KissMeData/068270/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141052	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	169600	-7500	5	-4.23	71236291400	414808	140.86	174900	175800	169500	230000	124000	177100	171733.17	22.75	-82001	182700	179900	178500	175700	174300	179200	175000	2205	52900	1000	134590	100	1	214108119	363127	91.33	1.97	12	0.19	1857.00	85984.00	201524	20240730	-15.84	153101	20241115	10.78	192900	-12.08	20250304	169500	0.06	20250331	211000	-19.62	20240730	160300	5.80	20241115	0.89	Y	068270	1000	2205 억	48700970	N	N	5305	N	N
3	20250328	160635	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177100	-4100	5	-2.26	52499853150	294474	103.45	181000	181300	177100	235500	126900	181200	178284.70	22.75	-26575	185600	183400	182100	179900	178600	182750	179250	2205	54300	1000	137710	100	1	214108119	379185	95.37	2.06	12	0.14	1857.00	85984.00	201524	20240730	-12.12	153101	20241115	15.68	192900	-8.19	20250304	172800	2.49	20250203	211000	-16.07	20240730	160300	10.48	20241115	0.90	N	068270	1000	2205 억	48700494	N	N	5305	N	N
4	20250328	150637	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177200	-4000	5	-2.21	44957791950	251894	88.49	181000	181300	177100	235500	126900	181200	178478.69	22.75	-29555	185600	183400	182100	179900	178600	182750	179250	2205	54300	1000	137710	100	1	214108119	379400	95.42	2.06	12	0.12	1857.00	85984.00	201524	20240730	-12.07	153101	20241115	15.74	192900	-8.14	20250304	172800	2.55	20250203	211000	-16.02	20240730	160300	10.54	20241115	0.90	N	068270	1000	2205 억	48700494	N	N	2905	N	N
5	20250328	140638	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	177500	-3700	5	-2.04	36567190450	204595	71.88	181000	181300	177500	235500	126900	181200	178729.28	22.75	-23748	185600	183400	182100	179900	178600	182750	179250	2205	54300	1000	137710	100	1	214108119	380042	95.58	2.06	12	0.10	1857.00	85984.00	201524	20240730	-11.92	153101	20241115	15.94	192900	-7.98	20250304	172800	2.72	20250203	211000	-15.88	20240730	160300	10.73	20241115	0.90	N	068270	1000	2205 억	48700494	N	N	2905	N	N
6	20250328	130638	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178000	-3200	5	-1.77	32693615750	182808	64.22	181000	181300	177700	235500	126900	181200	178840.89	22.75	-16219	185600	183400	182100	179900	178600	182750	179250	2205	54300	1000	137710	100	1	214108119	381112	95.85	2.07	12	0.09	1857.00	85984.00	201524	20240730	-11.67	153101	20241115	16.26	192900	-7.72	20250304	172800	3.01	20250203	211000	-15.64	20240730	160300	11.04	20241115	0.90	N	068270	1000	2205 억	48700494	N	N	2905	N	N
7	20250328	120637	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178000	-3200	5	-1.77	30177661650	168677	59.26	181000	181300	177700	235500	126900	181200	178907.57	22.75	-15336	185600	183400	182100	179900	178600	182750	179250	2205	54300	1000	137710	100	1	214108119	381112	95.85	2.07	12	0.08	1857.00	85984.00	201524	20240730	-11.67	153101	20241115	16.26	192900	-7.72	20250304	172800	3.01	20250203	211000	-15.64	20240730	160300	11.04	20241115	0.90	N	068270	1000	2205 억	48700494	N	N	2905	N	N
8	20250328	110634	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178300	-2900	5	-1.60	24678787800	137798	48.41	181000	181300	178100	235500	126900	181200	179093.49	22.75	-8889	185600	183400	182100	179900	178600	182750	179250	2205	54300	1000	137710	100	1	214108119	381755	96.02	2.07	12	0.06	1857.00	85984.00	201524	20240730	-11.52	153101	20241115	16.46	192900	-7.57	20250304	172800	3.18	20250203	211000	-15.50	20240730	160300	11.23	20241115	0.90	N	068270	1000	2205 억	48700494	N	N	2905	N	N
9	20250328	100638	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	178700	-2500	5	-1.38	14051063500	78400	27.54	181000	181300	178500	235500	126900	181200	179221.99	22.75	-9724	185600	183400	182100	179900	178600	182750	179250	2205	54300	1000	137710	100	1	214108119	382611	96.23	2.08	12	0.04	1857.00	85984.00	201524	20240730	-11.33	153101	20241115	16.72	192900	-7.36	20250304	172800	3.41	20250203	211000	-15.31	20240730	160300	11.48	20241115	0.90	N	068270	1000	2205 억	48700494	N	N	2905	N	N
10	20250328	090643	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	179400	-1800	5	-0.99	3453184450	19175	6.74	181000	181300	179300	235500	126900	181200	180086.10	22.75	-2979	185600	183400	182100	179900	178600	182750	179250	2205	54300	1000	137710	100	1	214108119	384110	96.61	2.09	12	0.01	1857.00	85984.00	201524	20240730	-10.98	153101	20241115	17.18	192900	-7.00	20250304	172800	3.82	20250203	211000	-14.98	20240730	160300	11.92	20241115	0.90	N	068270	1000	2205 억	48700494	N	N	2905	N	N
11	20250327	161537	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181200	-4200	5	-2.27	51962197000	284648	109.31	184000	184300	180800	241000	129800	185400	182553.90	22.75	-25663	188600	187000	185400	183800	182200	186200	183000	2205	55600	1000	140900	100	1	214108119	387964	93.16	2.01	12	0.13	1945.00	90045.00	201524	20240730	-10.09	153101	20241115	18.35	192900	-6.07	20250304	172800	4.86	20250203	211000	-14.12	20240730	160300	13.04	20241115	0.91	N	068270	1000	2205 억	48711035	N	N	2905	N	N
12	20250327	150636	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181600	-3800	5	-2.05	39787015600	217457	83.51	184000	184300	181600	241000	129800	185400	182964.98	22.75	-26309	188600	187000	185400	183800	182200	186200	183000	2205	55600	1000	140900	100	1	214108119	388820	93.37	2.02	12	0.10	1945.00	90045.00	201524	20240730	-9.89	153101	20241115	18.61	192900	-5.86	20250304	172800	5.09	20250203	211000	-13.93	20240730	160300	13.29	20241115	0.91	N	068270	1000	2205 억	48711035	N	N	781	N	N
13	20250327	140635	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183400	-2000	5	-1.08	30223480950	165014	63.37	184000	184300	182300	241000	129800	185400	183157.07	22.75	-12937	188600	187000	185400	183800	182200	186200	183000	2205	55600	1000	140900	100	1	214108119	392674	94.29	2.04	12	0.08	1945.00	90045.00	201524	20240730	-8.99	153101	20241115	19.79	192900	-4.92	20250304	172800	6.13	20250203	211000	-13.08	20240730	160300	14.41	20241115	0.91	N	068270	1000	2205 억	48711035	N	N	781	N	N
14	20250327	130633	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183800	-1600	5	-0.86	26363977750	143979	55.29	184000	184300	182300	241000	129800	185400	183109.88	22.75	-17153	188600	187000	185400	183800	182200	186200	183000	2205	55600	1000	140900	100	1	214108119	393531	94.50	2.04	12	0.07	1945.00	90045.00	201524	20240730	-8.79	153101	20241115	20.05	192900	-4.72	20250304	172800	6.37	20250203	211000	-12.89	20240730	160300	14.66	20241115	0.91	N	068270	1000	2205 억	48711035	N	N	781	N	N
15	20250327	120639	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183600	-1800	5	-0.97	22871871200	124963	47.99	184000	184300	182300	241000	129800	185400	183029.15	22.75	-23030	188600	187000	185400	183800	182200	186200	183000	2205	55600	1000	140900	100	1	214108119	393103	94.40	2.04	12	0.06	1945.00	90045.00	201524	20240730	-8.89	153101	20241115	19.92	192900	-4.82	20250304	172800	6.25	20250203	211000	-12.99	20240730	160300	14.54	20241115	0.91	N	068270	1000	2205 억	48711035	N	N	781	N	N
16	20250327	110638	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182800	-2600	5	-1.40	18873064800	103141	39.61	184000	184300	182300	241000	129800	185400	182983.15	22.75	-25936	188600	187000	185400	183800	182200	186200	183000	2205	55600	1000	140900	100	1	214108119	391390	93.98	2.03	12	0.05	1945.00	90045.00	201524	20240730	-9.29	153101	20241115	19.40	192900	-5.24	20250304	172800	5.79	20250203	211000	-13.36	20240730	160300	14.04	20241115	0.91	N	068270	1000	2205 억	48711035	N	N	781	N	N
17	20250327	100633	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183200	-2200	5	-1.19	13260275350	72445	27.82	184000	184300	182500	241000	129800	185400	183039.21	22.75	-19831	188600	187000	185400	183800	182200	186200	183000	2205	55600	1000	140900	100	1	214108119	392246	94.19	2.03	12	0.03	1945.00	90045.00	201524	20240730	-9.09	153101	20241115	19.66	192900	-5.03	20250304	172800	6.02	20250203	211000	-13.18	20240730	160300	14.29	20241115	0.91	N	068270	1000	2205 억	48711035	N	N	781	N	N
18	20250327	090636	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182800	-2600	5	-1.40	3909091600	21321	8.19	184000	184300	182600	241000	129800	185400	183344.66	22.75	-7168	188600	187000	185400	183800	182200	186200	183000	2205	55600	1000	140900	100	1	214108119	391390	93.98	2.03	12	0.01	1945.00	90045.00	201524	20240730	-9.29	153101	20241115	19.40	192900	-5.24	20250304	172800	5.79	20250203	211000	-13.36	20240730	160300	14.04	20241115	0.91	N	068270	1000	2205 억	48711035	N	N	781	N	N
19	20250326	160629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185400	-600	5	-0.32	48244047750	260396	72.58	187000	187000	183800	241500	130200	186000	185271.73	22.75	-24425	188933	187466	185833	184366	182733	188200	185100	2205	55500	1000	141360	100	1	214108119	396956	95.32	2.06	12	0.12	1945.00	90045.00	201524	20240730	-8.00	153101	20241115	21.10	192900	-3.89	20250304	172800	7.29	20250203	211000	-12.13	20240730	160300	15.66	20241115	0.92	N	068270	1000	2205 억	48717940	N	N	781	N	N
20	20250326	150629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185800	-200	5	-0.11	43787842750	236367	65.88	187000	187000	183800	241500	130200	186000	185253.62	22.75	-24939	188933	187466	185833	184366	182733	188200	185100	2205	55500	1000	141360	100	1	214108119	397813	95.53	2.06	12	0.11	1945.00	90045.00	201524	20240730	-7.80	153101	20241115	21.36	192900	-3.68	20250304	172800	7.52	20250203	211000	-11.94	20240730	160300	15.91	20241115	0.92	N	068270	1000	2205 억	48717940	N	N	3594	N	N
