42	11540	11670	11510	14970	8070	11520	11546.82	11.01	1157	11580	11550	11510	11480	11440	11530	11460	97	3450	500	8520	10	1	18600070	2141	7.19	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2046966	N	N	5	N	N
77	20250317	150320	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	-10	5	-0.09	108520575	9398	82.51	11540	11670	11510	14970	8070	11520	11547.20	11.01	1159	11580	11550	11510	11480	11440	11530	11460	97	3450	500	8520	10	1	18600070	2141	7.19	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2046966	N	N	6	N	N
78	20250317	140321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	-10	5	-0.09	87817195	7601	66.73	11540	11670	11510	14970	8070	11520	11553.37	11.01	840	11580	11550	11510	11480	11440	11530	11460	97	3450	500	8520	10	1	18600070	2141	7.19	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2046966	N	N	6	N	N
79	20250317	130320	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11555	35	2	0.30	55259845	4777	41.94	11540	11670	11520	14970	8070	11520	11567.90	11.01	641	11580	11550	11510	11480	11440	11530	11460	97	3450	500	8520	10	1	18600070	2149	7.22	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.33	11250	20241209	2.71	12290	-5.98	20250113	11380	1.54	20250218	15900	-27.33	20240626	11250	2.71	20241209	0.59	N	016580	500	97 억	2046966	N	N	6	N	N
80	20250317	120319	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11560	40	2	0.35	48581205	4199	36.87	11540	11670	11520	14970	8070	11520	11569.71	11.01	539	11580	11550	11510	11480	11440	11530	11460	97	3450	500	8520	10	1	18600070	2150	7.22	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.30	11250	20241209	2.76	12290	-5.94	20250113	11380	1.58	20250218	15900	-27.30	20240626	11250	2.76	20241209	0.59	N	016580	500	97 억	2046966	N	N	6	N	N
81	20250317	110319	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11550	30	2	0.26	36647500	3165	27.79	11540	11670	11520	14970	8070	11520	11578.99	11.01	382	11580	11550	11510	11480	11440	11530	11460	97	3450	500	8520	10	1	18600070	2148	7.21	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11380	1.49	20250218	15900	-27.36	20240626	11250	2.67	20241209	0.59	N	016580	500	97 억	2046966	N	N	6	N	N
82	20250317	100321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11560	40	2	0.35	22827100	1970	17.30	11540	11670	11520	14970	8070	11520	11587.36	11.01	171	11580	11550	11510	11480	11440	11530	11460	97	3450	500	8520	10	1	18600070	2150	7.22	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.30	11250	20241209	2.76	12290	-5.94	20250113	11380	1.58	20250218	15900	-27.30	20240626	11250	2.76	20241209	0.59	N	016580	500	97 억	2046966	N	N	6	N	N
83	20250317	090320	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11590	70	2	0.61	5994910	515	4.52	11540	11670	11540	14970	8070	11520	11640.60	11.01	6	11580	11550	11510	11480	11440	11530	11460	97	3450	500	8520	10	1	18600070	2156	7.24	0.59	12	0.00	1601.00	19778.00	15900	20240626	-27.11	11250	20241209	3.02	12290	-5.70	20250113	11380	1.85	20250218	15900	-27.11	20240626	11250	3.02	20241209	0.59	N	016580	500	97 억	2046966	N	N	6	N	N
84	20250314	160319	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11520	50	2	0.44	131046070	11390	139.02	11540	11540	11470	14910	8030	11470	11505.36	11.01	-2594	11570	11520	11490	11440	11410	11505	11425	97	3440	500	8480	10	1	18600070	2143	7.20	0.58	12	0.06	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11380	1.23	20250218	15900	-27.55	20240626	11250	2.40	20241209	0.59	N	016580	500	97 억	2047688	N	N	6	N	N
85	20250314	150321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11520	50	2	0.44	128329870	11154	136.14	11540	11540	11470	14910	8030	11470	11505.28	11.01	-2787	11570	11520	11490	11440	11410	11505	11425	97	3440	500	8480	10	1	18600070	2143	7.20	0.58	12	0.06	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11380	1.23	20250218	15900	-27.55	20240626	11250	2.40	20241209	0.59	N	016580	500	97 억	2047688	N	N	52	N	N
