KissMeData/019170/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	161839	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7460	-130	5	-1.71	741185565	99646	57.75	7350	7570	7340	9860	5320	7590	7438.17	6.50	8628	8363	7976	7613	7226	6863	7795	7045	265	2270	500	5460	10	1	52984990	3953	-26.74	1.55	12	0.19	-279.00	4812.00	19850	20240325	-62.42	7250	20250328	2.90	11990	-37.78	20250106	7250	2.90	20250328	19750	-62.23	20240819	7250	2.90	20250328	0.18	Y	019170	500	264 억	3443075	N	N	8061	N	N
3	20250331	120738	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7440	-150	5	-1.98	359847600	48449	28.08	7350	7570	7340	9860	5320	7590	7427.35	6.50	-4331	8363	7976	7613	7226	6863	7795	7045	265	2270	500	5460	10	1	52984990	3942	-26.67	1.55	12	0.09	-279.00	4812.00	19850	20240325	-62.52	7250	20250328	2.62	11990	-37.95	20250106	7250	2.62	20250328	19750	-62.33	20240819	7250	2.62	20250328	0.18	Y	019170	500	264 억	3443075	N	N	121	N	N
4	20250328	160338	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7590	-270	5	-3.44	1291385225	168840	96.50	7870	8000	7250	10210	5510	7860	7648.59	6.48	5671	8133	7996	7923	7786	7713	7960	7750	265	2350	500	5650	10	1	52984990	4022	-27.20	1.58	12	0.32	-279.00	4812.00	19850	20240325	-61.76	7250	20250328	4.69	11990	-36.70	20250106	7250	4.69	20250328	19750	-61.57	20240819	7250	4.69	20250328	0.19	N	019170	500	264 억	3431406	N	N	121	N	N
5	20250328	150339	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7590	-270	5	-3.44	1199535945	156722	89.58	7870	8000	7250	10210	5510	7860	7653.91	6.48	7736	8133	7996	7923	7786	7713	7960	7750	265	2350	500	5650	10	1	52984990	4022	-27.20	1.58	12	0.30	-279.00	4812.00	19850	20240325	-61.76	7250	20250328	4.69	11990	-36.70	20250106	7250	4.69	20250328	19750	-61.57	20240819	7250	4.69	20250328	0.19	N	019170	500	264 억	3431406	N	N	168	N	N
6	20250328	140340	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7590	-270	5	-3.44	1115097885	145599	83.22	7870	8000	7250	10210	5510	7860	7658.69	6.48	7444	8133	7996	7923	7786	7713	7960	7750	265	2350	500	5650	10	1	52984990	4022	-27.20	1.58	12	0.27	-279.00	4812.00	19850	20240325	-61.76	7250	20250328	4.69	11990	-36.70	20250106	7250	4.69	20250328	19750	-61.57	20240819	7250	4.69	20250328	0.19	N	019170	500	264 억	3431406	N	N	168	N	N
7	20250328	130340	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7620	-240	5	-3.05	954705895	124562	71.19	7870	8000	7250	10210	5510	7860	7664.50	6.48	12352	8133	7996	7923	7786	7713	7960	7750	265	2350	500	5650	10	1	52984990	4037	-27.31	1.58	12	0.24	-279.00	4812.00	19850	20240325	-61.61	7250	20250328	5.10	11990	-36.45	20250106	7250	5.10	20250328	19750	-61.42	20240819	7250	5.10	20250328	0.19	N	019170	500	264 억	3431406	N	N	168	N	N
8	20250328	120339	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7660	-200	5	-2.54	836866790	109082	62.35	7870	8000	7250	10210	5510	7860	7671.91	6.48	9119	8133	7996	7923	7786	7713	7960	7750	265	2350	500	5650	10	1	52984990	4059	-27.46	1.59	12	0.21	-279.00	4812.00	19850	20240325	-61.41	7250	20250328	5.66	11990	-36.11	20250106	7250	5.66	20250328	19750	-61.22	20240819	7250	5.66	20250328	0.19	N	019170	500	264 억	3431406	N	N	168	N	N
9	20250328	110338	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7660	-200	5	-2.54	740124795	96442	55.12	7870	8000	7250	10210	5510	7860	7674.30	6.48	6136	8133	7996	7923	7786	7713	7960	7750	265	2350	500	5650	10	1	52984990	4059	-27.46	1.59	12	0.18	-279.00	4812.00	19850	20240325	-61.41	7250	20250328	5.66	11990	-36.11	20250106	7250	5.66	20250328	19750	-61.22	20240819	7250	5.66	20250328	0.19	N	019170	500	264 억	3431406	N	N	168	N	N
10	20250328	100340	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7660	-200	5	-2.54	529659475	68995	39.43	7870	8000	7250	10210	5510	7860	7676.78	6.48	-7710	8133	7996	7923	7786	7713	7960	7750	265	2350	500	5650	10	1	52984990	4059	-27.46	1.59	12	0.13	-279.00	4812.00	19850	20240325	-61.41	7250	20250328	5.66	11990	-36.11	20250106	7250	5.66	20250328	19750	-61.22	20240819	7250	5.66	20250328	0.19	N	019170	500	264 억	3431406	N	N	168	N	N
11	20250328	090342	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7830	-30	5	-0.38	76927365	9788	5.59	7870	8000	7800	10210	5510	7860	7859.35	6.48	-7107	8133	7996	7923	7786	7713	7960	7750	265	2350	500	5650	10	1	52984990	4149	-28.06	1.63	12	0.02	-279.00	4812.00	19850	20240325	-60.55	7800	20250328	0.38	11990	-34.70	20250106	7800	0.38	20250328	19750	-60.35	20240819	7800	0.38	20250328	0.19	N	019170	500	264 억	3431406	N	N	168	N	N
12	20250327	160508	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7860	-140	5	-1.75	1374709195	173497	117.87	8000	8060	7850	10400	5600	8000	7923.55	6.54	-34083	8153	8076	7983	7906	7813	8030	7860	265	2400	500	5760	10	1	52984990	4165	-7.56	1.56	12	0.33	-1039.00	5043.00	19850	20240325	-60.40	7850	20250327	0.13	11990	-34.45	20250106	7850	0.13	20250327	19750	-60.20	20240819	7850	0.13	20250327	0.19	N	019170	500	264 억	3464872	N	N	168	N	N
13	20250327	150339	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7880	-120	5	-1.50	1294426905	163298	110.94	8000	8060	7850	10400	5600	8000	7926.78	6.54	-31356	8153	8076	7983	7906	7813	8030	7860	265	2400	500	5760	10	1	52984990	4175	-7.58	1.56	12	0.31	-1039.00	5043.00	19850	20240325	-60.30	7850	20250327	0.38	11990	-34.28	20250106	7850	0.38	20250327	19750	-60.10	20240819	7850	0.38	20250327	0.19	N	019170	500	264 억	3464872	N	N	219	N	N
14	20250327	140337	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7920	-80	5	-1.00	963022840	121258	82.38	8000	8060	7880	10400	5600	8000	7941.93	6.54	-22551	8153	8076	7983	7906	7813	8030	7860	265	2400	500	5760	10	1	52984990	4196	-7.62	1.57	12	0.23	-1039.00	5043.00	19850	20240325	-60.10	7860	20250321	0.76	11990	-33.94	20250106	7860	0.76	20250321	19750	-59.90	20240819	7860	0.76	20250321	0.19	N	019170	500	264 억	3464872	N	N	219	N	N
15	20250327	130336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7940	-60	5	-0.75	853152150	107374	72.95	8000	8060	7880	10400	5600	8000	7945.61	6.54	-19726	8153	8076	7983	7906	7813	8030	7860	265	2400	500	5760	10	1	52984990	4207	-7.64	1.57	12	0.20	-1039.00	5043.00	19850	20240325	-60.00	7860	20250321	1.02	11990	-33.78	20250106	7860	1.02	20250321	19750	-59.80	20240819	7860	1.02	20250321	0.19	N	019170	500	264 억	3464872	N	N	219	N	N
16	20250327	120340	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7910	-90	5	-1.12	709802190	89239	60.63	8000	8060	7880	10400	5600	8000	7953.95	6.54	-14283	8153	8076	7983	7906	7813	8030	7860	265	2400	500	5760	10	1	52984990	4191	-7.61	1.57	12	0.17	-1039.00	5043.00	19850	20240325	-60.15	7860	20250321	0.64	11990	-34.03	20250106	7860	0.64	20250321	19750	-59.95	20240819	7860	0.64	20250321	0.19	N	019170	500	264 억	3464872	N	N	219	N	N
17	20250327	110340	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7970	-30	5	-0.38	355414400	44458	30.20	8000	8060	7920	10400	5600	8000	7994.39	6.54	-6069	8153	8076	7983	7906	7813	8030	7860	265	2400	500	5760	10	1	52984990	4223	-7.67	1.58	12	0.08	-1039.00	5043.00	19850	20240325	-59.85	7860	20250321	1.40	11990	-33.53	20250106	7860	1.40	20250321	19750	-59.65	20240819	7860	1.40	20250321	0.19	N	019170	500	264 억	3464872	N	N	219	N	N
18	20250327	100337	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8030	30	2	0.38	215645140	26978	18.33	8000	8060	7920	10400	5600	8000	7993.37	6.54	-2349	8153	8076	7983	7906	7813	8030	7860	265	2400	500	5760	10	1	52984990	4255	-7.73	1.59	12	0.05	-1039.00	5043.00	19850	20240325	-59.55	7860	20250321	2.16	11990	-33.03	20250106	7860	2.16	20250321	19750	-59.34	20240819	7860	2.16	20250321	0.19	N	019170	500	264 억	3464872	N	N	219	N	N
19	20250327	090339	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8000	0	3	0.00	14676860	1844	1.25	8000	8000	7940	10400	5600	8000	7959.25	6.54	188	8153	8076	7983	7906	7813	8030	7860	265	2400	500	5760	10	1	52984990	4239	-7.70	1.59	12	0.00	-1039.00	5043.00	19850	20240325	-59.70	7860	20250321	1.78	11990	-33.28	20250106	7860	1.78	20250321	19750	-59.49	20240819	7860	1.78	20250321	0.19	N	019170	500	264 억	3464872	N	N	219	N	N
20	20250326	160335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8000	10	2	0.13	1170476700	146591	117.04	8010	8060	7890	10380	5600	7990	7984.64	6.47	18180	8156	8072	8006	7922	7856	8040	7890	265	2390	500	5750	10	1	52984990	4239	-7.70	1.59	12	0.28	-1039.00	5043.00	19850	20240325	-59.70	7860	20250321	1.78	11990	-33.28	20250106	7860	1.78	20250321	19750	-59.49	20240819	7860	1.78	20250321	0.19	N	019170	500	264 억	3427362	N	N	219	N	N