21	20250326	140630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186300	300	2	0.16	37042146200	200107	55.77	187000	187000	183800	241500	130200	186000	185111.69	22.75	-22618	188933	187466	185833	184366	182733	188200	185100	2205	55500	1000	141360	100	1	214108119	398883	95.78	2.07	12	0.09	1945.00	90045.00	201524	20240730	-7.55	153101	20241115	21.68	192900	-3.42	20250304	172800	7.81	20250203	211000	-11.71	20240730	160300	16.22	20241115	0.92	N	068270	1000	2205 억	48717940	N	N	3594	N	N
22	20250326	130632	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184900	-1100	5	-0.59	26422891050	142901	39.83	187000	187000	183800	241500	130200	186000	184903.46	22.75	-24161	188933	187466	185833	184366	182733	188200	185100	2205	55500	1000	141360	100	1	214108119	395886	95.06	2.05	12	0.07	1945.00	90045.00	201524	20240730	-8.25	153101	20241115	20.77	192900	-4.15	20250304	172800	7.00	20250203	211000	-12.37	20240730	160300	15.35	20241115	0.92	N	068270	1000	2205 억	48717940	N	N	3594	N	N
23	20250326	120634	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185000	-1000	5	-0.54	22791564950	123277	34.36	187000	187000	183800	241500	130200	186000	184880.91	22.75	-22187	188933	187466	185833	184366	182733	188200	185100	2205	55500	1000	141360	100	1	214108119	396100	95.12	2.05	12	0.06	1945.00	90045.00	201524	20240730	-8.20	153101	20241115	20.84	192900	-4.10	20250304	172800	7.06	20250203	211000	-12.32	20240730	160300	15.41	20241115	0.92	N	068270	1000	2205 억	48717940	N	N	3594	N	N
24	20250326	110631	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184500	-1500	5	-0.81	19485349300	105388	29.37	187000	187000	183800	241500	130200	186000	184891.53	22.75	-24439	188933	187466	185833	184366	182733	188200	185100	2205	55500	1000	141360	100	1	214108119	395029	94.86	2.05	12	0.05	1945.00	90045.00	201524	20240730	-8.45	153101	20241115	20.51	192900	-4.35	20250304	172800	6.77	20250203	211000	-12.56	20240730	160300	15.10	20241115	0.92	N	068270	1000	2205 억	48717940	N	N	3594	N	N
25	20250326	100632	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184050	-1950	5	-1.05	13554747800	73223	20.41	187000	187000	183800	241500	130200	186000	185115.97	22.75	-20027	188933	187466	185833	184366	182733	188200	185100	2205	55500	1000	141360	100	1	214108119	394066	94.63	2.04	12	0.03	1945.00	90045.00	201524	20240730	-8.67	153101	20241115	20.21	192900	-4.59	20250304	172800	6.51	20250203	211000	-12.77	20240730	160300	14.82	20241115	0.92	N	068270	1000	2205 억	48717940	N	N	3594	N	N
26	20250326	090632	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185900	-100	5	-0.05	1681222700	9012	2.51	187000	187000	185900	241500	130200	186000	186553.85	22.75	-859	188933	187466	185833	184366	182733	188200	185100	2205	55500	1000	141360	100	1	214108119	398027	95.58	2.06	12	0.00	1945.00	90045.00	201524	20240730	-7.75	153101	20241115	21.42	192900	-3.63	20250304	172800	7.58	20250203	211000	-11.90	20240730	160300	15.97	20241115	0.92	N	068270	1000	2205 억	48717940	N	N	3594	N	N
27	20250325	160628	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186000	900	2	0.49	66746958350	358795	132.44	184900	187300	184200	240500	129600	185100	186031.00	22.73	32400	187233	186166	185333	184266	183433	186050	184150	2205	55400	1000	140670	100	1	214108119	398241	95.63	2.07	12	0.17	1945.00	90045.00	201524	20240730	-7.70	153101	20241115	21.49	192900	-3.58	20250304	172800	7.64	20250203	211000	-11.85	20240730	160300	16.03	20241115	0.92	N	068270	1000	2205 억	48668000	N	N	3594	N	N
28	20250325	150629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185900	800	2	0.43	54706988800	294064	108.55	184900	187300	184200	240500	129600	185100	186037.73	22.73	37611	187233	186166	185333	184266	183433	186050	184150	2205	55400	1000	140670	100	1	214108119	398027	95.58	2.06	12	0.14	1945.00	90045.00	201524	20240730	-7.75	153101	20241115	21.42	192900	-3.63	20250304	172800	7.58	20250203	211000	-11.90	20240730	160300	15.97	20241115	0.92	N	068270	1000	2205 억	48668000	N	N	5188	N	N
29	20250325	140627	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185900	800	2	0.43	47831795850	257103	94.90	184900	187300	184200	240500	129600	185100	186041.42	22.73	33464	187233	186166	185333	184266	183433	186050	184150	2205	55400	1000	140670	100	1	214108119	398027	95.58	2.06	12	0.12	1945.00	90045.00	201524	20240730	-7.75	153101	20241115	21.42	192900	-3.63	20250304	172800	7.58	20250203	211000	-11.90	20240730	160300	15.97	20241115	0.92	N	068270	1000	2205 억	48668000	N	N	5188	N	N
30	20250325	130628	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186100	1000	2	0.54	42835233350	230252	84.99	184900	187300	184200	240500	129600	185100	186036.36	22.73	30629	187233	186166	185333	184266	183433	186050	184150	2205	55400	1000	140670	100	1	214108119	398455	95.68	2.07	12	0.11	1945.00	90045.00	201524	20240730	-7.65	153101	20241115	21.55	192900	-3.53	20250304	172800	7.70	20250203	211000	-11.80	20240730	160300	16.09	20241115	0.92	N	068270	1000	2205 억	48668000	N	N	5188	N	N
31	20250325	120627	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186500	1400	2	0.76	39646290550	213133	78.67	184900	187300	184200	240500	129600	185100	186016.72	22.73	31564	187233	186166	185333	184266	183433	186050	184150	2205	55400	1000	140670	100	1	214108119	399312	95.89	2.07	12	0.10	1945.00	90045.00	201524	20240730	-7.46	153101	20241115	21.82	192900	-3.32	20250304	172800	7.93	20250203	211000	-11.61	20240730	160300	16.34	20241115	0.92	N	068270	1000	2205 억	48668000	N	N	5188	N	N
32	20250325	110627	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186700	1600	2	0.86	33730629800	181420	66.97	184900	187300	184200	240500	129600	185100	185925.69	22.73	27976	187233	186166	185333	184266	183433	186050	184150	2205	55400	1000	140670	100	1	214108119	399740	95.99	2.07	12	0.08	1945.00	90045.00	201524	20240730	-7.36	153101	20241115	21.95	192900	-3.21	20250304	172800	8.04	20250203	211000	-11.52	20240730	160300	16.47	20241115	0.92	N	068270	1000	2205 억	48668000	N	N	5188	N	N
33	20250325	100637	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185200	100	2	0.05	17732309450	95689	35.32	184900	186700	184200	240500	129600	185100	185311.91	22.73	-4994	187233	186166	185333	184266	183433	186050	184150	2205	55400	1000	140670	100	1	214108119	396528	95.22	2.06	12	0.04	1945.00	90045.00	201524	20240730	-8.10	153101	20241115	20.97	192900	-3.99	20250304	172800	7.18	20250203	211000	-12.23	20240730	160300	15.53	20241115	0.92	N	068270	1000	2205 억	48668000	N	N	5188	N	N
34	20250325	090632	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186000	900	2	0.49	6233168700	33589	12.40	184900	186700	184900	240500	129600	185100	185571.88	22.73	1331	187233	186166	185333	184266	183433	186050	184150	2205	55400	1000	140670	100	1	214108119	398241	95.63	2.07	12	0.02	1945.00	90045.00	201524	20240730	-7.70	153101	20241115	21.49	192900	-3.58	20250304	172800	7.64	20250203	211000	-11.85	20240730	160300	16.03	20241115	0.92	N	068270	1000	2205 억	48668000	N	N	5188	N	N
35	20250324	160625	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185100	-1600	5	-0.86	50152221850	270912	46.85	185100	186400	184500	242500	130700	186700	185123.56	22.76	-31299	191233	188966	186833	184566	182433	190100	185700	2205	55800	1000	141890	100	1	214108119	396314	95.17	2.06	12	0.13	1945.00	90045.00	201524	20240730	-8.15	153101	20241115	20.90	192900	-4.04	20250304	172800	7.12	20250203	211000	-12.27	20240730	160300	15.47	20241115	0.92	N	068270	1000	2205 억	48727169	N	N	5188	N	N
36	20250324	150630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184900	-1800	5	-0.96	42182161350	227849	39.40	185100	186400	184500	242500	130700	186700	185131.94	22.76	-21117	191233	188966	186833	184566	182433	190100	185700	2205	55800	1000	141890	100	1	214108119	395886	95.06	2.05	12	0.11	1945.00	90045.00	201524	20240730	-8.25	153101	20241115	20.77	192900	-4.15	20250304	172800	7.00	20250203	211000	-12.37	20240730	160300	15.35	20241115	0.92	N	068270	1000	2205 억	48727169	N	N	7370	N	N
37	20250324	140630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184900	-1800	5	-0.96	33426483400	180485	31.21	185100	186400	184600	242500	130700	186700	185203.48	22.76	-13721	191233	188966	186833	184566	182433	190100	185700	2205	55800	1000	141890	100	1	214108119	395886	95.06	2.05	12	0.08	1945.00	90045.00	201524	20240730	-8.25	153101	20241115	20.77	192900	-4.15	20250304	172800	7.00	20250203	211000	-12.37	20240730	160300	15.35	20241115	0.92	N	068270	1000	2205 억	48727169	N	N	7370	N	N
38	20250324	130630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185000	-1700	5	-0.91	29059302200	156861	27.13	185100	186400	184700	242500	130700	186700	185254.91	22.76	-9983	191233	188966	186833	184566	182433	190100	185700	2205	55800	1000	141890	100	1	214108119	396100	95.12	2.05	12	0.07	1945.00	90045.00	201524	20240730	-8.20	153101	20241115	20.84	192900	-4.10	20250304	172800	7.06	20250203	211000	-12.32	20240730	160300	15.41	20241115	0.92	N	068270	1000	2205 억	48727169	N	N	7370	N	N
39	20250324	120630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185100	-1600	5	-0.86	23596391100	127332	22.02	185100	186400	184700	242500	130700	186700	185313.67	22.76	-11899	191233	188966	186833	184566	182433	190100	185700	2205	55800	1000	141890	100	1	214108119	396314	95.17	2.06	12	0.06	1945.00	90045.00	201524	20240730	-8.15	153101	20241115	20.90	192900	-4.04	20250304	172800	7.12	20250203	211000	-12.27	20240730	160300	15.47	20241115	0.92	N	068270	1000	2205 억	48727169	N	N	7370	N	N