86	20250314	140319	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	40	2	0.35	111765720	9713	118.55	11540	11540	11470	14910	8030	11470	11506.82	11.01	-2012	11570	11520	11490	11440	11410	11505	11425	97	3440	500	8480	10	1	18600070	2141	7.19	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2047688	N	N	52	N	N
87	20250314	130319	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	40	2	0.35	108522410	9431	115.11	11540	11540	11470	14910	8030	11470	11506.99	11.01	-2011	11570	11520	11490	11440	11410	11505	11425	97	3440	500	8480	10	1	18600070	2141	7.19	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2047688	N	N	52	N	N
88	20250314	120320	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	40	2	0.35	98163340	8530	104.11	11540	11540	11470	14910	8030	11470	11508.01	11.01	-1960	11570	11520	11490	11440	11410	11505	11425	97	3440	500	8480	10	1	18600070	2141	7.19	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2047688	N	N	52	N	N
89	20250314	110319	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	40	2	0.35	56899120	4948	60.39	11540	11540	11470	14910	8030	11470	11499.42	11.01	-1548	11570	11520	11490	11440	11410	11505	11425	97	3440	500	8480	10	1	18600070	2141	7.19	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2047688	N	N	52	N	N
90	20250314	100320	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11520	50	2	0.44	36273830	3155	38.51	11540	11540	11470	14910	8030	11470	11497.25	11.01	-1447	11570	11520	11490	11440	11410	11505	11425	97	3440	500	8480	10	1	18600070	2143	7.20	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11380	1.23	20250218	15900	-27.55	20240626	11250	2.40	20241209	0.59	N	016580	500	97 억	2047688	N	N	52	N	N
91	20250314	090320	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	0	3	0.00	184330	16	0.20	11540	11540	11470	14910	8030	11470	11520.62	11.01	-9	11570	11520	11490	11440	11410	11505	11425	97	3440	500	8480	10	1	18600070	2133	7.16	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.59	N	016580	500	97 억	2047688	N	N	52	N	N
92	20250313	160317	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	-20	5	-0.17	94091135	8193	98.07	11490	11540	11460	14930	8050	11490	11484.33	10.95	-56	11576	11532	11496	11452	11416	11515	11435	97	3440	500	8500	10	1	18600070	2133	7.16	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.59	N	016580	500	97 억	2037014	N	N	52	N	N
93	20250313	150318	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11460	-30	5	-0.26	92829515	8083	96.76	11490	11540	11460	14930	8050	11490	11484.54	10.95	-5	11576	11532	11496	11452	11416	11515	11435	97	3440	500	8500	10	1	18600070	2132	7.16	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.92	11250	20241209	1.87	12290	-6.75	20250113	11380	0.70	20250218	15900	-27.92	20240626	11250	1.87	20241209	0.59	N	016580	500	97 억	2037014	N	N	22	N	N
94	20250313	140317	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11460	-30	5	-0.26	88942250	7744	92.70	11490	11540	11460	14930	8050	11490	11485.31	10.95	219	11576	11532	11496	11452	11416	11515	11435	97	3440	500	8500	10	1	18600070	2132	7.16	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.92	11250	20241209	1.87	12290	-6.75	20250113	11380	0.70	20250218	15900	-27.92	20240626	11250	1.87	20241209	0.59	N	016580	500	97 억	2037014	N	N	22	N	N
95	20250313	130318	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	-20	5	-0.17	80421580	7001	83.80	11490	11540	11460	14930	8050	11490	11487.16	10.95	640	11576	11532	11496	11452	11416	11515	11435	97	3440	500	8500	10	1	18600070	2133	7.16	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.59	N	016580	500	97 억	2037014	N	N	22	N	N