21	20250326	150334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8030	40	2	0.50	1064317855	133342	106.46	8010	8060	7890	10380	5600	7990	7981.87	6.47	16272	8156	8072	8006	7922	7856	8040	7890	265	2390	500	5750	10	1	52984990	4255	-7.73	1.59	12	0.25	-1039.00	5043.00	19850	20240325	-59.55	7860	20250321	2.16	11990	-33.03	20250106	7860	2.16	20250321	19750	-59.34	20240819	7860	2.16	20250321	0.19	N	019170	500	264 억	3427362	N	N	125	N	N
22	20250326	140335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8010	20	2	0.25	880296985	110453	88.18	8010	8050	7890	10380	5600	7990	7969.88	6.47	15324	8156	8072	8006	7922	7856	8040	7890	265	2390	500	5750	10	1	52984990	4244	-7.71	1.59	12	0.21	-1039.00	5043.00	19850	20240325	-59.65	7860	20250321	1.91	11990	-33.19	20250106	7860	1.91	20250321	19750	-59.44	20240819	7860	1.91	20250321	0.19	N	019170	500	264 억	3427362	N	N	125	N	N
23	20250326	130337	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8040	50	2	0.63	765068005	96091	76.72	8010	8040	7890	10380	5600	7990	7961.91	6.47	5861	8156	8072	8006	7922	7856	8040	7890	265	2390	500	5750	10	1	52984990	4260	-7.74	1.59	12	0.18	-1039.00	5043.00	19850	20240325	-59.50	7860	20250321	2.29	11990	-32.94	20250106	7860	2.29	20250321	19750	-59.29	20240819	7860	2.29	20250321	0.19	N	019170	500	264 억	3427362	N	N	125	N	N
24	20250326	120337	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7970	-20	5	-0.25	523243005	65896	52.61	8010	8020	7890	10380	5600	7990	7940.44	6.47	-16269	8156	8072	8006	7922	7856	8040	7890	265	2390	500	5750	10	1	52984990	4223	-7.67	1.58	12	0.12	-1039.00	5043.00	19850	20240325	-59.85	7860	20250321	1.40	11990	-33.53	20250106	7860	1.40	20250321	19750	-59.65	20240819	7860	1.40	20250321	0.19	N	019170	500	264 억	3427362	N	N	125	N	N
25	20250326	110336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7950	-40	5	-0.50	378580325	47715	38.10	8010	8020	7890	10380	5600	7990	7934.20	6.47	-17301	8156	8072	8006	7922	7856	8040	7890	265	2390	500	5750	10	1	52984990	4212	-7.65	1.58	12	0.09	-1039.00	5043.00	19850	20240325	-59.95	7860	20250321	1.15	11990	-33.69	20250106	7860	1.15	20250321	19750	-59.75	20240819	7860	1.15	20250321	0.19	N	019170	500	264 억	3427362	N	N	125	N	N
26	20250326	100337	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7930	-60	5	-0.75	179107895	22529	17.99	8010	8020	7920	10380	5600	7990	7950.10	6.47	-11899	8156	8072	8006	7922	7856	8040	7890	265	2390	500	5750	10	1	52984990	4202	-7.63	1.57	12	0.04	-1039.00	5043.00	19850	20240325	-60.05	7860	20250321	0.89	11990	-33.86	20250106	7860	0.89	20250321	19750	-59.85	20240819	7860	0.89	20250321	0.19	N	019170	500	264 억	3427362	N	N	125	N	N
27	20250326	090336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7970	-20	5	-0.25	4099160	513	0.41	8010	8010	7970	10380	5600	7990	7990.57	6.47	-357	8156	8072	8006	7922	7856	8040	7890	265	2390	500	5750	10	1	52984990	4223	-7.67	1.58	12	0.00	-1039.00	5043.00	19850	20240325	-59.85	7860	20250321	1.40	11990	-33.53	20250106	7860	1.40	20250321	19750	-59.65	20240819	7860	1.40	20250321	0.19	N	019170	500	264 억	3427362	N	N	125	N	N
28	20250325	160335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7990	-10	5	-0.12	1001328480	125210	120.64	8010	8090	7940	10400	5600	8000	7997.20	6.46	-144	8246	8122	8016	7892	7786	8115	7885	265	2400	500	5760	10	1	52984990	4234	-7.69	1.58	12	0.24	-1039.00	5043.00	19850	20240325	-59.75	7860	20250321	1.65	11990	-33.36	20250106	7860	1.65	20250321	19850	-59.75	20240325	7860	1.65	20250321	0.19	N	019170	500	264 억	3424743	N	N	125	N	N
29	20250325	150336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7970	-30	5	-0.38	926009510	115769	111.54	8010	8090	7940	10400	5600	8000	7998.77	6.46	1830	8246	8122	8016	7892	7786	8115	7885	265	2400	500	5760	10	1	52984990	4223	-7.67	1.58	12	0.22	-1039.00	5043.00	19850	20240325	-59.85	7860	20250321	1.40	11990	-33.53	20250106	7860	1.40	20250321	19850	-59.85	20240325	7860	1.40	20250321	0.19	N	019170	500	264 억	3424743	N	N	518	N	N
30	20250325	140334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7960	-40	5	-0.50	840910470	105087	101.25	8010	8090	7940	10400	5600	8000	8002.04	6.46	2628	8246	8122	8016	7892	7786	8115	7885	265	2400	500	5760	10	1	52984990	4218	-7.66	1.58	12	0.20	-1039.00	5043.00	19850	20240325	-59.90	7860	20250321	1.27	11990	-33.61	20250106	7860	1.27	20250321	19850	-59.90	20240325	7860	1.27	20250321	0.19	N	019170	500	264 억	3424743	N	N	518	N	N
31	20250325	130335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7990	-10	5	-0.12	661566845	82593	79.58	8010	8090	7940	10400	5600	8000	8009.96	6.46	10157	8246	8122	8016	7892	7786	8115	7885	265	2400	500	5760	10	1	52984990	4234	-7.69	1.58	12	0.16	-1039.00	5043.00	19850	20240325	-59.75	7860	20250321	1.65	11990	-33.36	20250106	7860	1.65	20250321	19850	-59.75	20240325	7860	1.65	20250321	0.19	N	019170	500	264 억	3424743	N	N	518	N	N
32	20250325	120335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8000	0	3	0.00	499546880	62260	59.99	8010	8090	7970	10400	5600	8000	8023.56	6.46	15578	8246	8122	8016	7892	7786	8115	7885	265	2400	500	5760	10	1	52984990	4239	-7.70	1.59	12	0.12	-1039.00	5043.00	19850	20240325	-59.70	7860	20250321	1.78	11990	-33.28	20250106	7860	1.78	20250321	19850	-59.70	20240325	7860	1.78	20250321	0.19	N	019170	500	264 억	3424743	N	N	518	N	N
33	20250325	110335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8040	40	2	0.50	404581250	50410	48.57	8010	8090	7970	10400	5600	8000	8025.81	6.46	15908	8246	8122	8016	7892	7786	8115	7885	265	2400	500	5760	10	1	52984990	4260	-7.74	1.59	12	0.10	-1039.00	5043.00	19850	20240325	-59.50	7860	20250321	2.29	11990	-32.94	20250106	7860	2.29	20250321	19850	-59.50	20240325	7860	2.29	20250321	0.19	N	019170	500	264 억	3424743	N	N	518	N	N
34	20250325	100342	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8030	30	2	0.38	208749195	26048	25.10	8010	8060	7970	10400	5600	8000	8014.02	6.46	6910	8246	8122	8016	7892	7786	8115	7885	265	2400	500	5760	10	1	52984990	4255	-7.73	1.59	12	0.05	-1039.00	5043.00	19850	20240325	-59.55	7860	20250321	2.16	11990	-33.03	20250106	7860	2.16	20250321	19850	-59.55	20240325	7860	2.16	20250321	0.19	N	019170	500	264 억	3424743	N	N	518	N	N
35	20250325	090336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8050	50	2	0.62	18468850	2307	2.22	8010	8050	8000	10400	5600	8000	8005.57	6.46	919	8246	8122	8016	7892	7786	8115	7885	265	2400	500	5760	10	1	52984990	4265	-7.75	1.60	12	0.00	-1039.00	5043.00	19850	20240325	-59.45	7860	20250321	2.42	11990	-32.86	20250106	7860	2.42	20250321	19850	-59.45	20240325	7860	2.42	20250321	0.19	N	019170	500	264 억	3424743	N	N	518	N	N
36	20250324	160333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8000	0	3	0.00	832498935	103583	49.33	8000	8140	7910	10400	5600	8000	8037.04	6.44	7672	8173	8086	7973	7886	7773	8030	7830	265	2400	500	5760	10	1	52984990	4239	-7.70	1.59	12	0.20	-1039.00	5043.00	19850	20240325	-59.70	7860	20250321	1.78	11990	-33.28	20250106	7860	1.78	20250321	19850	-59.70	20240325	7860	1.78	20250321	0.18	N	019170	500	264 억	3411394	N	N	518	N	N
37	20250324	150336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8030	30	2	0.38	799532995	99467	47.37	8000	8140	7910	10400	5600	8000	8038.17	6.44	7613	8173	8086	7973	7886	7773	8030	7830	265	2400	500	5760	10	1	52984990	4255	-7.73	1.59	12	0.19	-1039.00	5043.00	19850	20240325	-59.55	7860	20250321	2.16	11990	-33.03	20250106	7860	2.16	20250321	19850	-59.55	20240325	7860	2.16	20250321	0.18	N	019170	500	264 억	3411394	N	N	483	N	N
38	20250324	140336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7970	-30	5	-0.38	636468640	79036	37.64	8000	8140	7910	10400	5600	8000	8052.90	6.44	6336	8173	8086	7973	7886	7773	8030	7830	265	2400	500	5760	10	1	52984990	4223	-7.67	1.58	12	0.15	-1039.00	5043.00	19850	20240325	-59.85	7860	20250321	1.40	11990	-33.53	20250106	7860	1.40	20250321	19850	-59.85	20240325	7860	1.40	20250321	0.18	N	019170	500	264 억	3411394	N	N	483	N	N
39	20250324	130336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8050	50	2	0.62	472470380	58577	27.90	8000	8140	7910	10400	5600	8000	8065.80	6.44	7437	8173	8086	7973	7886	7773	8030	7830	265	2400	500	5760	10	1	52984990	4265	-7.75	1.60	12	0.11	-1039.00	5043.00	19850	20240325	-59.45	7860	20250321	2.42	11990	-32.86	20250106	7860	2.42	20250321	19850	-59.45	20240325	7860	2.42	20250321	0.18	N	019170	500	264 억	3411394	N	N	483	N	N
