KissMeData/005690/price/prices-20250401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

73 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	20250429	160208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10370	420	2	4.22	6926978740	667385	179.26	9950	10530	9950	12930	6970	9950	10379.29	8.52	235177	10283	10116	10033	9866	9783	10075	9825	300	2980	500	6960	10	1	60016964	6224	98.76	7.19	12	1.11	105.00	1442.00	12920	20250313	-19.74	4300	20240805	141.16	12920	-19.74	20250313	7150	45.03	20250203	12920	-19.74	20250313	4300	141.16	20240805	5.76	Y	005690	500	300 억	5112465	N	N	16408	N	N
3	20250429	150210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10400	450	2	4.52	6561923070	632123	169.79	9950	10530	9950	12930	6970	9950	10380.77	8.52	229676	10283	10116	10033	9866	9783	10075	9825	300	2980	500	6960	10	1	60016964	6242	99.05	7.21	12	1.05	105.00	1442.00	12920	20250313	-19.50	4300	20240805	141.86	12920	-19.50	20250313	7150	45.45	20250203	12920	-19.50	20250313	4300	141.86	20240805	5.76	Y	005690	500	300 억	5112465	N	N	80581	N	N
4	20250429	140210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10500	550	2	5.53	5693953165	548995	147.46	9950	10530	9950	12930	6970	9950	10371.59	8.52	198857	10283	10116	10033	9866	9783	10075	9825	300	2980	500	6960	10	1	60016964	6302	100.00	7.28	12	0.91	105.00	1442.00	12920	20250313	-18.73	4300	20240805	144.19	12920	-18.73	20250313	7150	46.85	20250203	12920	-18.73	20250313	4300	144.19	20240805	5.76	Y	005690	500	300 억	5112465	N	N	80581	N	N
5	20250429	130211	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10470	520	2	5.23	5091891725	491495	132.02	9950	10530	9950	12930	6970	9950	10360.01	8.52	183180	10283	10116	10033	9866	9783	10075	9825	300	2980	500	6960	10	1	60016964	6284	99.71	7.26	12	0.82	105.00	1442.00	12920	20250313	-18.96	4300	20240805	143.49	12920	-18.96	20250313	7150	46.43	20250203	12920	-18.96	20250313	4300	143.49	20240805	5.76	Y	005690	500	300 억	5112465	N	N	80581	N	N
6	20250429	120210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10500	550	2	5.53	4623826875	446861	120.03	9950	10530	9950	12930	6970	9950	10347.35	8.52	159555	10283	10116	10033	9866	9783	10075	9825	300	2980	500	6960	10	1	60016964	6302	100.00	7.28	12	0.74	105.00	1442.00	12920	20250313	-18.73	4300	20240805	144.19	12920	-18.73	20250313	7150	46.85	20250203	12920	-18.73	20250313	4300	144.19	20240805	5.76	Y	005690	500	300 억	5112465	N	N	80581	N	N
7	20250429	110210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10450	500	2	5.03	3577972855	347050	93.22	9950	10460	9950	12930	6970	9950	10309.68	8.52	130577	10283	10116	10033	9866	9783	10075	9825	300	2980	500	6960	10	1	60016964	6272	99.52	7.25	12	0.58	105.00	1442.00	12920	20250313	-19.12	4300	20240805	143.02	12920	-19.12	20250313	7150	46.15	20250203	12920	-19.12	20250313	4300	143.02	20240805	5.76	Y	005690	500	300 억	5112465	N	N	80581	N	N
8	20250429	100212	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10370	420	2	4.22	1995283305	194651	52.28	9950	10390	9950	12930	6970	9950	10250.57	8.52	80137	10283	10116	10033	9866	9783	10075	9825	300	2980	500	6960	10	1	60016964	6224	98.76	7.19	12	0.32	105.00	1442.00	12920	20250313	-19.74	4300	20240805	141.16	12920	-19.74	20250313	7150	45.03	20250203	12920	-19.74	20250313	4300	141.16	20240805	5.76	Y	005690	500	300 억	5112465	N	N	80581	N	N
9	20250429	090211	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10050	100	2	1.01	28671230	2863	0.77	9950	10060	9950	12930	6970	9950	10014.40	8.52	1633	10283	10116	10033	9866	9783	10075	9825	300	2980	500	6960	10	1	60016964	6032	95.71	6.97	12	0.00	105.00	1442.00	12920	20250313	-22.21	4300	20240805	133.72	12920	-22.21	20250313	7150	40.56	20250203	12920	-22.21	20250313	4300	133.72	20240805	5.76	Y	005690	500	300 억	5112465	N	N	80581	N	N
10	20250428	160209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9950	-130	5	-1.29	3732953000	372301	60.42	10100	10200	9950	13100	7060	10080	10026.71	8.54	-3964	10586	10332	10066	9812	9546	10460	9940	300	3020	500	7050	10	1	60016964	5972	94.76	6.90	12	0.62	105.00	1442.00	12920	20250313	-22.99	4300	20240805	131.40	12920	-22.99	20250313	7150	39.16	20250203	12920	-22.99	20250313	4300	131.40	20240805	5.78	Y	005690	500	300 억	5124107	N	N	80581	N	N