96	20250313	120318	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	-20	5	-0.17	68458690	5959	71.33	11490	11540	11460	14930	8050	11490	11488.28	10.95	1071	11576	11532	11496	11452	11416	11515	11435	97	3440	500	8500	10	1	18600070	2133	7.16	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.59	N	016580	500	97 억	2037014	N	N	22	N	N
97	20250313	110317	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	0	3	0.00	42091850	3663	43.85	11490	11540	11460	14930	8050	11490	11491.09	10.95	1452	11576	11532	11496	11452	11416	11515	11435	97	3440	500	8500	10	1	18600070	2137	7.18	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.59	N	016580	500	97 억	2037014	N	N	22	N	N
98	20250313	100317	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	0	3	0.00	32125150	2795	33.46	11490	11540	11490	14930	8050	11490	11493.79	10.95	2013	11576	11532	11496	11452	11416	11515	11435	97	3440	500	8500	10	1	18600070	2137	7.18	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.59	N	016580	500	97 억	2037014	N	N	22	N	N
99	20250313	090318	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	0	3	0.00	1861380	162	1.94	11490	11490	11490	14930	8050	11490	11490.00	10.95	156	11576	11532	11496	11452	11416	11515	11435	97	3440	500	8500	10	1	18600070	2137	7.18	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.59	N	016580	500	97 억	2037014	N	N	22	N	N
100	20250312	160316	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	30	2	0.26	96020190	8354	61.89	11530	11540	11460	14890	8030	11460	11493.92	10.94	47	11553	11506	11443	11396	11333	11475	11365	97	3430	500	8480	10	1	18600070	2137	7.18	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.59	N	016580	500	97 억	2035584	N	N	22	N	N
101	20250312	150317	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	40	2	0.35	87260580	7592	56.25	11530	11540	11460	14890	8030	11460	11493.75	10.94	-13	11553	11506	11443	11396	11333	11475	11365	97	3430	500	8480	10	1	18600070	2139	7.18	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2035584	N	N	2	N	N
102	20250312	140316	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11480	20	2	0.17	73302265	6377	47.24	11530	11540	11460	14890	8030	11460	11494.79	10.94	3	11553	11506	11443	11396	11333	11475	11365	97	3430	500	8480	10	1	18600070	2135	7.17	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.59	N	016580	500	97 억	2035584	N	N	2	N	N
103	20250312	130316	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11530	70	2	0.61	20919785	1818	13.47	11530	11540	11460	14890	8030	11460	11507.03	10.94	38	11553	11506	11443	11396	11333	11475	11365	97	3430	500	8480	10	1	18600070	2145	7.20	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.59	N	016580	500	97 억	2035584	N	N	2	N	N
104	20250312	120317	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	40	2	0.35	16050185	1395	10.33	11530	11540	11460	14890	8030	11460	11505.51	10.94	11	11553	11506	11443	11396	11333	11475	11365	97	3430	500	8480	10	1	18600070	2139	7.18	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2035584	N	N	2	N	N
105	20250312	110314	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11530	70	2	0.61	14506695	1261	9.34	11530	11540	11460	14890	8030	11460	11504.12	10.94	14	11553	11506	11443	11396	11333	11475	11365	97	3430	500	8480	10	1	18600070	2145	7.20	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.59	N	016580	500	97 억	2035584	N	N	2	N	N
106	20250312	100316	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	40	2	0.35	8242885	717	5.31	11530	11530	11460	14890	8030	11460	11496.35	10.94	43	11553	11506	11443	11396	11333	11475	11365	97	3430	500	8480	10	1	18600070	2139	7.18	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2035584	N	N	2	N	N