40	20250324	120336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8070	70	2	0.88	413965020	51322	24.44	8000	8140	7910	10400	5600	8000	8066.03	6.44	10286	8173	8086	7973	7886	7773	8030	7830	265	2400	500	5760	10	1	52984990	4276	-7.77	1.60	12	0.10	-1039.00	5043.00	19850	20240325	-59.35	7860	20250321	2.67	11990	-32.69	20250106	7860	2.67	20250321	19850	-59.35	20240325	7860	2.67	20250321	0.18	N	019170	500	264 억	3411394	N	N	483	N	N
41	20250324	110336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8080	80	2	1.00	348249440	43187	20.57	8000	8140	7910	10400	5600	8000	8063.76	6.44	12416	8173	8086	7973	7886	7773	8030	7830	265	2400	500	5760	10	1	52984990	4281	-7.78	1.60	12	0.08	-1039.00	5043.00	19850	20240325	-59.29	7860	20250321	2.80	11990	-32.61	20250106	7860	2.80	20250321	19850	-59.29	20240325	7860	2.80	20250321	0.18	N	019170	500	264 억	3411394	N	N	483	N	N
42	20250324	100334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8070	70	2	0.88	144328690	18037	8.59	8000	8070	7910	10400	5600	8000	8001.81	6.44	5697	8173	8086	7973	7886	7773	8030	7830	265	2400	500	5760	10	1	52984990	4276	-7.77	1.60	12	0.03	-1039.00	5043.00	19850	20240325	-59.35	7860	20250321	2.67	11990	-32.69	20250106	7860	2.67	20250321	19850	-59.35	20240325	7860	2.67	20250321	0.18	N	019170	500	264 억	3411394	N	N	483	N	N
43	20250324	090336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	7930	-70	5	-0.88	19587080	2462	1.17	8000	8000	7910	10400	5600	8000	7955.76	6.44	-555	8173	8086	7973	7886	7773	8030	7830	265	2400	500	5760	10	1	52984990	4202	-7.63	1.57	12	0.00	-1039.00	5043.00	19850	20240325	-60.05	7860	20250321	0.89	11990	-33.86	20250106	7860	0.89	20250321	19850	-60.05	20240325	7860	0.89	20250321	0.18	N	019170	500	264 억	3411394	N	N	483	N	N
44	20250321	160334	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8000	-20	5	-0.25	1663282855	209687	133.87	8020	8060	7860	10420	5620	8020	7932.02	6.42	25046	8206	8112	8066	7972	7926	8090	7950	265	2400	500	5770	10	1	52984990	4239	-7.70	1.59	12	0.40	-1039.00	5043.00	19850	20240325	-59.70	7860	20250321	1.78	11990	-33.28	20250106	7860	1.78	20250321	19850	-59.70	20240325	7860	1.78	20250321	0.18	N	019170	500	264 억	3400757	N	N	483	N	N
45	20250321	150335	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7990	-30	5	-0.37	1544039605	194748	124.33	8020	8060	7860	10420	5620	8020	7928.40	6.42	26437	8206	8112	8066	7972	7926	8090	7950	265	2400	500	5770	10	1	52984990	4234	-7.69	1.58	12	0.37	-1039.00	5043.00	19850	20240325	-59.75	7860	20250321	1.65	11990	-33.36	20250106	7860	1.65	20250321	19850	-59.75	20240325	7860	1.65	20250321	0.18	N	019170	500	264 억	3400757	N	N	1450	N	N
46	20250321	140334	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7985	-35	5	-0.44	1389326535	175358	111.96	8020	8060	7860	10420	5620	8020	7922.80	6.42	26764	8206	8112	8066	7972	7926	8090	7950	265	2400	500	5770	10	1	52984990	4231	-7.69	1.58	12	0.33	-1039.00	5043.00	19850	20240325	-59.77	7860	20250321	1.59	11990	-33.40	20250106	7860	1.59	20250321	19850	-59.77	20240325	7860	1.59	20250321	0.18	N	019170	500	264 억	3400757	N	N	1450	N	N
47	20250321	130335	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7950	-70	5	-0.87	1129873430	142766	91.15	8020	8060	7860	10420	5620	8020	7914.16	6.42	11800	8206	8112	8066	7972	7926	8090	7950	265	2400	500	5770	10	1	52984990	4212	-7.65	1.58	12	0.27	-1039.00	5043.00	19850	20240325	-59.95	7860	20250321	1.15	11990	-33.69	20250106	7860	1.15	20250321	19850	-59.95	20240325	7860	1.15	20250321	0.18	N	019170	500	264 억	3400757	N	N	1450	N	N
48	20250321	120336	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7990	-30	5	-0.37	1036309190	131028	83.65	8020	8060	7860	10420	5620	8020	7909.07	6.42	13582	8206	8112	8066	7972	7926	8090	7950	265	2400	500	5770	10	1	52984990	4234	-7.69	1.58	12	0.25	-1039.00	5043.00	19850	20240325	-59.75	7860	20250321	1.65	11990	-33.36	20250106	7860	1.65	20250321	19850	-59.75	20240325	7860	1.65	20250321	0.18	N	019170	500	264 억	3400757	N	N	1450	N	N
49	20250321	110335	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7910	-110	5	-1.37	936721550	118504	75.66	8020	8060	7860	10420	5620	8020	7904.56	6.42	12252	8206	8112	8066	7972	7926	8090	7950	265	2400	500	5770	10	1	52984990	4191	-7.61	1.57	12	0.22	-1039.00	5043.00	19850	20240325	-60.15	7860	20250321	0.64	11990	-34.03	20250106	7860	0.64	20250321	19850	-60.15	20240325	7860	0.64	20250321	0.18	N	019170	500	264 억	3400757	N	N	1450	N	N
50	20250321	100336	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7890	-130	5	-1.62	684449590	86577	55.27	8020	8060	7860	10420	5620	8020	7905.67	6.42	3968	8206	8112	8066	7972	7926	8090	7950	265	2400	500	5770	10	1	52984990	4181	-7.59	1.56	12	0.16	-1039.00	5043.00	19850	20240325	-60.25	7860	20250321	0.38	11990	-34.20	20250106	7860	0.38	20250321	19850	-60.25	20240325	7860	0.38	20250321	0.18	N	019170	500	264 억	3400757	N	N	1450	N	N
51	20250321	090337	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8000	-20	5	-0.25	37966910	4722	3.01	8020	8060	8000	10420	5620	8020	8040.43	6.42	-551	8206	8112	8066	7972	7926	8090	7950	265	2400	500	5770	10	1	52984990	4239	-7.70	1.59	12	0.01	-1039.00	5043.00	19850	20240325	-59.70	7880	20250311	1.52	11990	-33.28	20250106	7880	1.52	20250311	19850	-59.70	20240325	7880	1.52	20250311	0.18	N	019170	500	264 억	3400757	N	N	1450	N	N
52	20250320	160353	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8020	-100	5	-1.23	1254282325	155179	105.50	8100	8160	8020	10550	5690	8120	8082.90	6.36	-35468	8346	8232	8116	8002	7886	8175	7945	265	2430	500	5840	10	1	52984990	4249	-7.72	1.59	12	0.29	-1039.00	5043.00	19850	20240325	-59.60	7880	20250311	1.78	11990	-33.11	20250106	7880	1.78	20250311	19850	-59.60	20240325	7880	1.78	20250311	0.19	N	019170	500	264 억	3369565	N	N	1450	N	N
53	20250320	150335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8050	-70	5	-0.86	1073866650	132722	90.23	8100	8160	8050	10550	5690	8120	8091.10	6.36	-29791	8346	8232	8116	8002	7886	8175	7945	265	2430	500	5840	10	1	52984990	4265	-7.75	1.60	12	0.25	-1039.00	5043.00	19850	20240325	-59.45	7880	20250311	2.16	11990	-32.86	20250106	7880	2.16	20250311	19850	-59.45	20240325	7880	2.16	20250311	0.19	N	019170	500	264 억	3369565	N	N	860	N	N
54	20250320	140336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8080	-40	5	-0.49	820972320	101369	68.92	8100	8160	8060	10550	5690	8120	8098.85	6.36	-15982	8346	8232	8116	8002	7886	8175	7945	265	2430	500	5840	10	1	52984990	4281	-7.78	1.60	12	0.19	-1039.00	5043.00	19850	20240325	-59.29	7880	20250311	2.54	11990	-32.61	20250106	7880	2.54	20250311	19850	-59.29	20240325	7880	2.54	20250311	0.19	N	019170	500	264 억	3369565	N	N	860	N	N
55	20250320	130336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8090	-30	5	-0.37	712771285	87982	59.82	8100	8160	8060	10550	5690	8120	8101.33	6.36	-10299	8346	8232	8116	8002	7886	8175	7945	265	2430	500	5840	10	1	52984990	4286	-7.79	1.60	12	0.17	-1039.00	5043.00	19850	20240325	-59.24	7880	20250311	2.66	11990	-32.53	20250106	7880	2.66	20250311	19850	-59.24	20240325	7880	2.66	20250311	0.19	N	019170	500	264 억	3369565	N	N	860	N	N
56	20250320	120334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8130	10	2	0.12	584425830	72150	49.05	8100	8160	8060	10550	5690	8120	8100.15	6.36	-430	8346	8232	8116	8002	7886	8175	7945	265	2430	500	5840	10	1	52984990	4308	-7.82	1.61	12	0.14	-1039.00	5043.00	19850	20240325	-59.04	7880	20250311	3.17	11990	-32.19	20250106	7880	3.17	20250311	19850	-59.04	20240325	7880	3.17	20250311	0.19	N	019170	500	264 억	3369565	N	N	860	N	N
57	20250320	110335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8130	10	2	0.12	476291320	58864	40.02	8100	8140	8060	10550	5690	8120	8091.39	6.36	-5657	8346	8232	8116	8002	7886	8175	7945	265	2430	500	5840	10	1	52984990	4308	-7.82	1.61	12	0.11	-1039.00	5043.00	19850	20240325	-59.04	7880	20250311	3.17	11990	-32.19	20250106	7880	3.17	20250311	19850	-59.04	20240325	7880	3.17	20250311	0.19	N	019170	500	264 억	3369565	N	N	860	N	N
58	20250320	100334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8070	-50	5	-0.62	270648345	33489	22.77	8100	8120	8060	10550	5690	8120	8081.71	6.36	-13542	8346	8232	8116	8002	7886	8175	7945	265	2430	500	5840	10	1	52984990	4276	-7.77	1.60	12	0.06	-1039.00	5043.00	19850	20240325	-59.35	7880	20250311	2.41	11990	-32.69	20250106	7880	2.41	20250311	19850	-59.35	20240325	7880	2.41	20250311	0.19	N	019170	500	264 억	3369565	N	N	860	N	N
59	20250320	090336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8090	-30	5	-0.37	23835280	2945	2.00	8100	8120	8060	10550	5690	8120	8093.47	6.36	-498	8346	8232	8116	8002	7886	8175	7945	265	2430	500	5840	10	1	52984990	4286	-7.79	1.60	12	0.01	-1039.00	5043.00	19850	20240325	-59.24	7880	20250311	2.66	11990	-32.53	20250106	7880	2.66	20250311	19850	-59.24	20240325	7880	2.66	20250311	0.19	N	019170	500	264 억	3369565	N	N	860	N	N