40	20250324	110629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185100	-1600	5	-0.86	18125029200	97766	16.91	185100	186400	185000	242500	130700	186700	185391.65	22.76	-11169	191233	188966	186833	184566	182433	190100	185700	2205	55800	1000	141890	100	1	214108119	396314	95.17	2.06	12	0.05	1945.00	90045.00	201524	20240730	-8.15	153101	20241115	20.90	192900	-4.04	20250304	172800	7.12	20250203	211000	-12.27	20240730	160300	15.47	20241115	0.92	N	068270	1000	2205 억	48727169	N	N	7370	N	N
41	20250324	100627	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185100	-1600	5	-0.86	13527324100	72960	12.62	185100	186400	185000	242500	130700	186700	185407.01	22.76	-7405	191233	188966	186833	184566	182433	190100	185700	2205	55800	1000	141890	100	1	214108119	396314	95.17	2.06	12	0.03	1945.00	90045.00	201524	20240730	-8.15	153101	20241115	20.90	192900	-4.04	20250304	172800	7.12	20250203	211000	-12.27	20240730	160300	15.47	20241115	0.92	N	068270	1000	2205 억	48727169	N	N	7370	N	N
42	20250324	090630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185500	-1200	5	-0.64	2953191350	15933	2.76	185100	186400	185100	242500	130700	186700	185348.75	22.76	-1399	191233	188966	186833	184566	182433	190100	185700	2205	55800	1000	141890	100	1	214108119	397171	95.37	2.06	12	0.01	1945.00	90045.00	201524	20240730	-7.95	153101	20241115	21.16	192900	-3.84	20250304	172800	7.35	20250203	211000	-12.09	20240730	160300	15.72	20241115	0.92	N	068270	1000	2205 억	48727169	N	N	7370	N	N
43	20250321	160644	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186700	400	2	0.21	105212804550	565000	155.43	185200	189100	184700	242000	130500	186300	186214.87	22.74	18043	189433	187866	186533	184966	183633	187200	184300	2205	55700	1000	141580	100	1	214108119	399740	51.31	2.14	12	0.26	3639.00	87089.00	201524	20240730	-7.36	153101	20241115	21.95	192900	-3.21	20250304	172800	8.04	20250203	211000	-11.52	20240730	160300	16.47	20241115	0.92	N	068270	1000	2205 억	48687629	N	N	7370	N	N
44	20250321	150628	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185000	-1300	5	-0.70	70126019800	376853	103.67	185200	189100	184700	242000	130500	186300	186083.09	22.74	-23337	189433	187866	186533	184966	183633	187200	184300	2205	55700	1000	141580	100	1	214108119	396100	50.84	2.12	12	0.18	3639.00	87089.00	201524	20240730	-8.20	153101	20241115	20.84	192900	-4.10	20250304	172800	7.06	20250203	211000	-12.32	20240730	160300	15.41	20241115	0.92	N	068270	1000	2205 억	48687629	N	N	2268	N	N
45	20250321	140629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185000	-1300	5	-0.70	64176879500	344688	94.82	185200	189100	184700	242000	130500	186300	186188.25	22.74	-22657	189433	187866	186533	184966	183633	187200	184300	2205	55700	1000	141580	100	1	214108119	396100	50.84	2.12	12	0.16	3639.00	87089.00	201524	20240730	-8.20	153101	20241115	20.84	192900	-4.10	20250304	172800	7.06	20250203	211000	-12.32	20240730	160300	15.41	20241115	0.92	N	068270	1000	2205 억	48687629	N	N	2268	N	N
46	20250321	130629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185200	-1100	5	-0.59	56720636400	304394	83.74	185200	189100	184700	242000	130500	186300	186339.56	22.74	-10455	189433	187866	186533	184966	183633	187200	184300	2205	55700	1000	141580	100	1	214108119	396528	50.89	2.13	12	0.14	3639.00	87089.00	201524	20240730	-8.10	153101	20241115	20.97	192900	-3.99	20250304	172800	7.18	20250203	211000	-12.23	20240730	160300	15.53	20241115	0.92	N	068270	1000	2205 억	48687629	N	N	2268	N	N
47	20250321	120630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185300	-1000	5	-0.54	53128783850	285002	78.40	185200	189100	184700	242000	130500	186300	186415.57	22.74	-7923	189433	187866	186533	184966	183633	187200	184300	2205	55700	1000	141580	100	1	214108119	396742	50.92	2.13	12	0.13	3639.00	87089.00	201524	20240730	-8.05	153101	20241115	21.03	192900	-3.94	20250304	172800	7.23	20250203	211000	-12.18	20240730	160300	15.60	20241115	0.92	N	068270	1000	2205 억	48687629	N	N	2268	N	N
48	20250321	110629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185300	-1000	5	-0.54	48137645250	258067	70.99	185200	189100	184700	242000	130500	186300	186531.78	22.74	-5307	189433	187866	186533	184966	183633	187200	184300	2205	55700	1000	141580	100	1	214108119	396742	50.92	2.13	12	0.12	3639.00	87089.00	201524	20240730	-8.05	153101	20241115	21.03	192900	-3.94	20250304	172800	7.23	20250203	211000	-12.18	20240730	160300	15.60	20241115	0.92	N	068270	1000	2205 억	48687629	N	N	2268	N	N
49	20250321	100630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185200	-1100	5	-0.59	39842502000	213262	58.67	185200	189100	184700	242000	130500	186300	186824.74	22.74	8203	189433	187866	186533	184966	183633	187200	184300	2205	55700	1000	141580	100	1	214108119	396528	50.89	2.13	12	0.10	3639.00	87089.00	201524	20240730	-8.10	153101	20241115	20.97	192900	-3.99	20250304	172800	7.18	20250203	211000	-12.23	20240730	160300	15.53	20241115	0.92	N	068270	1000	2205 억	48687629	N	N	2268	N	N
50	20250321	090632	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187100	800	2	0.43	6398921500	34351	9.45	185200	187300	185200	242000	130500	186300	186280.38	22.74	2223	189433	187866	186533	184966	183633	187200	184300	2205	55700	1000	141580	100	1	214108119	400596	51.42	2.15	12	0.02	3639.00	87089.00	201524	20240730	-7.16	153101	20241115	22.21	192900	-3.01	20250304	172800	8.28	20250203	211000	-11.33	20240730	160300	16.72	20241115	0.92	N	068270	1000	2205 억	48687629	N	N	2268	N	N
51	20250320	160922	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186300	-900	5	-0.48	66909955850	359074	113.11	187300	188100	185200	243000	131100	187200	186340.20	22.59	-960	189800	188500	187700	186400	185600	188100	186000	2205	55800	1000	142270	100	1	214108119	398883	51.20	2.14	12	0.17	3639.00	87089.00	201524	20240730	-7.55	153101	20241115	21.68	192900	-3.42	20250304	172800	7.81	20250203	211000	-11.71	20240730	160300	16.22	20241115	0.92	N	068270	1000	2205 억	48371939	N	N	2268	N	N
52	20250320	150628	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185300	-1900	5	-1.01	56183106900	301431	94.95	187300	188100	185200	243000	131100	187200	186387.80	22.59	4291	189800	188500	187700	186400	185600	188100	186000	2205	55800	1000	142270	100	1	214108119	396742	50.92	2.13	12	0.14	3639.00	87089.00	201524	20240730	-8.05	153101	20241115	21.03	192900	-3.94	20250304	172800	7.23	20250203	211000	-12.18	20240730	160300	15.60	20241115	0.92	N	068270	1000	2205 억	48371939	N	N	1787	N	N
53	20250320	140630	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185800	-1400	5	-0.75	47121424050	252608	79.57	187300	188100	185200	243000	131100	187200	186539.57	22.59	515	189800	188500	187700	186400	185600	188100	186000	2205	55800	1000	142270	100	1	214108119	397813	51.06	2.13	12	0.12	3639.00	87089.00	201524	20240730	-7.80	153101	20241115	21.36	192900	-3.68	20250304	172800	7.52	20250203	211000	-11.94	20240730	160300	15.91	20241115	0.92	N	068270	1000	2205 억	48371939	N	N	1787	N	N
54	20250320	130629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186600	-600	5	-0.32	39436558100	211291	66.56	187300	188100	185200	243000	131100	187200	186645.56	22.59	3550	189800	188500	187700	186400	185600	188100	186000	2205	55800	1000	142270	100	1	214108119	399526	51.28	2.14	12	0.10	3639.00	87089.00	201524	20240730	-7.41	153101	20241115	21.88	192900	-3.27	20250304	172800	7.99	20250203	211000	-11.56	20240730	160300	16.41	20241115	0.92	N	068270	1000	2205 억	48371939	N	N	1787	N	N
55	20250320	120628	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187100	-100	5	-0.05	34927889500	187153	58.95	187300	188100	185200	243000	131100	187200	186627.29	22.59	4798	189800	188500	187700	186400	185600	188100	186000	2205	55800	1000	142270	100	1	214108119	400596	51.42	2.15	12	0.09	3639.00	87089.00	201524	20240730	-7.16	153101	20241115	22.21	192900	-3.01	20250304	172800	8.28	20250203	211000	-11.33	20240730	160300	16.72	20241115	0.92	N	068270	1000	2205 억	48371939	N	N	1787	N	N
56	20250320	110628	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187300	100	2	0.05	31644869050	169622	53.43	187300	188100	185200	243000	131100	187200	186560.91	22.59	3062	189800	188500	187700	186400	185600	188100	186000	2205	55800	1000	142270	100	1	214108119	401025	51.47	2.15	12	0.08	3639.00	87089.00	201524	20240730	-7.06	153101	20241115	22.34	192900	-2.90	20250304	172800	8.39	20250203	211000	-11.23	20240730	160300	16.84	20241115	0.92	N	068270	1000	2205 억	48371939	N	N	1787	N	N
57	20250320	100626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185300	-1900	5	-1.01	18732853100	100586	31.68	187300	187900	185200	243000	131100	187200	186236.65	22.59	-9786	189800	188500	187700	186400	185600	188100	186000	2205	55800	1000	142270	100	1	214108119	396742	50.92	2.13	12	0.05	3639.00	87089.00	201524	20240730	-8.05	153101	20241115	21.03	192900	-3.94	20250304	172800	7.23	20250203	211000	-12.18	20240730	160300	15.60	20241115	0.92	N	068270	1000	2205 억	48371939	N	N	1787	N	N
58	20250320	090629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186900	-300	5	-0.16	3139680650	16772	5.28	187300	187900	186600	243000	131100	187200	187197.74	22.59	-3926	189800	188500	187700	186400	185600	188100	186000	2205	55800	1000	142270	100	1	214108119	400168	51.36	2.15	12	0.01	3639.00	87089.00	201524	20240730	-7.26	153101	20241115	22.08	192900	-3.11	20250304	172800	8.16	20250203	211000	-11.42	20240730	160300	16.59	20241115	0.92	N	068270	1000	2205 억	48371939	N	N	1787	N	N