107	20250312	090317	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	50	2	0.44	253320	22	0.16	11530	11530	11460	14890	8030	11460	11514.55	10.94	-11	11553	11506	11443	11396	11333	11475	11365	97	3430	500	8480	10	1	18600070	2141	7.19	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2035584	N	N	2	N	N
108	20250311	160314	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11460	-40	5	-0.35	153656455	13457	160.28	11490	11490	11380	14950	8050	11500	11418.31	10.98	-6748	11593	11546	11503	11456	11413	11525	11435	97	3450	500	8510	10	1	18600070	2132	7.16	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.92	11250	20241209	1.87	12290	-6.75	20250113	11380	0.70	20250311	15900	-27.92	20240626	11250	1.87	20241209	0.59	N	016580	500	97 억	2042252	N	N	2	N	N
109	20250311	150315	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11450	-50	5	-0.43	149476445	13092	155.93	11490	11490	11380	14950	8050	11500	11417.39	10.98	-6642	11593	11546	11503	11456	11413	11525	11435	97	3450	500	8510	10	1	18600070	2130	7.15	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.99	11250	20241209	1.78	12290	-6.83	20250113	11380	0.62	20250311	15900	-27.99	20240626	11250	1.78	20241209	0.59	N	016580	500	97 억	2042252	N	N	20	N	N
110	20250311	140315	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11450	-50	5	-0.43	140009595	12266	146.09	11490	11490	11380	14950	8050	11500	11414.45	10.98	-5873	11593	11546	11503	11456	11413	11525	11435	97	3450	500	8510	10	1	18600070	2130	7.15	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.99	11250	20241209	1.78	12290	-6.83	20250113	11380	0.62	20250311	15900	-27.99	20240626	11250	1.78	20241209	0.59	N	016580	500	97 억	2042252	N	N	20	N	N
111	20250311	130315	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11430	-70	5	-0.61	134003565	11741	139.84	11490	11490	11380	14950	8050	11500	11413.30	10.98	-5638	11593	11546	11503	11456	11413	11525	11435	97	3450	500	8510	10	1	18600070	2126	7.14	0.58	12	0.06	1601.00	19778.00	15900	20240626	-28.11	11250	20241209	1.60	12290	-7.00	20250113	11380	0.44	20250311	15900	-28.11	20240626	11250	1.60	20241209	0.59	N	016580	500	97 억	2042252	N	N	20	N	N
112	20250311	120315	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11420	-80	5	-0.70	106428555	9327	111.09	11490	11490	11380	14950	8050	11500	11410.80	10.98	-5309	11593	11546	11503	11456	11413	11525	11435	97	3450	500	8510	10	1	18600070	2124	7.13	0.58	12	0.05	1601.00	19778.00	15900	20240626	-28.18	11250	20241209	1.51	12290	-7.08	20250113	11380	0.35	20250311	15900	-28.18	20240626	11250	1.51	20241209	0.59	N	016580	500	97 억	2042252	N	N	20	N	N
113	20250311	110315	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11430	-70	5	-0.61	100017405	8766	104.41	11490	11490	11380	14950	8050	11500	11409.70	10.98	-5096	11593	11546	11503	11456	11413	11525	11435	97	3450	500	8510	10	1	18600070	2126	7.14	0.58	12	0.05	1601.00	19778.00	15900	20240626	-28.11	11250	20241209	1.60	12290	-7.00	20250113	11380	0.44	20250311	15900	-28.11	20240626	11250	1.60	20241209	0.59	N	016580	500	97 억	2042252	N	N	20	N	N
114	20250311	100315	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11420	-80	5	-0.70	38384735	3361	40.03	11490	11490	11400	14950	8050	11500	11420.63	10.98	-759	11593	11546	11503	11456	11413	11525	11435	97	3450	500	8510	10	1	18600070	2124	7.13	0.58	12	0.02	1601.00	19778.00	15900	20240626	-28.18	11250	20241209	1.51	12290	-7.08	20250113	11380	0.35	20250218	15900	-28.18	20240626	11250	1.51	20241209	0.59	N	016580	500	97 억	2042252	N	N	20	N	N
115	20250311	090315	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11410	-90	5	-0.78	194540	17	0.20	11490	11490	11410	14950	8050	11500	11443.53	10.98	-9	11593	11546	11503	11456	11413	11525	11435	97	3450	500	8510	10	1	18600070	2122	7.13	0.58	12	0.00	1601.00	19778.00	15900	20240626	-28.24	11250	20241209	1.42	12290	-7.16	20250113	11380	0.26	20250218	15900	-28.24	20240626	11250	1.42	20241209	0.59	N	016580	500	97 억	2042252	N	N	20	N	N