60	20250319	160333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8120	-90	5	-1.10	1188031385	146398	150.32	8190	8230	8000	10670	5750	8210	8115.06	6.36	-22433	8296	8252	8166	8122	8036	8275	8145	265	2460	500	5910	10	1	52984990	4302	-7.82	1.61	12	0.28	-1039.00	5043.00	19850	20240325	-59.09	7880	20250311	3.05	11990	-32.28	20250106	7880	3.05	20250311	19850	-59.09	20240325	7880	3.05	20250311	0.19	N	019170	500	264 억	3371755	N	N	860	N	N
61	20250319	150334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8130	-80	5	-0.97	1127838595	138986	142.71	8190	8230	8000	10670	5750	8210	8114.75	6.36	-26303	8296	8252	8166	8122	8036	8275	8145	265	2460	500	5910	10	1	52984990	4308	-7.82	1.61	12	0.26	-1039.00	5043.00	19850	20240325	-59.04	7880	20250311	3.17	11990	-32.19	20250106	7880	3.17	20250311	19850	-59.04	20240325	7880	3.17	20250311	0.19	N	019170	500	264 억	3371755	N	N	170	N	N
62	20250319	140336	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8180	-30	5	-0.37	1042003990	128449	131.89	8190	8230	8000	10670	5750	8210	8112.18	6.36	-22433	8296	8252	8166	8122	8036	8275	8145	265	2460	500	5910	10	1	52984990	4334	-7.87	1.62	12	0.24	-1039.00	5043.00	19850	20240325	-58.79	7880	20250311	3.81	11990	-31.78	20250106	7880	3.81	20250311	19850	-58.79	20240325	7880	3.81	20250311	0.19	N	019170	500	264 억	3371755	N	N	170	N	N
63	20250319	130334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8110	-100	5	-1.22	735315935	90925	93.36	8190	8230	8000	10670	5750	8210	8087.03	6.36	-34289	8296	8252	8166	8122	8036	8275	8145	265	2460	500	5910	10	1	52984990	4297	-7.81	1.61	12	0.17	-1039.00	5043.00	19850	20240325	-59.14	7880	20250311	2.92	11990	-32.36	20250106	7880	2.92	20250311	19850	-59.14	20240325	7880	2.92	20250311	0.19	N	019170	500	264 억	3371755	N	N	170	N	N
64	20250319	120333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8070	-140	5	-1.71	673210510	83252	85.48	8190	8230	8000	10670	5750	8210	8086.39	6.36	-31541	8296	8252	8166	8122	8036	8275	8145	265	2460	500	5910	10	1	52984990	4276	-7.77	1.60	12	0.16	-1039.00	5043.00	19850	20240325	-59.35	7880	20250311	2.41	11990	-32.69	20250106	7880	2.41	20250311	19850	-59.35	20240325	7880	2.41	20250311	0.19	N	019170	500	264 억	3371755	N	N	170	N	N
65	20250319	110334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8060	-150	5	-1.83	567734670	70194	72.07	8190	8230	8000	10670	5750	8210	8088.04	6.36	-28273	8296	8252	8166	8122	8036	8275	8145	265	2460	500	5910	10	1	52984990	4271	-7.76	1.60	12	0.13	-1039.00	5043.00	19850	20240325	-59.40	7880	20250311	2.28	11990	-32.78	20250106	7880	2.28	20250311	19850	-59.40	20240325	7880	2.28	20250311	0.19	N	019170	500	264 억	3371755	N	N	170	N	N
66	20250319	100335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8110	-100	5	-1.22	279928975	34534	35.46	8190	8230	8000	10670	5750	8210	8105.83	6.36	-9997	8296	8252	8166	8122	8036	8275	8145	265	2460	500	5910	10	1	52984990	4297	-7.81	1.61	12	0.07	-1039.00	5043.00	19850	20240325	-59.14	7880	20250311	2.92	11990	-32.36	20250106	7880	2.92	20250311	19850	-59.14	20240325	7880	2.92	20250311	0.19	N	019170	500	264 억	3371755	N	N	170	N	N
67	20250319	090334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8170	-40	5	-0.49	78288610	9709	9.97	8190	8190	8000	10670	5750	8210	8063.18	6.36	-183	8296	8252	8166	8122	8036	8275	8145	265	2460	500	5910	10	1	52984990	4329	-7.86	1.62	12	0.02	-1039.00	5043.00	19850	20240325	-58.84	7880	20250311	3.68	11990	-31.86	20250106	7880	3.68	20250311	19850	-58.84	20240325	7880	3.68	20250311	0.19	N	019170	500	264 억	3371755	N	N	170	N	N
68	20250318	160332	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8210	100	2	1.23	785055690	96282	84.74	8110	8210	8080	10540	5680	8110	8153.53	6.31	26961	8330	8220	8110	8000	7890	8165	7945	265	2430	500	5830	10	1	52984990	4350	-7.90	1.63	12	0.18	-1039.00	5043.00	19850	20240325	-58.64	7880	20250311	4.19	11990	-31.53	20250106	7880	4.19	20250311	19850	-58.64	20240325	7880	4.19	20250311	0.19	N	019170	500	264 억	3344360	N	N	170	N	N
69	20250318	150335	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8200	90	2	1.11	721387535	88523	77.91	8110	8210	8080	10540	5680	8110	8149.15	6.31	24443	8330	8220	8110	8000	7890	8165	7945	265	2430	500	5830	10	1	52984990	4345	-7.89	1.63	12	0.17	-1039.00	5043.00	19850	20240325	-58.69	7880	20250311	4.06	11990	-31.61	20250106	7880	4.06	20250311	19850	-58.69	20240325	7880	4.06	20250311	0.19	N	019170	500	264 억	3344360	N	N	258	N	N
70	20250318	140334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8180	70	2	0.86	601602880	73900	65.04	8110	8190	8080	10540	5680	8110	8140.77	6.31	21289	8330	8220	8110	8000	7890	8165	7945	265	2430	500	5830	10	1	52984990	4334	-7.87	1.62	12	0.14	-1039.00	5043.00	19850	20240325	-58.79	7880	20250311	3.81	11990	-31.78	20250106	7880	3.81	20250311	19850	-58.79	20240325	7880	3.81	20250311	0.19	N	019170	500	264 억	3344360	N	N	258	N	N
71	20250318	130333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8170	60	2	0.74	465583995	57263	50.40	8110	8170	8080	10540	5680	8110	8130.63	6.31	14472	8330	8220	8110	8000	7890	8165	7945	265	2430	500	5830	10	1	52984990	4329	-7.86	1.62	12	0.11	-1039.00	5043.00	19850	20240325	-58.84	7880	20250311	3.68	11990	-31.86	20250106	7880	3.68	20250311	19850	-58.84	20240325	7880	3.68	20250311	0.19	N	019170	500	264 억	3344360	N	N	258	N	N
72	20250318	120333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8120	10	2	0.12	366277450	45067	39.66	8110	8160	8080	10540	5680	8110	8127.40	6.31	15646	8330	8220	8110	8000	7890	8165	7945	265	2430	500	5830	10	1	52984990	4302	-7.82	1.61	12	0.09	-1039.00	5043.00	19850	20240325	-59.09	7880	20250311	3.05	11990	-32.28	20250106	7880	3.05	20250311	19850	-59.09	20240325	7880	3.05	20250311	0.19	N	019170	500	264 억	3344360	N	N	258	N	N
73	20250318	110332	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8160	50	2	0.62	306849370	37748	33.22	8110	8160	8080	10540	5680	8110	8128.89	6.31	13501	8330	8220	8110	8000	7890	8165	7945	265	2430	500	5830	10	1	52984990	4324	-7.85	1.62	12	0.07	-1039.00	5043.00	19850	20240325	-58.89	7880	20250311	3.55	11990	-31.94	20250106	7880	3.55	20250311	19850	-58.89	20240325	7880	3.55	20250311	0.19	N	019170	500	264 억	3344360	N	N	258	N	N
74	20250318	100334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8110	0	3	0.00	180991950	22275	19.60	8110	8160	8080	10540	5680	8110	8125.34	6.31	3928	8330	8220	8110	8000	7890	8165	7945	265	2430	500	5830	10	1	52984990	4297	-7.81	1.61	12	0.04	-1039.00	5043.00	19850	20240325	-59.14	7880	20250311	2.92	11990	-32.36	20250106	7880	2.92	20250311	19850	-59.14	20240325	7880	2.92	20250311	0.19	N	019170	500	264 억	3344360	N	N	258	N	N
75	20250318	090334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8130	20	2	0.25	12716390	1568	1.38	8110	8150	8100	10540	5680	8110	8109.94	6.31	419	8330	8220	8110	8000	7890	8165	7945	265	2430	500	5830	10	1	52984990	4308	-7.82	1.61	12	0.00	-1039.00	5043.00	19850	20240325	-59.04	7880	20250311	3.17	11990	-32.19	20250106	7880	3.17	20250311	19850	-59.04	20240325	7880	3.17	20250311	0.19	N	019170	500	264 억	3344360	N	N	258	N	N
76	20250317	160333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8110	-10	5	-0.12	918299200	113510	96.73	8150	8220	8000	10550	5690	8120	8090.02	6.30	8922	8420	8270	8170	8020	7920	8220	7970	265	2430	500	5840	10	1	52984990	4297	-7.81	1.61	12	0.21	-1039.00	5043.00	19850	20240325	-59.14	7880	20250311	2.92	11990	-32.36	20250106	7880	2.92	20250311	19850	-59.14	20240325	7880	2.92	20250311	0.19	N	019170	500	264 억	3338390	N	N	258	N	N
77	20250317	150332	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8120	0	3	0.00	833031760	103026	87.80	8150	8220	8000	10550	5690	8120	8085.65	6.30	2173	8420	8270	8170	8020	7920	8220	7970	265	2430	500	5840	10	1	52984990	4302	-7.82	1.61	12	0.19	-1039.00	5043.00	19850	20240325	-59.09	7880	20250311	3.05	11990	-32.28	20250106	7880	3.05	20250311	19850	-59.09	20240325	7880	3.05	20250311	0.19	N	019170	500	264 억	3338390	N	N	221	N	N
78	20250317	140333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8095	-25	5	-0.31	718864870	88936	75.79	8150	8220	8000	10550	5690	8120	8082.95	6.30	-2043	8420	8270	8170	8020	7920	8220	7970	265	2430	500	5840	10	1	52984990	4289	-7.79	1.61	12	0.17	-1039.00	5043.00	19850	20240325	-59.22	7880	20250311	2.73	11990	-32.49	20250106	7880	2.73	20250311	19850	-59.22	20240325	7880	2.73	20250311	0.19	N	019170	500	264 억	3338390	N	N	221	N	N