59	20250319	160625	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187200	-200	5	-0.11	59098164400	315008	70.26	187300	189000	186900	243500	131200	187400	187609.67	22.66	475	191933	189666	188433	186166	184933	189050	185550	2205	56100	1000	142420	100	1	214108119	400810	51.44	2.15	12	0.15	3639.00	87089.00	201524	20240730	-7.11	153101	20241115	22.27	192900	-2.95	20250304	172800	8.33	20250203	211000	-11.28	20240730	160300	16.78	20241115	0.92	N	068270	1000	2205 억	48519346	N	N	1787	N	N
60	20250319	150626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187500	100	2	0.05	49406484000	263245	58.71	187300	189000	186900	243500	131200	187400	187682.69	22.66	1838	191933	189666	188433	186166	184933	189050	185550	2205	56100	1000	142420	100	1	214108119	401453	51.53	2.15	12	0.12	3639.00	87089.00	201524	20240730	-6.96	153101	20241115	22.47	192900	-2.80	20250304	172800	8.51	20250203	211000	-11.14	20240730	160300	16.97	20241115	0.92	N	068270	1000	2205 억	48519346	N	N	1403	N	N
61	20250319	140628	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187300	-100	5	-0.05	38239804150	203773	45.45	187300	189000	186900	243500	131200	187400	187659.05	22.66	-9909	191933	189666	188433	186166	184933	189050	185550	2205	56100	1000	142420	100	1	214108119	401025	51.47	2.15	12	0.10	3639.00	87089.00	201524	20240730	-7.06	153101	20241115	22.34	192900	-2.90	20250304	172800	8.39	20250203	211000	-11.23	20240730	160300	16.84	20241115	0.92	N	068270	1000	2205 억	48519346	N	N	1403	N	N
62	20250319	130626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187000	-400	5	-0.21	30627406850	163123	36.38	187300	189000	187000	243500	131200	187400	187756.88	22.66	-10995	191933	189666	188433	186166	184933	189050	185550	2205	56100	1000	142420	100	1	214108119	400382	51.39	2.15	12	0.08	3639.00	87089.00	201524	20240730	-7.21	153101	20241115	22.14	192900	-3.06	20250304	172800	8.22	20250203	211000	-11.37	20240730	160300	16.66	20241115	0.92	N	068270	1000	2205 억	48519346	N	N	1403	N	N
63	20250319	120626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187300	-100	5	-0.05	27098354950	144271	32.18	187300	189000	187100	243500	131200	187400	187830.03	22.66	-7971	191933	189666	188433	186166	184933	189050	185550	2205	56100	1000	142420	100	1	214108119	401025	51.47	2.15	12	0.07	3639.00	87089.00	201524	20240730	-7.06	153101	20241115	22.34	192900	-2.90	20250304	172800	8.39	20250203	211000	-11.23	20240730	160300	16.84	20241115	0.92	N	068270	1000	2205 억	48519346	N	N	1403	N	N
64	20250319	110626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187300	-100	5	-0.05	22509338750	119763	26.71	187300	189000	187100	243500	131200	187400	187949.78	22.66	-6066	191933	189666	188433	186166	184933	189050	185550	2205	56100	1000	142420	100	1	214108119	401025	51.47	2.15	12	0.06	3639.00	87089.00	201524	20240730	-7.06	153101	20241115	22.34	192900	-2.90	20250304	172800	8.39	20250203	211000	-11.23	20240730	160300	16.84	20241115	0.92	N	068270	1000	2205 억	48519346	N	N	1403	N	N
65	20250319	100627	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	188000	600	2	0.32	16447248650	87471	19.51	187300	189000	187100	243500	131200	187400	188032.07	22.66	-3020	191933	189666	188433	186166	184933	189050	185550	2205	56100	1000	142420	100	1	214108119	402523	51.66	2.16	12	0.04	3639.00	87089.00	201524	20240730	-6.71	153101	20241115	22.79	192900	-2.54	20250304	172800	8.80	20250203	211000	-10.90	20240730	160300	17.28	20241115	0.92	N	068270	1000	2205 억	48519346	N	N	1403	N	N
66	20250319	090629	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	188800	1400	2	0.75	4386198000	23307	5.20	187300	189000	187100	243500	131200	187400	188197.99	22.66	4836	191933	189666	188433	186166	184933	189050	185550	2205	56100	1000	142420	100	1	214108119	404236	51.88	2.17	12	0.01	3639.00	87089.00	201524	20240730	-6.31	153101	20241115	23.32	192900	-2.13	20250304	172800	9.26	20250203	211000	-10.52	20240730	160300	17.78	20241115	0.92	N	068270	1000	2205 억	48519346	N	N	1403	N	N
67	20250318	160624	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187400	-400	5	-0.21	83912251350	445810	107.54	188500	190700	187200	244000	131500	187800	188224.77	22.66	23562	190733	189266	186733	185266	182733	188000	184000	2205	56200	1000	142720	100	1	214108119	401239	51.50	2.15	12	0.21	3639.00	87089.00	201524	20240730	-7.01	153101	20241115	22.40	192900	-2.85	20250304	172800	8.45	20250203	211000	-11.18	20240730	160300	16.91	20241115	0.93	N	068270	1000	2205 억	48513639	N	N	1403	N	N
68	20250318	150626	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187400	-400	5	-0.21	75250973200	399600	96.39	188500	190700	187200	244000	131500	187800	188315.76	22.66	10078	190733	189266	186733	185266	182733	188000	184000	2205	56200	1000	142720	100	1	214108119	401239	51.50	2.15	12	0.19	3639.00	87089.00	201524	20240730	-7.01	153101	20241115	22.40	192900	-2.85	20250304	172800	8.45	20250203	211000	-11.18	20240730	160300	16.91	20241115	0.93	N	068270	1000	2205 억	48513639	N	N	3715	N	N
69	20250318	140625	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187700	-100	5	-0.05	64293859700	341142	82.29	188500	190700	187200	244000	131500	187800	188466.58	22.66	-2310	190733	189266	186733	185266	182733	188000	184000	2205	56200	1000	142720	100	1	214108119	401881	51.58	2.16	12	0.16	3639.00	87089.00	201524	20240730	-6.86	153101	20241115	22.60	192900	-2.70	20250304	172800	8.62	20250203	211000	-11.04	20240730	160300	17.09	20241115	0.93	N	068270	1000	2205 억	48513639	N	N	3715	N	N
70	20250318	130623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187800	0	3	0.00	57825187500	306675	73.97	188500	190700	187400	244000	131500	187800	188555.30	22.66	616	190733	189266	186733	185266	182733	188000	184000	2205	56200	1000	142720	100	1	214108119	402095	51.61	2.16	12	0.14	3639.00	87089.00	201524	20240730	-6.81	153101	20241115	22.66	192900	-2.64	20250304	172800	8.68	20250203	211000	-11.00	20240730	160300	17.16	20241115	0.93	N	068270	1000	2205 억	48513639	N	N	3715	N	N
71	20250318	120624	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187600	-200	5	-0.11	52775524950	279773	67.49	188500	190700	187400	244000	131500	187800	188636.98	22.66	2602	190733	189266	186733	185266	182733	188000	184000	2205	56200	1000	142720	100	1	214108119	401667	51.55	2.15	12	0.13	3639.00	87089.00	201524	20240730	-6.91	153101	20241115	22.53	192900	-2.75	20250304	172800	8.56	20250203	211000	-11.09	20240730	160300	17.03	20241115	0.93	N	068270	1000	2205 억	48513639	N	N	3715	N	N
72	20250318	110623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187700	-100	5	-0.05	48553228650	257275	62.06	188500	190700	187400	244000	131500	187800	188721.17	22.66	4305	190733	189266	186733	185266	182733	188000	184000	2205	56200	1000	142720	100	1	214108119	401881	51.58	2.16	12	0.12	3639.00	87089.00	201524	20240730	-6.86	153101	20241115	22.60	192900	-2.70	20250304	172800	8.62	20250203	211000	-11.04	20240730	160300	17.09	20241115	0.93	N	068270	1000	2205 억	48513639	N	N	3715	N	N
73	20250318	100625	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	188400	600	2	0.32	38790643450	205315	49.53	188500	190700	187800	244000	131500	187800	188932.41	22.66	9114	190733	189266	186733	185266	182733	188000	184000	2205	56200	1000	142720	100	1	214108119	403380	51.77	2.16	12	0.10	3639.00	87089.00	201524	20240730	-6.51	153101	20241115	23.06	192900	-2.33	20250304	172800	9.03	20250203	211000	-10.71	20240730	160300	17.53	20241115	0.93	N	068270	1000	2205 억	48513639	N	N	3715	N	N
74	20250318	090627	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	188300	500	2	0.27	13544992050	71513	17.25	188500	190700	188300	244000	131500	187800	189406.28	22.66	2417	190733	189266	186733	185266	182733	188000	184000	2205	56200	1000	142720	100	1	214108119	403166	51.74	2.16	12	0.03	3639.00	87089.00	201524	20240730	-6.56	153101	20241115	22.99	192900	-2.38	20250304	172800	8.97	20250203	211000	-10.76	20240730	160300	17.47	20241115	0.93	N	068270	1000	2205 억	48513639	N	N	3715	N	N
75	20250317	160623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187800	1700	2	0.91	76445952450	408906	78.40	187900	188200	184200	241500	130300	186100	186950.00	22.62	10562	190100	188100	186700	184700	183300	187400	184000	2205	55400	1000	141430	100	1	214108119	402095	51.61	2.16	12	0.19	3639.00	87089.00	201524	20240730	-6.81	153101	20241115	22.66	192900	-2.64	20250304	172800	8.68	20250203	211000	-11.00	20240730	160300	17.16	20241115	0.93	N	068270	1000	2205 억	48436976	N	N	3707	N	N
76	20250317	150622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187500	1400	2	0.75	61395642400	328728	63.03	187900	188200	184200	241500	130300	186100	186767.31	22.62	5905	190100	188100	186700	184700	183300	187400	184000	2205	55400	1000	141430	100	1	214108119	401453	51.53	2.15	12	0.15	3639.00	87089.00	201524	20240730	-6.96	153101	20241115	22.47	192900	-2.80	20250304	172800	8.51	20250203	211000	-11.14	20240730	160300	16.97	20241115	0.93	N	068270	1000	2205 억	48436976	N	N	6630	N	N
77	20250317	140623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187400	1300	2	0.70	51602867200	276474	53.01	187900	188200	184200	241500	130300	186100	186646.38	22.62	1395	190100	188100	186700	184700	183300	187400	184000	2205	55400	1000	141430	100	1	214108119	401239	51.50	2.15	12	0.13	3639.00	87089.00	201524	20240730	-7.01	153101	20241115	22.40	192900	-2.85	20250304	172800	8.45	20250203	211000	-11.18	20240730	160300	16.91	20241115	0.93	N	068270	1000	2205 억	48436976	N	N	6630	N	N
78	20250317	130622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187700	1600	2	0.86	45276448900	242736	46.54	187900	188200	184200	241500	130300	186100	186525.49	22.62	-1681	190100	188100	186700	184700	183300	187400	184000	2205	55400	1000	141430	100	1	214108119	401881	51.58	2.16	12	0.11	3639.00	87089.00	201524	20240730	-6.86	153101	20241115	22.60	192900	-2.70	20250304	172800	8.62	20250203	211000	-11.04	20240730	160300	17.09	20241115	0.93	N	068270	1000	2205 억	48436976	N	N	6630	N	N