116	20250310	160312	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	-60	5	-0.52	92170940	8019	44.01	11550	11550	11460	15020	8100	11560	11494.07	10.98	-812	11693	11626	11523	11456	11353	11660	11490	97	3460	500	8550	10	1	18600070	2139	7.18	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2043085	N	N	20	N	N
117	20250310	150315	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	-60	5	-0.52	88708110	7718	42.36	11550	11550	11460	15020	8100	11560	11493.67	10.98	-737	11693	11626	11523	11456	11353	11660	11490	97	3460	500	8550	10	1	18600070	2139	7.18	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2043085	N	N	0	N	N
118	20250310	140314	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11510	-50	5	-0.43	80635560	7017	38.51	11550	11550	11460	15020	8100	11560	11491.46	10.98	-704	11693	11626	11523	11456	11353	11660	11490	97	3460	500	8550	10	1	18600070	2141	7.19	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.61	11250	20241209	2.31	12290	-6.35	20250113	11380	1.14	20250218	15900	-27.61	20240626	11250	2.31	20241209	0.59	N	016580	500	97 억	2043085	N	N	0	N	N
119	20250310	130314	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	-60	5	-0.52	73312070	6381	35.02	11550	11550	11460	15020	8100	11560	11489.12	10.98	-655	11693	11626	11523	11456	11353	11660	11490	97	3460	500	8550	10	1	18600070	2139	7.18	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2043085	N	N	0	N	N
120	20250310	120313	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	-60	5	-0.52	68306170	5946	32.63	11550	11550	11460	15020	8100	11560	11487.75	10.98	-629	11693	11626	11523	11456	11353	11660	11490	97	3460	500	8550	10	1	18600070	2139	7.18	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2043085	N	N	0	N	N
121	20250310	110313	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	-60	5	-0.52	65039050	5662	31.08	11550	11550	11460	15020	8100	11560	11486.94	10.98	-600	11693	11626	11523	11456	11353	11660	11490	97	3460	500	8550	10	1	18600070	2139	7.18	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2043085	N	N	0	N	N
122	20250310	100314	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	-70	5	-0.61	59084940	5144	28.23	11550	11550	11460	15020	8100	11560	11486.19	10.98	-539	11693	11626	11523	11456	11353	11660	11490	97	3460	500	8550	10	1	18600070	2137	7.18	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.59	N	016580	500	97 억	2043085	N	N	0	N	N
123	20250310	090314	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	-60	5	-0.52	7271800	631	3.46	11550	11550	11500	15020	8100	11560	11524.25	10.98	-415	11693	11626	11523	11456	11353	11660	11490	97	3460	500	8550	10	1	18600070	2139	7.18	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2043085	N	N	0	N	N
124	20250307	160313	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11560	80	2	0.70	207534720	18020	147.92	11480	11590	11420	14920	8040	11480	11516.91	10.98	11	11626	11552	11506	11432	11386	11590	11470	97	3440	500	8490	10	1	18600070	2150	7.22	0.58	12	0.10	1601.00	19778.00	15900	20240626	-27.30	11250	20241209	2.76	12290	-5.94	20250113	11380	1.58	20250218	15900	-27.30	20240626	11250	2.76	20241209	0.59	N	016580	500	97 억	2042312	N	N	4	N	N
125	20250307	150314	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11530	50	2	0.44	206888070	17964	147.46	11480	11590	11420	14920	8040	11480	11516.82	10.98	2	11626	11552	11506	11432	11386	11590	11470	97	3440	500	8490	10	1	18600070	2145	7.20	0.58	12	0.10	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.59	N	016580	500	97 억	2042312	N	N	4	N	N
126	20250307	140313	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	20	2	0.17	189264660	16431	134.88	11480	11590	11420	14920	8040	11480	11518.75	10.98	-22	11626	11552	11506	11432	11386	11590	11470	97	3440	500	8490	10	1	18600070	2139	7.18	0.58	12	0.09	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2042312	N	N	4	N	N