79	20250317	130332	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8090	-30	5	-0.37	630698615	78053	66.52	8150	8220	8000	10550	5690	8120	8080.39	6.30	-7596	8420	8270	8170	8020	7920	8220	7970	265	2430	500	5840	10	1	52984990	4286	-7.79	1.60	12	0.15	-1039.00	5043.00	19850	20240325	-59.24	7880	20250311	2.66	11990	-32.53	20250106	7880	2.66	20250311	19850	-59.24	20240325	7880	2.66	20250311	0.19	N	019170	500	264 억	3338390	N	N	221	N	N
80	20250317	120331	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8100	-20	5	-0.25	505185435	62499	53.26	8150	8220	8000	10550	5690	8120	8083.10	6.30	-7989	8420	8270	8170	8020	7920	8220	7970	265	2430	500	5840	10	1	52984990	4292	-7.80	1.61	12	0.12	-1039.00	5043.00	19850	20240325	-59.19	7880	20250311	2.79	11990	-32.44	20250106	7880	2.79	20250311	19850	-59.19	20240325	7880	2.79	20250311	0.19	N	019170	500	264 억	3338390	N	N	221	N	N
81	20250317	110331	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8090	-30	5	-0.37	432310500	53504	45.60	8150	8220	8000	10550	5690	8120	8079.97	6.30	-9330	8420	8270	8170	8020	7920	8220	7970	265	2430	500	5840	10	1	52984990	4286	-7.79	1.60	12	0.10	-1039.00	5043.00	19850	20240325	-59.24	7880	20250311	2.66	11990	-32.53	20250106	7880	2.66	20250311	19850	-59.24	20240325	7880	2.66	20250311	0.19	N	019170	500	264 억	3338390	N	N	221	N	N
82	20250317	100333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8110	-10	5	-0.12	309124060	38275	32.62	8150	8220	8000	10550	5690	8120	8076.40	6.30	-4136	8420	8270	8170	8020	7920	8220	7970	265	2430	500	5840	10	1	52984990	4297	-7.81	1.61	12	0.07	-1039.00	5043.00	19850	20240325	-59.14	7880	20250311	2.92	11990	-32.36	20250106	7880	2.92	20250311	19850	-59.14	20240325	7880	2.92	20250311	0.19	N	019170	500	264 억	3338390	N	N	221	N	N
83	20250317	090332	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8140	20	2	0.25	10363340	1271	1.08	8150	8220	8140	10550	5690	8120	8153.69	6.30	572	8420	8270	8170	8020	7920	8220	7970	265	2430	500	5840	10	1	52984990	4313	-7.83	1.61	12	0.00	-1039.00	5043.00	19850	20240325	-58.99	7880	20250311	3.30	11990	-32.11	20250106	7880	3.30	20250311	19850	-58.99	20240325	7880	3.30	20250311	0.19	N	019170	500	264 억	3338390	N	N	221	N	N
84	20250314	160331	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8120	-40	5	-0.49	953198580	116332	99.05	8160	8320	8070	10600	5720	8160	8193.91	6.30	-3448	8366	8262	8196	8092	8026	8230	8060	265	2440	500	5870	10	1	52984990	4302	-7.82	1.61	12	0.22	-1039.00	5043.00	19850	20240325	-59.09	7880	20250311	3.05	11990	-32.28	20250106	7880	3.05	20250311	19850	-59.09	20240325	7880	3.05	20250311	0.18	N	019170	500	264 억	3340615	N	N	221	N	N
85	20250314	150334	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8140	-20	5	-0.25	780499750	95070	80.94	8160	8320	8130	10600	5720	8160	8209.74	6.30	297	8366	8262	8196	8092	8026	8230	8060	265	2440	500	5870	10	1	52984990	4313	-7.83	1.61	12	0.18	-1039.00	5043.00	19850	20240325	-58.99	7880	20250311	3.30	11990	-32.11	20250106	7880	3.30	20250311	19850	-58.99	20240325	7880	3.30	20250311	0.18	N	019170	500	264 억	3340615	N	N	0	N	N
86	20250314	140331	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8200	40	2	0.49	564526185	68606	58.41	8160	8320	8160	10600	5720	8160	8228.52	6.30	4707	8366	8262	8196	8092	8026	8230	8060	265	2440	500	5870	10	1	52984990	4345	-7.89	1.63	12	0.13	-1039.00	5043.00	19850	20240325	-58.69	7880	20250311	4.06	11990	-31.61	20250106	7880	4.06	20250311	19850	-58.69	20240325	7880	4.06	20250311	0.18	N	019170	500	264 억	3340615	N	N	0	N	N
87	20250314	130331	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8190	30	2	0.37	503578095	61177	52.09	8160	8320	8160	10600	5720	8160	8231.49	6.30	2910	8366	8262	8196	8092	8026	8230	8060	265	2440	500	5870	10	1	52984990	4339	-7.88	1.62	12	0.12	-1039.00	5043.00	19850	20240325	-58.74	7880	20250311	3.93	11990	-31.69	20250106	7880	3.93	20250311	19850	-58.74	20240325	7880	3.93	20250311	0.18	N	019170	500	264 억	3340615	N	N	0	N	N
88	20250314	120333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8160	0	3	0.00	462699935	56186	47.84	8160	8320	8160	10600	5720	8160	8235.15	6.30	4254	8366	8262	8196	8092	8026	8230	8060	265	2440	500	5870	10	1	52984990	4324	-7.85	1.62	12	0.11	-1039.00	5043.00	19850	20240325	-58.89	7880	20250311	3.55	11990	-31.94	20250106	7880	3.55	20250311	19850	-58.89	20240325	7880	3.55	20250311	0.18	N	019170	500	264 억	3340615	N	N	0	N	N
89	20250314	110331	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8210	50	2	0.61	336826445	40826	34.76	8160	8320	8160	10600	5720	8160	8250.29	6.30	14343	8366	8262	8196	8092	8026	8230	8060	265	2440	500	5870	10	1	52984990	4350	-7.90	1.63	12	0.08	-1039.00	5043.00	19850	20240325	-58.64	7880	20250311	4.19	11990	-31.53	20250106	7880	4.19	20250311	19850	-58.64	20240325	7880	4.19	20250311	0.18	N	019170	500	264 억	3340615	N	N	0	N	N
90	20250314	100332	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8290	130	2	1.59	271387860	32877	27.99	8160	8320	8160	10600	5720	8160	8254.64	6.30	12842	8366	8262	8196	8092	8026	8230	8060	265	2440	500	5870	10	1	52984990	4392	-7.98	1.64	12	0.06	-1039.00	5043.00	19850	20240325	-58.24	7880	20250311	5.20	11990	-30.86	20250106	7880	5.20	20250311	19850	-58.24	20240325	7880	5.20	20250311	0.18	N	019170	500	264 억	3340615	N	N	0	N	N
91	20250314	090333	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8270	110	2	1.35	7283700	887	0.76	8160	8270	8160	10600	5720	8160	8211.61	6.30	117	8366	8262	8196	8092	8026	8230	8060	265	2440	500	5870	10	1	52984990	4382	-7.96	1.64	12	0.00	-1039.00	5043.00	19850	20240325	-58.34	7880	20250311	4.95	11990	-31.03	20250106	7880	4.95	20250311	19850	-58.34	20240325	7880	4.95	20250311	0.18	N	019170	500	264 억	3340615	N	N	0	N	N
92	20250313	160329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8160	-50	5	-0.61	960641265	117154	109.90	8200	8300	8130	10670	5750	8210	8200.02	6.31	-2236	8350	8280	8220	8150	8090	8315	8185	265	2460	500	5910	10	1	52984990	4324	-7.85	1.62	12	0.22	-1039.00	5043.00	19850	20240325	-58.89	7880	20250311	3.55	11990	-31.94	20250106	7880	3.55	20250311	19850	-58.89	20240325	7880	3.55	20250311	0.18	N	019170	500	264 억	3341127	N	N	66	N	N
93	20250313	150330	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8215	5	2	0.06	858441395	104670	98.18	8200	8300	8130	10670	5750	8210	8201.41	6.31	-3645	8350	8280	8220	8150	8090	8315	8185	265	2460	500	5910	10	1	52984990	4353	-7.91	1.63	12	0.20	-1039.00	5043.00	19850	20240325	-58.61	7880	20250311	4.25	11990	-31.48	20250106	7880	4.25	20250311	19850	-58.61	20240325	7880	4.25	20250311	0.18	N	019170	500	264 억	3341127	N	N	66	N	N
94	20250313	140329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8200	-10	5	-0.12	724271015	88340	82.87	8200	8300	8130	10670	5750	8210	8198.68	6.31	-4845	8350	8280	8220	8150	8090	8315	8185	265	2460	500	5910	10	1	52984990	4345	-7.89	1.63	12	0.17	-1039.00	5043.00	19850	20240325	-58.69	7880	20250311	4.06	11990	-31.61	20250106	7880	4.06	20250311	19850	-58.69	20240325	7880	4.06	20250311	0.18	N	019170	500	264 억	3341127	N	N	66	N	N
95	20250313	130330	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8170	-40	5	-0.49	572754560	69804	65.48	8200	8300	8150	10670	5750	8210	8205.18	6.31	-7991	8350	8280	8220	8150	8090	8315	8185	265	2460	500	5910	10	1	52984990	4329	-7.86	1.62	12	0.13	-1039.00	5043.00	19850	20240325	-58.84	7880	20250311	3.68	11990	-31.86	20250106	7880	3.68	20250311	19850	-58.84	20240325	7880	3.68	20250311	0.18	N	019170	500	264 억	3341127	N	N	66	N	N
96	20250313	120330	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8200	-10	5	-0.12	462260870	56275	52.79	8200	8300	8150	10670	5750	8210	8214.32	6.31	-1873	8350	8280	8220	8150	8090	8315	8185	265	2460	500	5910	10	1	52984990	4345	-7.89	1.63	12	0.11	-1039.00	5043.00	19850	20240325	-58.69	7880	20250311	4.06	11990	-31.61	20250106	7880	4.06	20250311	19850	-58.69	20240325	7880	4.06	20250311	0.18	N	019170	500	264 억	3341127	N	N	66	N	N
97	20250313	110329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8220	10	2	0.12	384542115	46801	43.90	8200	8300	8150	10670	5750	8210	8216.54	6.31	1381	8350	8280	8220	8150	8090	8315	8185	265	2460	500	5910	10	1	52984990	4355	-7.91	1.63	12	0.09	-1039.00	5043.00	19850	20240325	-58.59	7880	20250311	4.31	11990	-31.44	20250106	7880	4.31	20250311	19850	-58.59	20240325	7880	4.31	20250311	0.18	N	019170	500	264 억	3341127	N	N	66	N	N