79	20250317	120621	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187500	1400	2	0.75	40146521850	215374	41.29	187900	188200	184200	241500	130300	186100	186403.76	22.62	-3735	190100	188100	186700	184700	183300	187400	184000	2205	55400	1000	141430	100	1	214108119	401453	51.53	2.15	12	0.10	3639.00	87089.00	201524	20240730	-6.96	153101	20241115	22.47	192900	-2.80	20250304	172800	8.51	20250203	211000	-11.14	20240730	160300	16.97	20241115	0.93	N	068270	1000	2205 억	48436976	N	N	6630	N	N
80	20250317	110624	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187800	1700	2	0.91	34418015200	184823	35.44	187900	188200	184200	241500	130300	186100	186221.50	22.62	-8588	190100	188100	186700	184700	183300	187400	184000	2205	55400	1000	141430	100	1	214108119	402095	51.61	2.16	12	0.09	3639.00	87089.00	201524	20240730	-6.81	153101	20241115	22.66	192900	-2.64	20250304	172800	8.68	20250203	211000	-11.00	20240730	160300	17.16	20241115	0.93	N	068270	1000	2205 억	48436976	N	N	6630	N	N
81	20250317	100623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185900	-200	5	-0.11	21197357800	114204	21.90	187900	188200	184200	241500	130300	186100	185609.57	22.62	-21091	190100	188100	186700	184700	183300	187400	184000	2205	55400	1000	141430	100	1	214108119	398027	51.09	2.13	12	0.05	3639.00	87089.00	201524	20240730	-7.75	153101	20241115	21.42	192900	-3.63	20250304	172800	7.58	20250203	211000	-11.90	20240730	160300	15.97	20241115	0.93	N	068270	1000	2205 억	48436976	N	N	6630	N	N
82	20250317	090623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186000	-100	5	-0.05	5242115550	28035	5.38	187900	188200	185800	241500	130300	186100	186984.84	22.62	-2050	190100	188100	186700	184700	183300	187400	184000	2205	55400	1000	141430	100	1	214108119	398241	51.11	2.14	12	0.01	3639.00	87089.00	201524	20240730	-7.70	153101	20241115	21.49	192900	-3.58	20250304	172800	7.64	20250203	211000	-11.85	20240730	160300	16.03	20241115	0.93	N	068270	1000	2205 억	48436976	N	N	6630	N	N
83	20250314	160621	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186100	1500	2	0.81	97057989750	518617	94.57	186600	188700	185300	239500	129300	184600	187151.70	22.65	17448	189066	186832	185166	182932	181266	186000	182100	2205	54900	1000	140290	100	1	214108119	398455	51.14	2.14	12	0.24	3639.00	87089.00	201524	20240730	-7.65	153101	20241115	21.55	192900	-3.53	20250304	172800	7.70	20250203	211000	-11.80	20240730	160300	16.09	20241115	0.94	N	068270	1000	2205 억	48489877	N	N	6630	N	N
84	20250314	150625	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186100	1500	2	0.81	87065145600	464929	84.78	186600	188700	185300	239500	129300	184600	187267.17	22.65	15261	189066	186832	185166	182932	181266	186000	182100	2205	54900	1000	140290	100	1	214108119	398455	51.14	2.14	12	0.22	3639.00	87089.00	201524	20240730	-7.65	153101	20241115	21.55	192900	-3.53	20250304	172800	7.70	20250203	211000	-11.80	20240730	160300	16.09	20241115	0.94	N	068270	1000	2205 억	48489877	N	N	13630	N	N
85	20250314	140620	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186500	1900	2	1.03	78464591250	418746	76.36	186600	188700	185300	239500	129300	184600	187381.89	22.65	17464	189066	186832	185166	182932	181266	186000	182100	2205	54900	1000	140290	100	1	214108119	399312	51.25	2.14	12	0.20	3639.00	87089.00	201524	20240730	-7.46	153101	20241115	21.82	192900	-3.32	20250304	172800	7.93	20250203	211000	-11.61	20240730	160300	16.34	20241115	0.94	N	068270	1000	2205 억	48489877	N	N	13630	N	N
86	20250314	130620	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186500	1900	2	1.03	70557191150	376350	68.63	186600	188700	185300	239500	129300	184600	187479.86	22.65	27106	189066	186832	185166	182932	181266	186000	182100	2205	54900	1000	140290	100	1	214108119	399312	51.25	2.14	12	0.18	3639.00	87089.00	201524	20240730	-7.46	153101	20241115	21.82	192900	-3.32	20250304	172800	7.93	20250203	211000	-11.61	20240730	160300	16.34	20241115	0.94	N	068270	1000	2205 억	48489877	N	N	13630	N	N
87	20250314	120623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187400	2800	2	1.52	66077251700	352383	64.26	186600	188700	185300	239500	129300	184600	187517.89	22.65	34105	189066	186832	185166	182932	181266	186000	182100	2205	54900	1000	140290	100	1	214108119	401239	51.50	2.15	12	0.16	3639.00	87089.00	201524	20240730	-7.01	153101	20241115	22.40	192900	-2.85	20250304	172800	8.45	20250203	211000	-11.18	20240730	160300	16.91	20241115	0.94	N	068270	1000	2205 억	48489877	N	N	13630	N	N
88	20250314	110620	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	188050	3450	2	1.87	60543543600	322904	58.88	186600	188700	185300	239500	129300	184600	187499.71	22.65	36774	189066	186832	185166	182932	181266	186000	182100	2205	54900	1000	140290	100	1	214108119	402630	51.68	2.16	12	0.15	3639.00	87089.00	201524	20240730	-6.69	153101	20241115	22.83	192900	-2.51	20250304	172800	8.83	20250203	211000	-10.88	20240730	160300	17.31	20241115	0.94	N	068270	1000	2205 억	48489877	N	N	13630	N	N
89	20250314	100622	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187200	2600	2	1.41	48405288500	258128	47.07	186600	188700	185300	239500	129300	184600	187527.73	22.65	30520	189066	186832	185166	182932	181266	186000	182100	2205	54900	1000	140290	100	1	214108119	400810	51.44	2.15	12	0.12	3639.00	87089.00	201524	20240730	-7.11	153101	20241115	22.27	192900	-2.95	20250304	172800	8.33	20250203	211000	-11.28	20240730	160300	16.78	20241115	0.94	N	068270	1000	2205 억	48489877	N	N	13630	N	N
90	20250314	090623	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	188100	3500	2	1.90	16465367850	87866	16.02	186600	188700	185300	239500	129300	184600	187401.27	22.65	14536	189066	186832	185166	182932	181266	186000	182100	2205	54900	1000	140290	100	1	214108119	402737	51.69	2.16	12	0.04	3639.00	87089.00	201524	20240730	-6.66	153101	20241115	22.86	192900	-2.49	20250304	172800	8.85	20250203	211000	-10.85	20240730	160300	17.34	20241115	0.94	N	068270	1000	2205 억	48489877	N	N	13630	N	N
91	20250313	160617	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184600	-2300	5	-1.23	100911563400	545508	118.82	186800	187400	183500	242500	130900	186900	184990.85	22.71	-123150	189433	188166	185933	184666	182433	188800	185300	2205	55600	1000	142040	100	1	214108119	395244	50.73	2.12	12	0.25	3639.00	87089.00	201524	20240730	-8.40	153101	20241115	20.57	192900	-4.30	20250304	172800	6.83	20250203	211000	-12.51	20240730	160300	15.16	20241115	0.94	N	068270	1000	2205 억	48617414	N	N	13574	N	N
92	20250313	150618	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183600	-3300	5	-1.77	76985920050	415835	90.57	186800	187400	183500	242500	130900	186900	185135.56	22.71	-62344	189433	188166	185933	184666	182433	188800	185300	2205	55600	1000	142040	100	1	214108119	393103	50.45	2.11	12	0.19	3639.00	87089.00	201524	20240730	-8.89	153101	20241115	19.92	192900	-4.82	20250304	172800	6.25	20250203	211000	-12.99	20240730	160300	14.54	20241115	0.94	N	068270	1000	2205 억	48617414	N	N	3229	N	N
93	20250313	140617	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184200	-2700	5	-1.44	64686803050	349007	76.02	186800	187400	183800	242500	130900	186900	185345.10	22.71	-50179	189433	188166	185933	184666	182433	188800	185300	2205	55600	1000	142040	100	1	214108119	394387	50.62	2.12	12	0.16	3639.00	87089.00	201524	20240730	-8.60	153101	20241115	20.31	192900	-4.51	20250304	172800	6.60	20250203	211000	-12.70	20240730	160300	14.91	20241115	0.94	N	068270	1000	2205 억	48617414	N	N	3229	N	N
94	20250313	130617	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184500	-2400	5	-1.28	55221374950	297642	64.83	186800	187400	183800	242500	130900	186900	185529.31	22.71	-46521	189433	188166	185933	184666	182433	188800	185300	2205	55600	1000	142040	100	1	214108119	395029	50.70	2.12	12	0.14	3639.00	87089.00	201524	20240730	-8.45	153101	20241115	20.51	192900	-4.35	20250304	172800	6.77	20250203	211000	-12.56	20240730	160300	15.10	20241115	0.94	N	068270	1000	2205 억	48617414	N	N	3229	N	N
95	20250313	120617	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185400	-1500	5	-0.80	47250389500	254554	55.45	186800	187400	183800	242500	130900	186900	185620.08	22.71	-36050	189433	188166	185933	184666	182433	188800	185300	2205	55600	1000	142040	100	1	214108119	396956	50.95	2.13	12	0.12	3639.00	87089.00	201524	20240730	-8.00	153101	20241115	21.10	192900	-3.89	20250304	172800	7.29	20250203	211000	-12.13	20240730	160300	15.66	20241115	0.94	N	068270	1000	2205 억	48617414	N	N	3229	N	N
96	20250313	110616	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186800	-100	5	-0.05	41208878650	222037	48.36	186800	187400	183800	242500	130900	186900	185594.39	22.71	-34121	189433	188166	185933	184666	182433	188800	185300	2205	55600	1000	142040	100	1	214108119	399954	51.33	2.14	12	0.10	3639.00	87089.00	201524	20240730	-7.31	153101	20241115	22.01	192900	-3.16	20250304	172800	8.10	20250203	211000	-11.47	20240730	160300	16.53	20241115	0.94	N	068270	1000	2205 억	48617414	N	N	3229	N	N
97	20250313	100616	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184200	-2700	5	-1.44	30052368150	161931	35.27	186800	187400	183800	242500	130900	186900	185587.14	22.71	-41927	189433	188166	185933	184666	182433	188800	185300	2205	55600	1000	142040	100	1	214108119	394387	50.62	2.12	12	0.08	3639.00	87089.00	201524	20240730	-8.60	153101	20241115	20.31	192900	-4.51	20250304	172800	6.60	20250203	211000	-12.70	20240730	160300	14.91	20241115	0.94	N	068270	1000	2205 억	48617414	N	N	3229	N	N