127	20250307	130313	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	20	2	0.17	167513980	14541	119.36	11480	11590	11420	14920	8040	11480	11520.11	10.98	-684	11626	11552	11506	11432	11386	11590	11470	97	3440	500	8490	10	1	18600070	2139	7.18	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.59	N	016580	500	97 억	2042312	N	N	4	N	N
128	20250307	120314	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11530	50	2	0.44	137546900	11938	98.00	11480	11590	11420	14920	8040	11480	11521.77	10.98	-844	11626	11552	11506	11432	11386	11590	11470	97	3440	500	8490	10	1	18600070	2145	7.20	0.58	12	0.06	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11380	1.32	20250218	15900	-27.48	20240626	11250	2.49	20241209	0.59	N	016580	500	97 억	2042312	N	N	4	N	N
129	20250307	110313	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11560	80	2	0.70	114688010	9958	81.74	11480	11590	11420	14920	8040	11480	11517.17	10.98	-124	11626	11552	11506	11432	11386	11590	11470	97	3440	500	8490	10	1	18600070	2150	7.22	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.30	11250	20241209	2.76	12290	-5.94	20250113	11380	1.58	20250218	15900	-27.30	20240626	11250	2.76	20241209	0.59	N	016580	500	97 억	2042312	N	N	4	N	N
130	20250307	100312	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	10	2	0.09	24926180	2175	17.85	11480	11490	11420	14920	8040	11480	11460.31	10.98	-392	11626	11552	11506	11432	11386	11590	11470	97	3440	500	8490	10	1	18600070	2137	7.18	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.59	N	016580	500	97 억	2042312	N	N	4	N	N
131	20250307	090314	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	-10	5	-0.09	4386510	383	3.14	11480	11480	11420	14920	8040	11480	11453.03	10.98	-303	11626	11552	11506	11432	11386	11590	11470	97	3440	500	8490	10	1	18600070	2133	7.16	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.59	N	016580	500	97 억	2042312	N	N	4	N	N
132	20250306	160312	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11480	-20	5	-0.17	140099575	12181	157.64	11460	11580	11460	14950	8050	11500	11501.66	10.96	3606	11593	11546	11503	11456	11413	11570	11480	97	3450	500	8510	10	1	18600070	2135	7.17	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.59	N	016580	500	97 억	2038716	N	N	4	N	N
133	20250306	150312	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	-30	5	-0.26	136037035	11827	153.06	11460	11580	11460	14950	8050	11500	11502.24	10.96	3580	11593	11546	11503	11456	11413	11570	11480	97	3450	500	8510	10	1	18600070	2133	7.16	0.58	12	0.06	1601.00	19778.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.59	N	016580	500	97 억	2038716	N	N	7	N	N
134	20250306	140312	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11480	-20	5	-0.17	124649740	10835	140.22	11460	11580	11460	14950	8050	11500	11504.36	10.96	4098	11593	11546	11503	11456	11413	11570	11480	97	3450	500	8510	10	1	18600070	2135	7.17	0.58	12	0.06	1601.00	19778.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.59	N	016580	500	97 억	2038716	N	N	7	N	N
135	20250306	130311	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	-10	5	-0.09	121639560	10573	136.83	11460	11580	11460	14950	8050	11500	11504.73	10.96	4200	11593	11546	11503	11456	11413	11570	11480	97	3450	500	8510	10	1	18600070	2137	7.18	0.58	12	0.06	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.59	N	016580	500	97 억	2038716	N	N	7	N	N
136	20250306	120312	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	-10	5	-0.09	111775870	9715	125.73	11460	11580	11460	14950	8050	11500	11505.49	10.96	4061	11593	11546	11503	11456	11413	11570	11480	97	3450	500	8510	10	1	18600070	2137	7.18	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.59	N	016580	500	97 억	2038716	N	N	7	N	N