98	20250313	100329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8210	0	3	0.00	182715485	22203	20.83	8200	8300	8190	10670	5750	8210	8229.32	6.31	-1474	8350	8280	8220	8150	8090	8315	8185	265	2460	500	5910	10	1	52984990	4350	-7.90	1.63	12	0.04	-1039.00	5043.00	19850	20240325	-58.64	7880	20250311	4.19	11990	-31.53	20250106	7880	4.19	20250311	19850	-58.64	20240325	7880	4.19	20250311	0.18	N	019170	500	264 억	3341127	N	N	66	N	N
99	20250313	090330	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8240	30	2	0.37	12124840	1476	1.38	8200	8300	8200	10670	5750	8210	8214.66	6.31	-593	8350	8280	8220	8150	8090	8315	8185	265	2460	500	5910	10	1	52984990	4366	-7.93	1.63	12	0.00	-1039.00	5043.00	19850	20240325	-58.49	7880	20250311	4.57	11990	-31.28	20250106	7880	4.57	20250311	19850	-58.49	20240325	7880	4.57	20250311	0.18	N	019170	500	264 억	3341127	N	N	66	N	N
100	20250312	160328	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8210	10	2	0.12	873267575	106126	56.43	8160	8290	8160	10660	5740	8200	8228.60	6.32	-5007	8413	8306	8093	7986	7773	8360	8040	265	2460	500	5900	10	1	52984990	4350	-7.90	1.63	12	0.20	-1039.00	5043.00	19850	20240325	-58.64	7880	20250311	4.19	11990	-31.53	20250106	7880	4.19	20250311	19850	-58.64	20240325	7880	4.19	20250311	0.18	N	019170	500	264 억	3346309	N	N	66	N	N
101	20250312	150329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8240	40	2	0.49	777422535	94453	50.22	8160	8290	8160	10660	5740	8200	8230.79	6.32	-3853	8413	8306	8093	7986	7773	8360	8040	265	2460	500	5900	10	1	52984990	4366	-7.93	1.63	12	0.18	-1039.00	5043.00	19850	20240325	-58.49	7880	20250311	4.57	11990	-31.28	20250106	7880	4.57	20250311	19850	-58.49	20240325	7880	4.57	20250311	0.18	N	019170	500	264 억	3346309	N	N	0	N	N
102	20250312	140327	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8280	80	2	0.98	647885995	78732	41.86	8160	8290	8160	10660	5740	8200	8229.01	6.32	-1889	8413	8306	8093	7986	7773	8360	8040	265	2460	500	5900	10	1	52984990	4387	-7.97	1.64	12	0.15	-1039.00	5043.00	19850	20240325	-58.29	7880	20250311	5.08	11990	-30.94	20250106	7880	5.08	20250311	19850	-58.29	20240325	7880	5.08	20250311	0.18	N	019170	500	264 억	3346309	N	N	0	N	N
103	20250312	130328	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8220	20	2	0.24	405093855	49305	26.22	8160	8270	8160	10660	5740	8200	8216.08	6.32	-16916	8413	8306	8093	7986	7773	8360	8040	265	2460	500	5900	10	1	52984990	4355	-7.91	1.63	12	0.09	-1039.00	5043.00	19850	20240325	-58.59	7880	20250311	4.31	11990	-31.44	20250106	7880	4.31	20250311	19850	-58.59	20240325	7880	4.31	20250311	0.18	N	019170	500	264 억	3346309	N	N	0	N	N
104	20250312	120329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8200	0	3	0.00	347237985	42260	22.47	8160	8270	8160	10660	5740	8200	8216.71	6.32	-14524	8413	8306	8093	7986	7773	8360	8040	265	2460	500	5900	10	1	52984990	4345	-7.89	1.63	12	0.08	-1039.00	5043.00	19850	20240325	-58.69	7880	20250311	4.06	11990	-31.61	20250106	7880	4.06	20250311	19850	-58.69	20240325	7880	4.06	20250311	0.18	N	019170	500	264 억	3346309	N	N	0	N	N
105	20250312	110326	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8190	-10	5	-0.12	258194050	31422	16.71	8160	8270	8160	10660	5740	8200	8216.98	6.32	-10176	8413	8306	8093	7986	7773	8360	8040	265	2460	500	5900	10	1	52984990	4339	-7.88	1.62	12	0.06	-1039.00	5043.00	19850	20240325	-58.74	7880	20250311	3.93	11990	-31.69	20250106	7880	3.93	20250311	19850	-58.74	20240325	7880	3.93	20250311	0.18	N	019170	500	264 억	3346309	N	N	0	N	N
106	20250312	100328	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8210	10	2	0.12	169658070	20626	10.97	8160	8270	8160	10660	5740	8200	8225.45	6.32	-3106	8413	8306	8093	7986	7773	8360	8040	265	2460	500	5900	10	1	52984990	4350	-7.90	1.63	12	0.04	-1039.00	5043.00	19850	20240325	-58.64	7880	20250311	4.19	11990	-31.53	20250106	7880	4.19	20250311	19850	-58.64	20240325	7880	4.19	20250311	0.18	N	019170	500	264 억	3346309	N	N	0	N	N
107	20250312	090329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8190	-10	5	-0.12	4338500	531	0.28	8160	8230	8160	10660	5740	8200	8170.38	6.32	-51	8413	8306	8093	7986	7773	8360	8040	265	2460	500	5900	10	1	52984990	4339	-7.88	1.62	12	0.00	-1039.00	5043.00	19850	20240325	-58.74	7880	20250311	3.93	11990	-31.69	20250106	7880	3.93	20250311	19850	-58.74	20240325	7880	3.93	20250311	0.18	N	019170	500	264 억	3346309	N	N	0	N	N
108	20250311	160325	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8200	-40	5	-0.49	1512940365	187667	127.14	8150	8200	7880	10710	5770	8240	8061.71	6.31	4828	8540	8390	8250	8100	7960	8465	8175	265	2470	500	5930	10	1	52984990	4345	-7.89	1.63	12	0.35	-1039.00	5043.00	19850	20240325	-58.69	7880	20250311	4.06	11990	-31.61	20250106	7880	4.06	20250311	19850	-58.69	20240325	7880	4.06	20250311	0.17	N	019170	500	264 억	3344488	N	N	1	N	N
109	20250311	150327	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8170	-70	5	-0.85	1431143015	177667	120.37	8150	8200	7880	10710	5770	8240	8055.19	6.31	5830	8540	8390	8250	8100	7960	8465	8175	265	2470	500	5930	10	1	52984990	4329	-7.86	1.62	12	0.34	-1039.00	5043.00	19850	20240325	-58.84	7880	20250311	3.68	11990	-31.86	20250106	7880	3.68	20250311	19850	-58.84	20240325	7880	3.68	20250311	0.17	N	019170	500	264 억	3344488	N	N	1	N	N
110	20250311	140327	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8180	-60	5	-0.73	1247233525	155103	105.08	8150	8200	7880	10710	5770	8240	8041.31	6.31	-339	8540	8390	8250	8100	7960	8465	8175	265	2470	500	5930	10	1	52984990	4334	-7.87	1.62	12	0.29	-1039.00	5043.00	19850	20240325	-58.79	7880	20250311	3.81	11990	-31.78	20250106	7880	3.81	20250311	19850	-58.79	20240325	7880	3.81	20250311	0.17	N	019170	500	264 억	3344488	N	N	1	N	N
111	20250311	130327	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8090	-150	5	-1.82	1107484945	137930	93.45	8150	8160	7880	10710	5770	8240	8029.31	6.31	-7178	8540	8390	8250	8100	7960	8465	8175	265	2470	500	5930	10	1	52984990	4286	-7.79	1.60	12	0.26	-1039.00	5043.00	19850	20240325	-59.24	7880	20250311	2.66	11990	-32.53	20250106	7880	2.66	20250311	19850	-59.24	20240325	7880	2.66	20250311	0.17	N	019170	500	264 억	3344488	N	N	1	N	N
112	20250311	120326	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8120	-120	5	-1.46	1048498935	130654	88.52	8150	8160	7880	10710	5770	8240	8024.99	6.31	-7325	8540	8390	8250	8100	7960	8465	8175	265	2470	500	5930	10	1	52984990	4302	-7.82	1.61	12	0.25	-1039.00	5043.00	19850	20240325	-59.09	7880	20250311	3.05	11990	-32.28	20250106	7880	3.05	20250311	19850	-59.09	20240325	7880	3.05	20250311	0.17	N	019170	500	264 억	3344488	N	N	1	N	N
113	20250311	110327	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8050	-190	5	-2.31	879249205	109689	74.31	8150	8160	7880	10710	5770	8240	8015.82	6.31	-15095	8540	8390	8250	8100	7960	8465	8175	265	2470	500	5930	10	1	52984990	4265	-7.75	1.60	12	0.21	-1039.00	5043.00	19850	20240325	-59.45	7880	20250311	2.16	11990	-32.86	20250106	7880	2.16	20250311	19850	-59.45	20240325	7880	2.16	20250311	0.17	N	019170	500	264 억	3344488	N	N	1	N	N
114	20250311	100327	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8020	-220	5	-2.67	638473790	79580	53.92	8150	8160	7880	10710	5770	8240	8023.01	6.31	-19600	8540	8390	8250	8100	7960	8465	8175	265	2470	500	5930	10	1	52984990	4249	-7.72	1.59	12	0.15	-1039.00	5043.00	19850	20240325	-59.60	7880	20250311	1.78	11990	-33.11	20250106	7880	1.78	20250311	19850	-59.60	20240325	7880	1.78	20250311	0.17	N	019170	500	264 억	3344488	N	N	1	N	N
115	20250311	090327	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	7970	-270	5	-3.28	176682920	21999	14.90	8150	8160	7940	10710	5770	8240	8031.30	6.31	-3664	8540	8390	8250	8100	7960	8465	8175	265	2470	500	5930	10	1	52984990	4223	-7.67	1.58	12	0.04	-1039.00	5043.00	19850	20240325	-59.85	7940	20250311	0.38	11990	-33.53	20250106	7940	0.38	20250311	19850	-59.85	20240325	7940	0.38	20250311	0.17	N	019170	500	264 억	3344488	N	N	1	N	N
116	20250310	160324	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8240	100	2	1.23	1196341195	144764	59.23	8140	8400	8110	10580	5700	8140	8264.34	6.27	21936	8406	8272	8196	8062	7986	8235	8025	265	2440	500	5860	10	1	52984990	4366	-7.93	1.63	12	0.27	-1039.00	5043.00	19850	20240325	-58.49	8110	20250310	1.60	11990	-31.28	20250106	8110	1.60	20250310	19850	-58.49	20240325	8110	1.60	20250310	0.16	N	019170	500	264 억	3323109	N	N	1	N	N
117	20250310	150326	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8260	120	2	1.47	1091255585	132043	54.03	8140	8400	8110	10580	5700	8140	8264.40	6.27	19050	8406	8272	8196	8062	7986	8235	8025	265	2440	500	5860	10	1	52984990	4377	-7.95	1.64	12	0.25	-1039.00	5043.00	19850	20240325	-58.39	8110	20250310	1.85	11990	-31.11	20250106	8110	1.85	20250310	19850	-58.39	20240325	8110	1.85	20250310	0.16	N	019170	500	264 억	3323109	N	N	23	N	N