98	20250313	090618	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187100	200	2	0.11	5949355400	31841	6.94	186800	187400	186300	242500	130900	186900	186845.67	22.71	-6560	189433	188166	185933	184666	182433	188800	185300	2205	55600	1000	142040	100	1	214108119	400596	51.42	2.15	12	0.01	3639.00	87089.00	201524	20240730	-7.16	153101	20241115	22.21	192900	-3.01	20250304	172800	8.28	20250203	211000	-11.33	20240730	160300	16.72	20241115	0.94	N	068270	1000	2205 억	48617414	N	N	3229	N	N
99	20250312	160614	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186900	3500	2	1.91	85049768250	456404	99.04	183700	187200	183700	238000	128400	183400	186347.67	22.67	15517	187466	185432	182866	180832	178266	186450	181850	2205	54600	1000	139380	100	1	214108119	400168	51.36	2.15	12	0.21	3639.00	87089.00	201524	20240730	-7.26	153101	20241115	22.08	192900	-3.11	20250304	172800	8.16	20250203	211000	-11.42	20240730	160300	16.59	20241115	0.95	N	068270	1000	2205 억	48529599	N	N	3229	N	N
100	20250312	150615	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186900	3500	2	1.91	76881480900	412689	89.55	183700	187200	183700	238000	128400	183400	186295.53	22.67	14124	187466	185432	182866	180832	178266	186450	181850	2205	54600	1000	139380	100	1	214108119	400168	51.36	2.15	12	0.19	3639.00	87089.00	201524	20240730	-7.26	153101	20241115	22.08	192900	-3.11	20250304	172800	8.16	20250203	211000	-11.42	20240730	160300	16.59	20241115	0.95	N	068270	1000	2205 억	48529599	N	N	5019	N	N
101	20250312	140614	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186400	3000	2	1.64	59558539500	319889	69.42	183700	187200	183700	238000	128400	183400	186186.93	22.67	9470	187466	185432	182866	180832	178266	186450	181850	2205	54600	1000	139380	100	1	214108119	399098	51.22	2.14	12	0.15	3639.00	87089.00	201524	20240730	-7.50	153101	20241115	21.75	192900	-3.37	20250304	172800	7.87	20250203	211000	-11.66	20240730	160300	16.28	20241115	0.95	N	068270	1000	2205 억	48529599	N	N	5019	N	N
102	20250312	130613	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186050	2650	2	1.44	50668296900	272142	59.06	183700	187200	183700	238000	128400	183400	186185.55	22.67	13633	187466	185432	182866	180832	178266	186450	181850	2205	54600	1000	139380	100	1	214108119	398348	51.13	2.14	12	0.13	3639.00	87089.00	201524	20240730	-7.68	153101	20241115	21.52	192900	-3.55	20250304	172800	7.67	20250203	211000	-11.82	20240730	160300	16.06	20241115	0.95	N	068270	1000	2205 억	48529599	N	N	5019	N	N
103	20250312	120616	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186200	2800	2	1.53	46151894300	247879	53.79	183700	187200	183700	238000	128400	183400	186189.65	22.67	15372	187466	185432	182866	180832	178266	186450	181850	2205	54600	1000	139380	100	1	214108119	398669	51.17	2.14	12	0.12	3639.00	87089.00	201524	20240730	-7.60	153101	20241115	21.62	192900	-3.47	20250304	172800	7.75	20250203	211000	-11.75	20240730	160300	16.16	20241115	0.95	N	068270	1000	2205 억	48529599	N	N	5019	N	N
104	20250312	110611	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186500	3100	2	1.69	39949730650	214556	46.56	183700	187200	183700	238000	128400	183400	186200.08	22.67	21878	187466	185432	182866	180832	178266	186450	181850	2205	54600	1000	139380	100	1	214108119	399312	51.25	2.14	12	0.10	3639.00	87089.00	201524	20240730	-7.46	153101	20241115	21.82	192900	-3.32	20250304	172800	7.93	20250203	211000	-11.61	20240730	160300	16.34	20241115	0.95	N	068270	1000	2205 억	48529599	N	N	5019	N	N
105	20250312	100614	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186400	3000	2	1.64	28984331750	155817	33.81	183700	187200	183700	238000	128400	183400	186018.89	22.67	19393	187466	185432	182866	180832	178266	186450	181850	2205	54600	1000	139380	100	1	214108119	399098	51.22	2.14	12	0.07	3639.00	87089.00	201524	20240730	-7.50	153101	20241115	21.75	192900	-3.37	20250304	172800	7.87	20250203	211000	-11.66	20240730	160300	16.28	20241115	0.95	N	068270	1000	2205 억	48529599	N	N	5019	N	N
106	20250312	090616	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186100	2700	2	1.47	8467340850	45733	9.92	183700	186900	183700	238000	128400	183400	185155.69	22.67	7671	187466	185432	182866	180832	178266	186450	181850	2205	54600	1000	139380	100	1	214108119	398455	51.14	2.14	12	0.02	3639.00	87089.00	201524	20240730	-7.65	153101	20241115	21.55	192900	-3.53	20250304	172800	7.70	20250203	211000	-11.80	20240730	160300	16.09	20241115	0.95	N	068270	1000	2205 억	48529599	N	N	5019	N	N
107	20250311	160608	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183400	200	2	0.11	83704907050	458526	156.83	180500	184900	180300	238000	128300	183200	182549.64	22.62	24108	186000	184600	183500	182100	181000	184050	181550	2205	54800	1000	139230	100	1	214108119	392674	50.40	2.11	12	0.21	3639.00	87089.00	201524	20240730	-8.99	153101	20241115	19.79	192900	-4.92	20250304	172800	6.13	20250203	211000	-13.08	20240730	160300	14.41	20241115	0.95	N	068270	1000	2205 억	48430939	N	N	5019	N	N
108	20250311	150612	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183200	0	3	0.00	75845104150	415676	142.17	180500	184900	180300	238000	128300	183200	182462.01	22.62	16733	186000	184600	183500	182100	181000	184050	181550	2205	54800	1000	139230	100	1	214108119	392246	50.34	2.10	12	0.19	3639.00	87089.00	201524	20240730	-9.09	153101	20241115	19.66	192900	-5.03	20250304	172800	6.02	20250203	211000	-13.18	20240730	160300	14.29	20241115	0.95	N	068270	1000	2205 억	48430939	N	N	5575	N	N
109	20250311	140612	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183300	100	2	0.05	67529813050	370328	126.66	180500	184900	180300	238000	128300	183200	182351.28	22.62	26976	186000	184600	183500	182100	181000	184050	181550	2205	54800	1000	139230	100	1	214108119	392460	50.37	2.10	12	0.17	3639.00	87089.00	201524	20240730	-9.04	153101	20241115	19.72	192900	-4.98	20250304	172800	6.08	20250203	211000	-13.13	20240730	160300	14.35	20241115	0.95	N	068270	1000	2205 억	48430939	N	N	5575	N	N
110	20250311	130611	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183300	100	2	0.05	61839050700	339319	116.06	180500	184900	180300	238000	128300	183200	182244.49	22.62	32527	186000	184600	183500	182100	181000	184050	181550	2205	54800	1000	139230	100	1	214108119	392460	50.37	2.10	12	0.16	3639.00	87089.00	201524	20240730	-9.04	153101	20241115	19.72	192900	-4.98	20250304	172800	6.08	20250203	211000	-13.13	20240730	160300	14.35	20241115	0.95	N	068270	1000	2205 억	48430939	N	N	5575	N	N
111	20250311	120610	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184800	1600	2	0.87	53079758800	291666	99.76	180500	184900	180300	238000	128300	183200	181988.01	22.62	34958	186000	184600	183500	182100	181000	184050	181550	2205	54800	1000	139230	100	1	214108119	395672	50.78	2.12	12	0.14	3639.00	87089.00	201524	20240730	-8.30	153101	20241115	20.70	192900	-4.20	20250304	172800	6.94	20250203	211000	-12.42	20240730	160300	15.28	20241115	0.95	N	068270	1000	2205 억	48430939	N	N	5575	N	N
112	20250311	110610	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181600	-1600	5	-0.87	36801944850	202834	69.37	180500	182800	180300	238000	128300	183200	181438.43	22.62	15084	186000	184600	183500	182100	181000	184050	181550	2205	54800	1000	139230	100	1	214108119	388820	49.90	2.09	12	0.09	3639.00	87089.00	201524	20240730	-9.89	153101	20241115	18.61	192900	-5.86	20250304	172800	5.09	20250203	211000	-13.93	20240730	160300	13.29	20241115	0.95	N	068270	1000	2205 억	48430939	N	N	5575	N	N
113	20250311	100612	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181000	-2200	5	-1.20	28593132800	157551	53.89	180500	182800	180300	238000	128300	183200	181484.55	22.62	12419	186000	184600	183500	182100	181000	184050	181550	2205	54800	1000	139230	100	1	214108119	387536	49.74	2.08	12	0.07	3639.00	87089.00	201524	20240730	-10.18	153101	20241115	18.22	192900	-6.17	20250304	172800	4.75	20250203	211000	-14.22	20240730	160300	12.91	20241115	0.95	N	068270	1000	2205 억	48430939	N	N	5575	N	N
114	20250311	090612	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182300	-900	5	-0.49	9157076100	50459	17.26	180500	182800	180300	238000	128300	183200	181474.38	22.62	8880	186000	184600	183500	182100	181000	184050	181550	2205	54800	1000	139230	100	1	214108119	390319	50.10	2.09	12	0.02	3639.00	87089.00	201524	20240730	-9.54	153101	20241115	19.07	192900	-5.50	20250304	172800	5.50	20250203	211000	-13.60	20240730	160300	13.72	20241115	0.95	N	068270	1000	2205 억	48430939	N	N	5575	N	N
115	20250310	160606	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183200	-800	5	-0.43	53053434150	289358	59.29	183500	184900	182400	239000	128800	184000	183342.40	22.62	-6167	190000	187000	185500	182500	181000	186250	181750	2205	55000	1000	139840	100	1	214108119	392246	50.34	2.10	12	0.14	3639.00	87089.00	201524	20240730	-9.09	153101	20241115	19.66	192900	-5.03	20250304	172800	6.02	20250203	211000	-13.18	20240730	160300	14.29	20241115	0.97	N	068270	1000	2205 억	48434685	N	N	5574	N	N
116	20250310	150609	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183100	-900	5	-0.49	47004727400	256328	52.52	183500	184900	182400	239000	128800	184000	183369.72	22.62	-12107	190000	187000	185500	182500	181000	186250	181750	2205	55000	1000	139840	100	1	214108119	392032	50.32	2.10	12	0.12	3639.00	87089.00	201524	20240730	-9.14	153101	20241115	19.59	192900	-5.08	20250304	172800	5.96	20250203	211000	-13.22	20240730	160300	14.22	20241115	0.97	N	068270	1000	2205 억	48434685	N	N	4109	N	N