137	20250306	110310	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	-10	5	-0.09	108740450	9451	122.31	11460	11580	11460	14950	8050	11500	11505.71	10.96	4006	11593	11546	11503	11456	11413	11570	11480	97	3450	500	8510	10	1	18600070	2137	7.18	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.59	N	016580	500	97 억	2038716	N	N	7	N	N
138	20250306	100312	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	-10	5	-0.09	31146020	2709	35.06	11460	11580	11460	14950	8050	11500	11497.24	10.96	1027	11593	11546	11503	11456	11413	11570	11480	97	3450	500	8510	10	1	18600070	2137	7.18	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.59	N	016580	500	97 억	2038716	N	N	7	N	N
139	20250306	090314	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11570	70	2	0.61	5878570	512	6.63	11460	11580	11460	14950	8050	11500	11481.58	10.96	155	11593	11546	11503	11456	11413	11570	11480	97	3450	500	8510	10	1	18600070	2152	7.23	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.23	11250	20241209	2.84	12290	-5.86	20250113	11380	1.67	20250218	15900	-27.23	20240626	11250	2.84	20241209	0.59	N	016580	500	97 억	2038716	N	N	7	N	N
140	20250305	160309	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	50	2	0.44	88602300	7716	95.80	11470	11550	11460	14880	8020	11450	11482.93	10.95	1353	11543	11496	11463	11416	11383	11480	11400	97	3430	500	8470	10	1	18600070	2139	7.18	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.60	N	016580	500	97 억	2037186	N	N	7	N	N
141	20250305	150311	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	40	2	0.35	79264530	6904	85.72	11470	11550	11460	14880	8020	11450	11480.96	10.95	1190	11543	11496	11463	11416	11383	11480	11400	97	3430	500	8470	10	1	18600070	2137	7.18	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.60	N	016580	500	97 억	2037186	N	N	6	N	N
142	20250305	140308	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11480	30	2	0.26	34458730	3000	37.25	11470	11550	11460	14880	8020	11450	11486.24	10.95	447	11543	11496	11463	11416	11383	11480	11400	97	3430	500	8470	10	1	18600070	2135	7.17	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.60	N	016580	500	97 억	2037186	N	N	6	N	N
143	20250305	130308	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	40	2	0.35	16760060	1458	18.10	11470	11550	11460	14880	8020	11450	11495.24	10.95	228	11543	11496	11463	11416	11383	11480	11400	97	3430	500	8470	10	1	18600070	2137	7.18	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.60	N	016580	500	97 억	2037186	N	N	6	N	N
144	20250305	120310	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	50	2	0.44	12039150	1047	13.00	11470	11550	11460	14880	8020	11450	11498.71	10.95	190	11543	11496	11463	11416	11383	11480	11400	97	3430	500	8470	10	1	18600070	2139	7.18	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.60	N	016580	500	97 억	2037186	N	N	6	N	N
145	20250305	110307	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	20	2	0.17	10867170	945	11.73	11470	11550	11460	14880	8020	11450	11499.65	10.95	179	11543	11496	11463	11416	11383	11480	11400	97	3430	500	8470	10	1	18600070	2133	7.16	0.58	12	0.01	1601.00	19778.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.60	N	016580	500	97 억	2037186	N	N	6	N	N
146	20250305	100309	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	50	2	0.44	4589130	399	4.95	11470	11550	11460	14880	8020	11450	11501.58	10.95	71	11543	11496	11463	11416	11383	11480	11400	97	3430	500	8470	10	1	18600070	2139	7.18	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.67	11250	20241209	2.22	12290	-6.43	20250113	11380	1.05	20250218	15900	-27.67	20240626	11250	2.22	20241209	0.60	N	016580	500	97 억	2037186	N	N	6	N	N