118	20250310	140326	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8300	160	2	1.97	951235030	115137	47.11	8140	8400	8110	10580	5700	8140	8261.77	6.27	21022	8406	8272	8196	8062	7986	8235	8025	265	2440	500	5860	10	1	52984990	4398	-7.99	1.65	12	0.22	-1039.00	5043.00	19850	20240325	-58.19	8110	20250310	2.34	11990	-30.78	20250106	8110	2.34	20250310	19850	-58.19	20240325	8110	2.34	20250310	0.16	N	019170	500	264 억	3323109	N	N	23	N	N
119	20250310	130325	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8260	120	2	1.47	754288630	91402	37.40	8140	8400	8110	10580	5700	8140	8252.43	6.27	13116	8406	8272	8196	8062	7986	8235	8025	265	2440	500	5860	10	1	52984990	4377	-7.95	1.64	12	0.17	-1039.00	5043.00	19850	20240325	-58.39	8110	20250310	1.85	11990	-31.11	20250106	8110	1.85	20250310	19850	-58.39	20240325	8110	1.85	20250310	0.16	N	019170	500	264 억	3323109	N	N	23	N	N
120	20250310	120324	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8270	130	2	1.60	671940290	81427	33.32	8140	8400	8110	10580	5700	8140	8252.06	6.27	10157	8406	8272	8196	8062	7986	8235	8025	265	2440	500	5860	10	1	52984990	4382	-7.96	1.64	12	0.15	-1039.00	5043.00	19850	20240325	-58.34	8110	20250310	1.97	11990	-31.03	20250106	8110	1.97	20250310	19850	-58.34	20240325	8110	1.97	20250310	0.16	N	019170	500	264 억	3323109	N	N	23	N	N
121	20250310	110324	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8240	100	2	1.23	572110490	69350	28.37	8140	8400	8110	10580	5700	8140	8249.62	6.27	7918	8406	8272	8196	8062	7986	8235	8025	265	2440	500	5860	10	1	52984990	4366	-7.93	1.63	12	0.13	-1039.00	5043.00	19850	20240325	-58.49	8110	20250310	1.60	11990	-31.28	20250106	8110	1.60	20250310	19850	-58.49	20240325	8110	1.60	20250310	0.16	N	019170	500	264 억	3323109	N	N	23	N	N
122	20250310	100325	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8270	130	2	1.60	440163765	53329	21.82	8140	8400	8110	10580	5700	8140	8253.75	6.27	4445	8406	8272	8196	8062	7986	8235	8025	265	2440	500	5860	10	1	52984990	4382	-7.96	1.64	12	0.10	-1039.00	5043.00	19850	20240325	-58.34	8110	20250310	1.97	11990	-31.03	20250106	8110	1.97	20250310	19850	-58.34	20240325	8110	1.97	20250310	0.16	N	019170	500	264 억	3323109	N	N	23	N	N
123	20250310	090325	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8170	30	2	0.37	59634580	7288	2.98	8140	8350	8120	10580	5700	8140	8182.59	6.27	-1802	8406	8272	8196	8062	7986	8235	8025	265	2440	500	5860	10	1	52984990	4329	-7.86	1.62	12	0.01	-1039.00	5043.00	19850	20240325	-58.84	8120	20250310	0.62	11990	-31.86	20250106	8120	0.62	20250310	19850	-58.84	20240325	8120	0.62	20250310	0.16	N	019170	500	264 억	3323109	N	N	23	N	N
124	20250307	160324	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8140	-240	5	-2.86	1979034955	241238	106.43	8310	8330	8120	10890	5870	8380	8204.05	6.41	-73218	8793	8586	8453	8246	8113	8520	8180	265	2510	500	6030	10	1	52984990	4313	-7.83	1.61	12	0.46	-1039.00	5043.00	19850	20240325	-58.99	8120	20250307	0.25	11990	-32.11	20250106	8120	0.25	20250307	19850	-58.99	20240325	8120	0.25	20250307	0.16	N	019170	500	264 억	3396319	N	N	23	N	N
125	20250307	150325	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8130	-250	5	-2.98	1795246340	218649	96.47	8310	8330	8130	10890	5870	8380	8210.62	6.41	-66674	8793	8586	8453	8246	8113	8520	8180	265	2510	500	6030	10	1	52984990	4308	-7.82	1.61	12	0.41	-1039.00	5043.00	19850	20240325	-59.04	8130	20250307	0.00	11990	-32.19	20250106	8130	0.00	20250307	19850	-59.04	20240325	8130	0.00	20250307	0.16	N	019170	500	264 억	3396319	N	N	134	N	N
126	20250307	140324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8210	-170	5	-2.03	1294332490	157213	69.36	8310	8330	8170	10890	5870	8380	8232.97	6.41	-41270	8793	8586	8453	8246	8113	8520	8180	265	2510	500	6030	10	1	52984990	4350	-7.90	1.63	12	0.30	-1039.00	5043.00	19850	20240325	-58.64	8130	20250304	0.98	11990	-31.53	20250106	8130	0.98	20250304	19850	-58.64	20240325	8130	0.98	20250304	0.16	N	019170	500	264 억	3396319	N	N	134	N	N
127	20250307	130325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8220	-160	5	-1.91	851155190	103173	45.52	8310	8330	8180	10890	5870	8380	8249.76	6.41	-8695	8793	8586	8453	8246	8113	8520	8180	265	2510	500	6030	10	1	52984990	4355	-7.91	1.63	12	0.19	-1039.00	5043.00	19850	20240325	-58.59	8130	20250304	1.11	11990	-31.44	20250106	8130	1.11	20250304	19850	-58.59	20240325	8130	1.11	20250304	0.16	N	019170	500	264 억	3396319	N	N	134	N	N
128	20250307	120326	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8220	-160	5	-1.91	722185240	87483	38.60	8310	8330	8180	10890	5870	8380	8255.12	6.41	-5419	8793	8586	8453	8246	8113	8520	8180	265	2510	500	6030	10	1	52984990	4355	-7.91	1.63	12	0.17	-1039.00	5043.00	19850	20240325	-58.59	8130	20250304	1.11	11990	-31.44	20250106	8130	1.11	20250304	19850	-58.59	20240325	8130	1.11	20250304	0.16	N	019170	500	264 억	3396319	N	N	134	N	N
129	20250307	110324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8290	-90	5	-1.07	479874665	58063	25.62	8310	8330	8180	10890	5870	8380	8264.69	6.41	3678	8793	8586	8453	8246	8113	8520	8180	265	2510	500	6030	10	1	52984990	4392	-7.98	1.64	12	0.11	-1039.00	5043.00	19850	20240325	-58.24	8130	20250304	1.97	11990	-30.86	20250106	8130	1.97	20250304	19850	-58.24	20240325	8130	1.97	20250304	0.16	N	019170	500	264 억	3396319	N	N	134	N	N
130	20250307	100324	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8270	-110	5	-1.31	379125945	45896	20.25	8310	8330	8180	10890	5870	8380	8260.49	6.41	4176	8793	8586	8453	8246	8113	8520	8180	265	2510	500	6030	10	1	52984990	4382	-7.96	1.64	12	0.09	-1039.00	5043.00	19850	20240325	-58.34	8130	20250304	1.72	11990	-31.03	20250106	8130	1.72	20250304	19850	-58.34	20240325	8130	1.72	20250304	0.16	N	019170	500	264 억	3396319	N	N	134	N	N
131	20250307	090326	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8240	-140	5	-1.67	71815035	8700	3.84	8310	8320	8210	10890	5870	8380	8254.33	6.41	-4890	8793	8586	8453	8246	8113	8520	8180	265	2510	500	6030	10	1	52984990	4366	-7.93	1.63	12	0.02	-1039.00	5043.00	19850	20240325	-58.49	8130	20250304	1.35	11990	-31.28	20250106	8130	1.35	20250304	19850	-58.49	20240325	8130	1.35	20250304	0.16	N	019170	500	264 억	3396319	N	N	134	N	N
132	20250306	160323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8380	-260	5	-3.01	1887221945	224495	145.95	8640	8660	8320	11230	6050	8640	8406.58	6.58	-89669	8820	8730	8550	8460	8280	8775	8505	265	2590	500	6220	10	1	52984990	4440	-8.07	1.66	12	0.42	-1039.00	5043.00	19850	20240325	-57.78	8130	20250304	3.08	11990	-30.11	20250106	8130	3.08	20250304	19850	-57.78	20240325	8130	3.08	20250304	0.15	N	019170	500	264 억	3485905	N	N	134	N	N
133	20250306	150323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8370	-270	5	-3.12	1627154530	193366	125.71	8640	8660	8340	11230	6050	8640	8414.89	6.58	-67511	8820	8730	8550	8460	8280	8775	8505	265	2590	500	6220	10	1	52984990	4435	-8.06	1.66	12	0.36	-1039.00	5043.00	19850	20240325	-57.83	8130	20250304	2.95	11990	-30.19	20250106	8130	2.95	20250304	19850	-57.83	20240325	8130	2.95	20250304	0.15	N	019170	500	264 억	3485905	N	N	399	N	N
134	20250306	140323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8400	-240	5	-2.78	1312206420	155764	101.27	8640	8660	8340	11230	6050	8640	8424.32	6.58	-45563	8820	8730	8550	8460	8280	8775	8505	265	2590	500	6220	10	1	52984990	4451	-8.08	1.67	12	0.29	-1039.00	5043.00	19850	20240325	-57.68	8130	20250304	3.32	11990	-29.94	20250106	8130	3.32	20250304	19850	-57.68	20240325	8130	3.32	20250304	0.15	N	019170	500	264 억	3485905	N	N	399	N	N
135	20250306	130323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8410	-230	5	-2.66	1211439155	143776	93.47	8640	8660	8340	11230	6050	8640	8425.88	6.58	-42759	8820	8730	8550	8460	8280	8775	8505	265	2590	500	6220	10	1	52984990	4456	-8.09	1.67	12	0.27	-1039.00	5043.00	19850	20240325	-57.63	8130	20250304	3.44	11990	-29.86	20250106	8130	3.44	20250304	19850	-57.63	20240325	8130	3.44	20250304	0.15	N	019170	500	264 억	3485905	N	N	399	N	N
136	20250306	120323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8420	-220	5	-2.55	1051885065	124823	81.15	8640	8660	8340	11230	6050	8640	8427.01	6.58	-32761	8820	8730	8550	8460	8280	8775	8505	265	2590	500	6220	10	1	52984990	4461	-8.10	1.67	12	0.24	-1039.00	5043.00	19850	20240325	-57.58	8130	20250304	3.57	11990	-29.77	20250106	8130	3.57	20250304	19850	-57.58	20240325	8130	3.57	20250304	0.15	N	019170	500	264 억	3485905	N	N	399	N	N