117	20250310	140609	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183300	-700	5	-0.38	41275302800	225049	46.11	183500	184900	182400	239000	128800	184000	183397.64	22.62	-8875	190000	187000	185500	182500	181000	186250	181750	2205	55000	1000	139840	100	1	214108119	392460	50.37	2.10	12	0.11	3639.00	87089.00	201524	20240730	-9.04	153101	20241115	19.72	192900	-4.98	20250304	172800	6.08	20250203	211000	-13.13	20240730	160300	14.35	20241115	0.97	N	068270	1000	2205 억	48434685	N	N	4109	N	N
118	20250310	130608	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183100	-900	5	-0.49	36945264800	201433	41.27	183500	184900	182400	239000	128800	184000	183403.08	22.62	-8734	190000	187000	185500	182500	181000	186250	181750	2205	55000	1000	139840	100	1	214108119	392032	50.32	2.10	12	0.09	3639.00	87089.00	201524	20240730	-9.14	153101	20241115	19.59	192900	-5.08	20250304	172800	5.96	20250203	211000	-13.22	20240730	160300	14.22	20241115	0.97	N	068270	1000	2205 억	48434685	N	N	4109	N	N
119	20250310	120606	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183100	-900	5	-0.49	32772767700	178667	36.61	183500	184900	182400	239000	128800	184000	183419.36	22.62	-8595	190000	187000	185500	182500	181000	186250	181750	2205	55000	1000	139840	100	1	214108119	392032	50.32	2.10	12	0.08	3639.00	87089.00	201524	20240730	-9.14	153101	20241115	19.59	192900	-5.08	20250304	172800	5.96	20250203	211000	-13.22	20240730	160300	14.22	20241115	0.97	N	068270	1000	2205 억	48434685	N	N	4109	N	N
120	20250310	110606	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184000	0	3	0.00	28520118550	155489	31.86	183500	184900	182400	239000	128800	184000	183410.47	22.62	-9530	190000	187000	185500	182500	181000	186250	181750	2205	55000	1000	139840	100	1	214108119	393959	50.56	2.11	12	0.07	3639.00	87089.00	201524	20240730	-8.70	153101	20241115	20.18	192900	-4.61	20250304	172800	6.48	20250203	211000	-12.80	20240730	160300	14.78	20241115	0.97	N	068270	1000	2205 억	48434685	N	N	4109	N	N
121	20250310	100607	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184250	250	2	0.14	23283155750	127002	26.02	183500	184900	182400	239000	128800	184000	183312.44	22.62	-9836	190000	187000	185500	182500	181000	186250	181750	2205	55000	1000	139840	100	1	214108119	394494	50.63	2.12	12	0.06	3639.00	87089.00	201524	20240730	-8.57	153101	20241115	20.35	192900	-4.48	20250304	172800	6.63	20250203	211000	-12.68	20240730	160300	14.94	20241115	0.97	N	068270	1000	2205 억	48434685	N	N	4109	N	N
122	20250310	090607	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	182900	-1100	5	-0.60	8111959200	44151	9.05	183500	184900	182500	239000	128800	184000	183712.17	22.62	-4425	190000	187000	185500	182500	181000	186250	181750	2205	55000	1000	139840	100	1	214108119	391604	50.26	2.10	12	0.02	3639.00	87089.00	201524	20240730	-9.24	153101	20241115	19.46	192900	-5.18	20250304	172800	5.84	20250203	211000	-13.32	20240730	160300	14.10	20241115	0.97	N	068270	1000	2205 억	48434685	N	N	4109	N	N
123	20250307	160605	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184000	-4100	5	-2.18	87095422400	467883	62.06	187100	188500	184000	244500	131700	188100	186152.97	22.65	-112090	192966	190532	186366	183932	179766	191750	185150	2205	56400	1000	142950	100	1	214108119	393959	50.56	2.11	12	0.22	3639.00	87089.00	201524	20240730	-8.70	153101	20241115	20.18	192900	-4.61	20250304	172800	6.48	20250203	211000	-12.80	20240730	160300	14.78	20241115	0.96	N	068270	1000	2205 억	48493494	N	N	4098	N	N
124	20250307	150609	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184100	-4000	5	-2.13	79146617950	424700	56.34	187100	188500	184000	244500	131700	188100	186358.83	22.65	-105380	192966	190532	186366	183932	179766	191750	185150	2205	56400	1000	142950	100	1	214108119	394173	50.59	2.11	12	0.20	3639.00	87089.00	201524	20240730	-8.65	153101	20241115	20.25	192900	-4.56	20250304	172800	6.54	20250203	211000	-12.75	20240730	160300	14.85	20241115	0.96	N	068270	1000	2205 억	48493494	N	N	31452	N	N
125	20250307	140606	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185000	-3100	5	-1.65	65612887250	351366	46.61	187100	188500	184500	244500	131700	188100	186736.54	22.65	-81804	192966	190532	186366	183932	179766	191750	185150	2205	56400	1000	142950	100	1	214108119	396100	50.84	2.12	12	0.16	3639.00	87089.00	201524	20240730	-8.20	153101	20241115	20.84	192900	-4.10	20250304	172800	7.06	20250203	211000	-12.32	20240730	160300	15.41	20241115	0.96	N	068270	1000	2205 억	48493494	N	N	31452	N	N
126	20250307	130607	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186500	-1600	5	-0.85	53338840300	285193	37.83	187100	188500	185100	244500	131700	188100	187027.13	22.65	-65450	192966	190532	186366	183932	179766	191750	185150	2205	56400	1000	142950	100	1	214108119	399312	51.25	2.14	12	0.13	3639.00	87089.00	201524	20240730	-7.46	153101	20241115	21.82	192900	-3.32	20250304	172800	7.93	20250203	211000	-11.61	20240730	160300	16.34	20241115	0.96	N	068270	1000	2205 억	48493494	N	N	31452	N	N
127	20250307	120608	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187000	-1100	5	-0.58	42154070300	225072	29.86	187100	188500	186200	244500	131700	188100	187291.45	22.65	-45659	192966	190532	186366	183932	179766	191750	185150	2205	56400	1000	142950	100	1	214108119	400382	51.39	2.15	12	0.11	3639.00	87089.00	201524	20240730	-7.21	153101	20241115	22.14	192900	-3.06	20250304	172800	8.22	20250203	211000	-11.37	20240730	160300	16.66	20241115	0.96	N	068270	1000	2205 억	48493494	N	N	31452	N	N
128	20250307	110606	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187600	-500	5	-0.27	31053402500	165760	21.99	187100	188500	186200	244500	131700	188100	187339.49	22.65	-36623	192966	190532	186366	183932	179766	191750	185150	2205	56400	1000	142950	100	1	214108119	401667	51.55	2.15	12	0.08	3639.00	87089.00	201524	20240730	-6.91	153101	20241115	22.53	192900	-2.75	20250304	172800	8.56	20250203	211000	-11.09	20240730	160300	17.03	20241115	0.96	N	068270	1000	2205 억	48493494	N	N	31452	N	N
129	20250307	100604	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	188100	0	3	0.00	22145507500	118274	15.69	187100	188300	186200	244500	131700	188100	187238.93	22.65	-27927	192966	190532	186366	183932	179766	191750	185150	2205	56400	1000	142950	100	1	214108119	402737	51.69	2.16	12	0.06	3639.00	87089.00	201524	20240730	-6.66	153101	20241115	22.86	192900	-2.49	20250304	172800	8.85	20250203	211000	-10.85	20240730	160300	17.34	20241115	0.96	N	068270	1000	2205 억	48493494	N	N	31452	N	N
130	20250307	090608	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186900	-1200	5	-0.64	6394070000	34201	4.54	187100	187700	186200	244500	131700	188100	186955.24	22.65	-8485	192966	190532	186366	183932	179766	191750	185150	2205	56400	1000	142950	100	1	214108119	400168	51.36	2.15	12	0.02	3639.00	87089.00	201524	20240730	-7.26	153101	20241115	22.08	192900	-3.11	20250304	172800	8.16	20250203	211000	-11.42	20240730	160300	16.59	20241115	0.96	N	068270	1000	2205 억	48493494	N	N	31452	N	N
131	20250306	160603	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	188100	3400	2	1.84	137156792900	735625	142.22	185500	188800	182200	240000	129300	184700	186445.32	22.61	45300	188766	186732	185166	183132	181566	187750	184150	2205	55300	1000	140370	100	1	214108119	402737	51.69	2.16	12	0.34	3639.00	87089.00	201524	20240730	-6.66	153101	20241115	22.86	192900	-2.49	20250304	172800	8.85	20250203	211000	-10.85	20240730	160300	17.34	20241115	0.96	N	068270	1000	2205 억	48415550	N	N	31452	N	N
132	20250306	150603	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186600	1900	2	1.03	120192217700	645270	124.75	185500	188800	182200	240000	129300	184700	186266.57	22.61	42229	188766	186732	185166	183132	181566	187750	184150	2205	55300	1000	140370	100	1	214108119	399526	51.28	2.14	12	0.30	3639.00	87089.00	201524	20240730	-7.41	153101	20241115	21.88	192900	-3.27	20250304	172800	7.99	20250203	211000	-11.56	20240730	160300	16.41	20241115	0.96	N	068270	1000	2205 억	48415550	N	N	11898	N	N
133	20250306	140602	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187900	3200	2	1.73	88777939000	477955	92.40	185500	188600	182200	240000	129300	184700	185745.41	22.61	23503	188766	186732	185166	183132	181566	187750	184150	2205	55300	1000	140370	100	1	214108119	402309	51.64	2.16	12	0.22	3639.00	87089.00	201524	20240730	-6.76	153101	20241115	22.73	192900	-2.59	20250304	172800	8.74	20250203	211000	-10.95	20240730	160300	17.22	20241115	0.96	N	068270	1000	2205 억	48415550	N	N	11898	N	N
134	20250306	130603	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186800	2100	2	1.14	75712200050	408079	78.90	185500	188600	182200	240000	129300	184700	185533.21	22.61	20089	188766	186732	185166	183132	181566	187750	184150	2205	55300	1000	140370	100	1	214108119	399954	51.33	2.14	12	0.19	3639.00	87089.00	201524	20240730	-7.31	153101	20241115	22.01	192900	-3.16	20250304	172800	8.10	20250203	211000	-11.47	20240730	160300	16.53	20241115	0.96	N	068270	1000	2205 억	48415550	N	N	11898	N	N
135	20250306	120602	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186900	2200	2	1.19	68418544550	369019	71.34	185500	188600	182200	240000	129300	184700	185406.58	22.61	19616	188766	186732	185166	183132	181566	187750	184150	2205	55300	1000	140370	100	1	214108119	400168	51.36	2.15	12	0.17	3639.00	87089.00	201524	20240730	-7.26	153101	20241115	22.08	192900	-3.11	20250304	172800	8.16	20250203	211000	-11.42	20240730	160300	16.59	20241115	0.96	N	068270	1000	2205 억	48415550	N	N	11898	N	N