147	20250305	090307	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	20	2	0.17	194990	17	0.21	11470	11470	11470	14880	8020	11450	11470.00	10.95	5	11543	11496	11463	11416	11383	11480	11400	97	3430	500	8470	10	1	18600070	2133	7.16	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.60	N	016580	500	97 억	2037186	N	N	6	N	N
148	20250304	160306	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11450	-30	5	-0.26	92280090	8054	66.27	11510	11510	11430	14920	8040	11480	11457.67	10.96	-521	11626	11552	11516	11442	11406	11535	11425	97	3440	500	8490	10	1	18600070	2130	7.15	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.99	11250	20241209	1.78	12290	-6.83	20250113	11380	0.62	20250218	15900	-27.99	20240626	11250	1.78	20241209	0.58	N	016580	500	97 억	2037641	N	N	6	N	N
149	20250304	150305	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11460	-20	5	-0.17	88201250	7698	63.34	11510	11510	11430	14920	8040	11480	11457.68	10.96	-452	11626	11552	11516	11442	11406	11535	11425	97	3440	500	8490	10	1	18600070	2132	7.16	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.92	11250	20241209	1.87	12290	-6.75	20250113	11380	0.70	20250218	15900	-27.92	20240626	11250	1.87	20241209	0.58	N	016580	500	97 억	2037641	N	N	0	N	N
150	20250304	140307	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	-10	5	-0.09	85460340	7459	61.37	11510	11510	11430	14920	8040	11480	11457.35	10.96	-403	11626	11552	11516	11442	11406	11535	11425	97	3440	500	8490	10	1	18600070	2133	7.16	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.58	N	016580	500	97 억	2037641	N	N	0	N	N
151	20250304	130305	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11470	-10	5	-0.09	83383100	7278	59.88	11510	11510	11430	14920	8040	11480	11456.87	10.96	-426	11626	11552	11516	11442	11406	11535	11425	97	3440	500	8490	10	1	18600070	2133	7.16	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.86	11250	20241209	1.96	12290	-6.67	20250113	11380	0.79	20250218	15900	-27.86	20240626	11250	1.96	20241209	0.58	N	016580	500	97 억	2037641	N	N	0	N	N
152	20250304	120305	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11480	0	3	0.00	81261970	7093	58.36	11510	11510	11430	14920	8040	11480	11456.64	10.96	-451	11626	11552	11516	11442	11406	11535	11425	97	3440	500	8490	10	1	18600070	2135	7.17	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.80	11250	20241209	2.04	12290	-6.59	20250113	11380	0.88	20250218	15900	-27.80	20240626	11250	2.04	20241209	0.58	N	016580	500	97 억	2037641	N	N	0	N	N
153	20250304	110306	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11460	-20	5	-0.17	71983640	6283	51.69	11510	11510	11430	14920	8040	11480	11456.89	10.96	-592	11626	11552	11516	11442	11406	11535	11425	97	3440	500	8490	10	1	18600070	2132	7.16	0.58	12	0.03	1601.00	19778.00	15900	20240626	-27.92	11250	20241209	1.87	12290	-6.75	20250113	11380	0.70	20250218	15900	-27.92	20240626	11250	1.87	20241209	0.58	N	016580	500	97 억	2037641	N	N	0	N	N
154	20250304	100305	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11490	10	2	0.09	44700330	3901	32.10	11510	11510	11430	14920	8040	11480	11458.68	10.96	-785	11626	11552	11516	11442	11406	11535	11425	97	3440	500	8490	10	1	18600070	2137	7.18	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	12290	-6.51	20250113	11380	0.97	20250218	15900	-27.74	20240626	11250	2.13	20241209	0.58	N	016580	500	97 억	2037641	N	N	0	N	N
155	20250304	090303	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11460	-20	5	-0.17	6786300	592	4.87	11510	11510	11450	14920	8040	11480	11463.34	10.96	37	11626	11552	11516	11442	11406	11535	11425	97	3440	500	8490	10	1	18600070	2132	7.16	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.92	11250	20241209	1.87	12290	-6.75	20250113	11380	0.70	20250218	15900	-27.92	20240626	11250	1.87	20241209	0.58	N	016580	500	97 억	2037641	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History