137	20250306	110322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8390	-250	5	-2.89	883880385	104799	68.13	8640	8660	8340	11230	6050	8640	8434.05	6.58	-38854	8820	8730	8550	8460	8280	8775	8505	265	2590	500	6220	10	1	52984990	4445	-8.08	1.66	12	0.20	-1039.00	5043.00	19850	20240325	-57.73	8130	20250304	3.20	11990	-30.03	20250106	8130	3.20	20250304	19850	-57.73	20240325	8130	3.20	20250304	0.15	N	019170	500	264 억	3485905	N	N	399	N	N
138	20250306	100323	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8360	-280	5	-3.24	642929310	76010	49.42	8640	8660	8340	11230	6050	8640	8458.48	6.58	-38475	8820	8730	8550	8460	8280	8775	8505	265	2590	500	6220	10	1	52984990	4430	-8.05	1.66	12	0.14	-1039.00	5043.00	19850	20240325	-57.88	8130	20250304	2.83	11990	-30.28	20250106	8130	2.83	20250304	19850	-57.88	20240325	8130	2.83	20250304	0.15	N	019170	500	264 억	3485905	N	N	399	N	N
139	20250306	090325	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8600	-40	5	-0.46	67418550	7818	5.08	8640	8660	8600	11230	6050	8640	8623.50	6.58	-5866	8820	8730	8550	8460	8280	8775	8505	265	2590	500	6220	10	1	52984990	4557	-8.28	1.71	12	0.01	-1039.00	5043.00	19850	20240325	-56.68	8130	20250304	5.78	11990	-28.27	20250106	8130	5.78	20250304	19850	-56.68	20240325	8130	5.78	20250304	0.15	N	019170	500	264 억	3485905	N	N	399	N	N
140	20250305	160320	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8640	260	2	3.10	1292481690	152392	67.24	8380	8640	8370	10890	5870	8380	8480.42	6.56	9100	8826	8602	8366	8142	7906	8485	8025	265	2510	500	6030	10	1	52984990	4578	-8.32	1.71	12	0.29	-1039.00	5043.00	19850	20240325	-56.47	8130	20250304	6.27	11990	-27.94	20250106	8130	6.27	20250304	19850	-56.47	20240325	8130	6.27	20250304	0.16	N	019170	500	264 억	3475960	N	N	399	N	N
141	20250305	150322	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8570	190	2	2.27	1071465810	126741	55.92	8380	8580	8370	10890	5870	8380	8453.98	6.56	20509	8826	8602	8366	8142	7906	8485	8025	265	2510	500	6030	10	1	52984990	4541	-8.25	1.70	12	0.24	-1039.00	5043.00	19850	20240325	-56.83	8130	20250304	5.41	11990	-28.52	20250106	8130	5.41	20250304	19850	-56.83	20240325	8130	5.41	20250304	0.16	N	019170	500	264 억	3475960	N	N	318	N	N
142	20250305	140319	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8520	140	2	1.67	915689520	108506	47.87	8380	8550	8370	10890	5870	8380	8439.07	6.56	18153	8826	8602	8366	8142	7906	8485	8025	265	2510	500	6030	10	1	52984990	4514	-8.20	1.69	12	0.20	-1039.00	5043.00	19850	20240325	-57.08	8130	20250304	4.80	11990	-28.94	20250106	8130	4.80	20250304	19850	-57.08	20240325	8130	4.80	20250304	0.16	N	019170	500	264 억	3475960	N	N	318	N	N
143	20250305	130319	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8420	40	2	0.48	682837700	81097	35.78	8380	8500	8370	10890	5870	8380	8420.01	6.56	9656	8826	8602	8366	8142	7906	8485	8025	265	2510	500	6030	10	1	52984990	4461	-8.10	1.67	12	0.15	-1039.00	5043.00	19850	20240325	-57.58	8130	20250304	3.57	11990	-29.77	20250106	8130	3.57	20250304	19850	-57.58	20240325	8130	3.57	20250304	0.16	N	019170	500	264 억	3475960	N	N	318	N	N
144	20250305	120321	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8420	40	2	0.48	588617850	69886	30.84	8380	8500	8370	10890	5870	8380	8422.54	6.56	9617	8826	8602	8366	8142	7906	8485	8025	265	2510	500	6030	10	1	52984990	4461	-8.10	1.67	12	0.13	-1039.00	5043.00	19850	20240325	-57.58	8130	20250304	3.57	11990	-29.77	20250106	8130	3.57	20250304	19850	-57.58	20240325	8130	3.57	20250304	0.16	N	019170	500	264 억	3475960	N	N	318	N	N
145	20250305	110318	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8420	40	2	0.48	478825920	56866	25.09	8380	8500	8370	10890	5870	8380	8420.25	6.56	8079	8826	8602	8366	8142	7906	8485	8025	265	2510	500	6030	10	1	52984990	4461	-8.10	1.67	12	0.11	-1039.00	5043.00	19850	20240325	-57.58	8130	20250304	3.57	11990	-29.77	20250106	8130	3.57	20250304	19850	-57.58	20240325	8130	3.57	20250304	0.16	N	019170	500	264 억	3475960	N	N	318	N	N
146	20250305	100320	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8400	20	2	0.24	243785210	28959	12.78	8380	8500	8370	10890	5870	8380	8418.29	6.56	-6014	8826	8602	8366	8142	7906	8485	8025	265	2510	500	6030	10	1	52984990	4451	-8.08	1.67	12	0.05	-1039.00	5043.00	19850	20240325	-57.68	8130	20250304	3.32	11990	-29.94	20250106	8130	3.32	20250304	19850	-57.68	20240325	8130	3.32	20250304	0.16	N	019170	500	264 억	3475960	N	N	318	N	N
147	20250305	090318	55	60.00	KOSPI		제약	N	N	N	Y	60	N	8460	80	2	0.95	11815910	1408	0.62	8380	8470	8370	10890	5870	8380	8391.98	6.56	-183	8826	8602	8366	8142	7906	8485	8025	265	2510	500	6030	10	1	52984990	4483	-8.14	1.68	12	0.00	-1039.00	5043.00	19850	20240325	-57.38	8130	20250304	4.06	11990	-29.44	20250106	8130	4.06	20250304	19850	-57.38	20240325	8130	4.06	20250304	0.16	N	019170	500	264 억	3475960	N	N	318	N	N
148	20250304	160317	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8380	-120	5	-1.41	1897203145	226273	26.52	8500	8590	8130	11050	5950	8500	8384.55	6.57	-4306	9300	8900	8700	8300	8100	8800	8200	265	2550	500	6120	10	1	52984990	4440	-8.07	1.66	12	0.43	-1039.00	5043.00	19850	20240325	-57.78	8130	20250304	3.08	11990	-30.11	20250106	8130	3.08	20250304	19850	-57.78	20240325	8130	3.08	20250304	0.15	N	019170	500	264 억	3482961	N	N	318	N	N
149	20250304	150316	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8360	-140	5	-1.65	1671066090	199197	23.35	8500	8590	8130	11050	5950	8500	8388.98	6.57	-10859	9300	8900	8700	8300	8100	8800	8200	265	2550	500	6120	10	1	52984990	4430	-8.05	1.66	12	0.38	-1039.00	5043.00	19850	20240325	-57.88	8130	20250304	2.83	11990	-30.28	20250106	8130	2.83	20250304	19850	-57.88	20240325	8130	2.83	20250304	0.15	N	019170	500	264 억	3482961	N	N	195	N	N
150	20250304	140318	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8420	-80	5	-0.94	1457323970	173735	20.36	8500	8590	8130	11050	5950	8500	8388.17	6.57	-9874	9300	8900	8700	8300	8100	8800	8200	265	2550	500	6120	10	1	52984990	4461	-8.10	1.67	12	0.33	-1039.00	5043.00	19850	20240325	-57.58	8130	20250304	3.57	11990	-29.77	20250106	8130	3.57	20250304	19850	-57.58	20240325	8130	3.57	20250304	0.15	N	019170	500	264 억	3482961	N	N	195	N	N
151	20250304	130317	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8370	-130	5	-1.53	1316768865	157033	18.41	8500	8590	8130	11050	5950	8500	8385.26	6.57	-15346	9300	8900	8700	8300	8100	8800	8200	265	2550	500	6120	10	1	52984990	4435	-8.06	1.66	12	0.30	-1039.00	5043.00	19850	20240325	-57.83	8130	20250304	2.95	11990	-30.19	20250106	8130	2.95	20250304	19850	-57.83	20240325	8130	2.95	20250304	0.15	N	019170	500	264 억	3482961	N	N	195	N	N
152	20250304	120316	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8420	-80	5	-0.94	1232615695	147010	17.23	8500	8590	8130	11050	5950	8500	8384.53	6.57	-14782	9300	8900	8700	8300	8100	8800	8200	265	2550	500	6120	10	1	52984990	4461	-8.10	1.67	12	0.28	-1039.00	5043.00	19850	20240325	-57.58	8130	20250304	3.57	11990	-29.77	20250106	8130	3.57	20250304	19850	-57.58	20240325	8130	3.57	20250304	0.15	N	019170	500	264 억	3482961	N	N	195	N	N
153	20250304	110317	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8400	-100	5	-1.18	1089972250	130067	15.25	8500	8590	8130	11050	5950	8500	8380.03	6.57	-10246	9300	8900	8700	8300	8100	8800	8200	265	2550	500	6120	10	1	52984990	4451	-8.08	1.67	12	0.25	-1039.00	5043.00	19850	20240325	-57.68	8130	20250304	3.32	11990	-29.94	20250106	8130	3.32	20250304	19850	-57.68	20240325	8130	3.32	20250304	0.15	N	019170	500	264 억	3482961	N	N	195	N	N
154	20250304	100315	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8430	-70	5	-0.82	985357050	117648	13.79	8500	8590	8130	11050	5950	8500	8375.41	6.57	-11212	9300	8900	8700	8300	8100	8800	8200	265	2550	500	6120	10	1	52984990	4467	-8.11	1.67	12	0.22	-1039.00	5043.00	19850	20240325	-57.53	8130	20250304	3.69	11990	-29.69	20250106	8130	3.69	20250304	19850	-57.53	20240325	8130	3.69	20250304	0.15	N	019170	500	264 억	3482961	N	N	195	N	N
155	20250304	090314	55	60.00	KOSPI	신저가	제약	N	N	N	Y	60	N	8300	-200	5	-2.35	229154330	27247	3.19	8500	8590	8280	11050	5950	8500	8410.08	6.57	-3888	9300	8900	8700	8300	8100	8800	8200	265	2550	500	6120	10	1	52984990	4398	-7.99	1.65	12	0.05	-1039.00	5043.00	19850	20240325	-58.19	8280	20250304	0.24	11990	-30.78	20250106	8280	0.24	20250304	19850	-58.19	20240325	8280	0.24	20250304	0.15	N	019170	500	264 억	3482961	N	N	195	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History