136	20250306	110600	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187700	3000	2	1.62	59164562750	319550	61.78	185500	188600	182200	240000	129300	184700	185149.64	22.61	22357	188766	186732	185166	183132	181566	187750	184150	2205	55300	1000	140370	100	1	214108119	401881	51.58	2.16	12	0.15	3639.00	87089.00	201524	20240730	-6.86	153101	20241115	22.60	192900	-2.70	20250304	172800	8.62	20250203	211000	-11.04	20240730	160300	17.09	20241115	0.96	N	068270	1000	2205 억	48415550	N	N	11898	N	N
137	20250306	100602	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183800	-900	5	-0.49	27588172150	150486	29.09	185500	185500	182200	240000	129300	184700	183327.10	22.61	-15922	188766	186732	185166	183132	181566	187750	184150	2205	55300	1000	140370	100	1	214108119	393531	50.51	2.11	12	0.07	3639.00	87089.00	201524	20240730	-8.79	153101	20241115	20.05	192900	-4.72	20250304	172800	6.37	20250203	211000	-12.89	20240730	160300	14.66	20241115	0.96	N	068270	1000	2205 억	48415550	N	N	11898	N	N
138	20250306	090606	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183500	-1200	5	-0.65	5819178650	31605	6.11	185500	185500	183000	240000	129300	184700	184121.96	22.61	-6981	188766	186732	185166	183132	181566	187750	184150	2205	55300	1000	140370	100	1	214108119	392888	50.43	2.11	12	0.01	3639.00	87089.00	201524	20240730	-8.94	153101	20241115	19.86	192900	-4.87	20250304	172800	6.19	20250203	211000	-13.03	20240730	160300	14.47	20241115	0.96	N	068270	1000	2205 억	48415550	N	N	11898	N	N
139	20250305	160556	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184700	1200	2	0.65	94786062800	511808	50.02	183600	187200	183600	238500	128500	183500	185200.08	22.58	4977	196300	189900	186500	180100	176700	188200	178400	2205	55000	1000	139460	100	1	214108119	395458	50.76	2.12	12	0.24	3639.00	87089.00	201524	20240730	-8.35	153101	20241115	20.64	192900	-4.25	20250304	172800	6.89	20250203	211000	-12.46	20240730	160300	15.22	20241115	0.96	N	068270	1000	2205 억	48346006	N	N	11642	N	N
140	20250305	150559	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184600	1100	2	0.60	83888118550	452826	44.26	183600	187200	183600	238500	128500	183500	185255.37	22.58	2469	196300	189900	186500	180100	176700	188200	178400	2205	55000	1000	139460	100	1	214108119	395244	50.73	2.12	12	0.21	3639.00	87089.00	201524	20240730	-8.40	153101	20241115	20.57	192900	-4.30	20250304	172800	6.83	20250203	211000	-12.51	20240730	160300	15.16	20241115	0.96	N	068270	1000	2205 억	48346006	N	N	3506	N	N
141	20250305	140557	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185100	1600	2	0.87	71228968000	384279	37.56	183600	187200	183600	238500	128500	183500	185358.33	22.58	10356	196300	189900	186500	180100	176700	188200	178400	2205	55000	1000	139460	100	1	214108119	396314	50.87	2.13	12	0.18	3639.00	87089.00	201524	20240730	-8.15	153101	20241115	20.90	192900	-4.04	20250304	172800	7.12	20250203	211000	-12.27	20240730	160300	15.47	20241115	0.96	N	068270	1000	2205 억	48346006	N	N	3506	N	N
142	20250305	130556	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185200	1700	2	0.93	62356132950	336361	32.87	183600	187200	183600	238500	128500	183500	185385.60	22.58	10561	196300	189900	186500	180100	176700	188200	178400	2205	55000	1000	139460	100	1	214108119	396528	50.89	2.13	12	0.16	3639.00	87089.00	201524	20240730	-8.10	153101	20241115	20.97	192900	-3.99	20250304	172800	7.18	20250203	211000	-12.23	20240730	160300	15.53	20241115	0.96	N	068270	1000	2205 억	48346006	N	N	3506	N	N
143	20250305	120558	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184800	1300	2	0.71	56994838350	307372	30.04	183600	187200	183600	238500	128500	183500	185427.43	22.58	11483	196300	189900	186500	180100	176700	188200	178400	2205	55000	1000	139460	100	1	214108119	395672	50.78	2.12	12	0.14	3639.00	87089.00	201524	20240730	-8.30	153101	20241115	20.70	192900	-4.20	20250304	172800	6.94	20250203	211000	-12.42	20240730	160300	15.28	20241115	0.96	N	068270	1000	2205 억	48346006	N	N	3506	N	N
144	20250305	110554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185100	1600	2	0.87	47596411850	256435	25.06	183600	187200	183600	238500	128500	183500	185609.63	22.58	6236	196300	189900	186500	180100	176700	188200	178400	2205	55000	1000	139460	100	1	214108119	396314	50.87	2.13	12	0.12	3639.00	87089.00	201524	20240730	-8.15	153101	20241115	20.90	192900	-4.04	20250304	172800	7.12	20250203	211000	-12.27	20240730	160300	15.47	20241115	0.96	N	068270	1000	2205 억	48346006	N	N	3506	N	N
145	20250305	100557	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184200	700	2	0.38	37490126450	201737	19.72	183600	187200	183600	238500	128500	183500	185838.81	22.58	7605	196300	189900	186500	180100	176700	188200	178400	2205	55000	1000	139460	100	1	214108119	394387	50.62	2.12	12	0.09	3639.00	87089.00	201524	20240730	-8.60	153101	20241115	20.31	192900	-4.51	20250304	172800	6.60	20250203	211000	-12.70	20240730	160300	14.91	20241115	0.96	N	068270	1000	2205 억	48346006	N	N	3506	N	N
146	20250305	090554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185700	2200	2	1.20	7498797450	40428	3.95	183600	186700	183600	238500	128500	183500	185494.47	22.58	7013	196300	189900	186500	180100	176700	188200	178400	2205	55000	1000	139460	100	1	214108119	397599	51.03	2.13	12	0.02	3639.00	87089.00	201524	20240730	-7.85	153101	20241115	21.29	192900	-3.73	20250304	172800	7.47	20250203	211000	-11.99	20240730	160300	15.85	20241115	0.96	N	068270	1000	2205 억	48346006	N	N	3506	N	N
147	20250304	160550	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183500	-500	5	-0.27	189234133950	1014053	86.23	184000	192900	183100	239000	128800	184000	186618.94	22.63	-148940	189866	186932	183966	181032	178066	188400	182500	2205	55000	1000	139840	100	1	214108119	392888	50.43	2.11	12	0.47	3639.00	87089.00	201524	20240730	-8.94	153101	20241115	19.86	192900	-4.87	20250304	172800	6.19	20250203	211000	-13.03	20240730	160300	14.47	20241115	0.93	N	068270	1000	2205 억	48459867	N	N	3506	N	N
148	20250304	150547	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	183800	-200	5	-0.11	178729434150	956854	81.37	184000	192900	183100	239000	128800	184000	186792.68	22.63	-141067	189866	186932	183966	181032	178066	188400	182500	2205	55000	1000	139840	100	1	214108119	393531	50.51	2.11	12	0.45	3639.00	87089.00	201524	20240730	-8.79	153101	20241115	20.05	192900	-4.72	20250304	172800	6.37	20250203	211000	-12.89	20240730	160300	14.66	20241115	0.93	N	068270	1000	2205 억	48459867	N	N	20973	N	N
149	20250304	140551	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184400	400	2	0.22	166416016200	889985	75.68	184000	192900	183100	239000	128800	184000	186992.13	22.63	-119585	189866	186932	183966	181032	178066	188400	182500	2205	55000	1000	139840	100	1	214108119	394815	50.67	2.12	12	0.42	3639.00	87089.00	201524	20240730	-8.50	153101	20241115	20.44	192900	-4.41	20250304	172800	6.71	20250203	211000	-12.61	20240730	160300	15.03	20241115	0.93	N	068270	1000	2205 억	48459867	N	N	20973	N	N
150	20250304	130549	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184100	100	2	0.05	152834029600	816220	69.41	184000	192900	183100	239000	128800	184000	187251.68	22.63	-108324	189866	186932	183966	181032	178066	188400	182500	2205	55000	1000	139840	100	1	214108119	394173	50.59	2.11	12	0.38	3639.00	87089.00	201524	20240730	-8.65	153101	20241115	20.25	192900	-4.56	20250304	172800	6.54	20250203	211000	-12.75	20240730	160300	14.85	20241115	0.93	N	068270	1000	2205 억	48459867	N	N	20973	N	N
151	20250304	120548	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184000	0	3	0.00	139831468200	745498	63.39	184000	192900	183800	239000	128800	184000	187574.55	22.63	-84247	189866	186932	183966	181032	178066	188400	182500	2205	55000	1000	139840	100	1	214108119	393959	50.56	2.11	12	0.35	3639.00	87089.00	201524	20240730	-8.70	153101	20241115	20.18	192900	-4.61	20250304	172800	6.48	20250203	211000	-12.80	20240730	160300	14.78	20241115	0.93	N	068270	1000	2205 억	48459867	N	N	20973	N	N
152	20250304	110550	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	184700	700	2	0.38	121824965400	647944	55.10	184000	192900	183800	239000	128800	184000	188026.40	22.63	-66940	189866	186932	183966	181032	178066	188400	182500	2205	55000	1000	139840	100	1	214108119	395458	50.76	2.12	12	0.30	3639.00	87089.00	201524	20240730	-8.35	153101	20241115	20.64	192900	-4.25	20250304	172800	6.89	20250203	211000	-12.46	20240730	160300	15.22	20241115	0.93	N	068270	1000	2205 억	48459867	N	N	20973	N	N
153	20250304	100546	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	185800	1800	2	0.98	98560752200	522644	44.44	184000	192900	183800	239000	128800	184000	188593.30	22.63	-16007	189866	186932	183966	181032	178066	188400	182500	2205	55000	1000	139840	100	1	214108119	397813	51.06	2.13	12	0.24	3639.00	87089.00	201524	20240730	-7.80	153101	20241115	21.36	192900	-3.68	20250304	172800	7.52	20250203	211000	-11.94	20240730	160300	15.91	20241115	0.93	N	068270	1000	2205 억	48459867	N	N	20973	N	N
154	20250304	090545	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	186300	2300	2	1.25	15634086050	84409	7.18	184000	187700	183800	239000	128800	184000	185238.69	22.63	-10206	189866	186932	183966	181032	178066	188400	182500	2205	55000	1000	139840	100	1	214108119	398883	51.20	2.14	12	0.04	3639.00	87089.00	201524	20240730	-7.55	153101	20241115	21.68	190900	-2.41	20250226	172800	7.81	20250203	211000	-11.71	20240730	160300	16.22	20241115	0.93	N	068270	1000	2205 억	48459867	N	N	20973	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History