11	20250428	150210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9980	-100	5	-0.99	3329192030	331793	53.85	10100	10200	9960	13100	7060	10080	10033.94	8.54	-21190	10586	10332	10066	9812	9546	10460	9940	300	3020	500	7050	10	1	60016964	5990	95.05	6.92	12	0.55	105.00	1442.00	12920	20250313	-22.76	4300	20240805	132.09	12920	-22.76	20250313	7150	39.58	20250203	12920	-22.76	20250313	4300	132.09	20240805	5.78	Y	005690	500	300 억	5124107	N	N	37874	N	N
12	20250428	140210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10030	-50	5	-0.50	3004463810	299272	48.57	10100	10200	9960	13100	7060	10080	10039.24	8.54	-12679	10586	10332	10066	9812	9546	10460	9940	300	3020	500	7050	10	1	60016964	6020	95.52	6.96	12	0.50	105.00	1442.00	12920	20250313	-22.37	4300	20240805	133.26	12920	-22.37	20250313	7150	40.28	20250203	12920	-22.37	20250313	4300	133.26	20240805	5.78	Y	005690	500	300 억	5124107	N	N	37874	N	N
13	20250428	130209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10020	-60	5	-0.60	2339412970	232908	37.80	10100	10200	9960	13100	7060	10080	10044.37	8.54	1899	10586	10332	10066	9812	9546	10460	9940	300	3020	500	7050	10	1	60016964	6014	95.43	6.95	12	0.39	105.00	1442.00	12920	20250313	-22.45	4300	20240805	133.02	12920	-22.45	20250313	7150	40.14	20250203	12920	-22.45	20250313	4300	133.02	20240805	5.78	Y	005690	500	300 억	5124107	N	N	37874	N	N
14	20250428	120209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10030	-50	5	-0.50	2052533660	204282	33.15	10100	10200	9960	13100	7060	10080	10047.55	8.54	-11709	10586	10332	10066	9812	9546	10460	9940	300	3020	500	7050	10	1	60016964	6020	95.52	6.96	12	0.34	105.00	1442.00	12920	20250313	-22.37	4300	20240805	133.26	12920	-22.37	20250313	7150	40.28	20250203	12920	-22.37	20250313	4300	133.26	20240805	5.78	Y	005690	500	300 억	5124107	N	N	37874	N	N
15	20250428	110210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9990	-90	5	-0.89	1694287570	168487	27.34	10100	10200	9980	13100	7060	10080	10055.89	8.54	-10225	10586	10332	10066	9812	9546	10460	9940	300	3020	500	7050	10	1	60016964	5996	95.14	6.93	12	0.28	105.00	1442.00	12920	20250313	-22.68	4300	20240805	132.33	12920	-22.68	20250313	7150	39.72	20250203	12920	-22.68	20250313	4300	132.33	20240805	5.78	Y	005690	500	300 억	5124107	N	N	37874	N	N
16	20250428	100209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10110	30	2	0.30	1116350550	110900	18.00	10100	10200	10000	13100	7060	10080	10066.28	8.54	5548	10586	10332	10066	9812	9546	10460	9940	300	3020	500	7050	10	1	60016964	6068	96.29	7.01	12	0.18	105.00	1442.00	12920	20250313	-21.75	4300	20240805	135.12	12920	-21.75	20250313	7150	41.40	20250203	12920	-21.75	20250313	4300	135.12	20240805	5.78	Y	005690	500	300 억	5124107	N	N	37874	N	N
17	20250428	090210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10060	-20	5	-0.20	63832860	6329	1.03	10100	10140	10050	13100	7060	10080	10085.77	8.54	-4825	10586	10332	10066	9812	9546	10460	9940	300	3020	500	7050	10	1	60016964	6038	95.81	6.98	12	0.01	105.00	1442.00	12920	20250313	-22.14	4300	20240805	133.95	12920	-22.14	20250313	7150	40.70	20250203	12920	-22.14	20250313	4300	133.95	20240805	5.78	Y	005690	500	300 억	5124107	N	N	37874	N	N
18	20250425	160209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10080	30	2	0.30	6181515105	616185	112.17	10060	10320	9800	13060	7040	10050	10031.91	8.26	99521	10390	10220	10100	9930	9810	10160	9870	300	3010	500	7030	10	1	60016964	6050	96.00	6.99	12	1.03	105.00	1442.00	12920	20250313	-21.98	4300	20240805	134.42	12920	-21.98	20250313	7150	40.98	20250203	12920	-21.98	20250313	4300	134.42	20240805	5.82	Y	005690	500	300 억	4958203	N	N	37874	N	N
19	20250425	150210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10110	60	2	0.60	5918045080	590038	107.41	10060	10320	9800	13060	7040	10050	10029.94	8.26	108098	10390	10220	10100	9930	9810	10160	9870	300	3010	500	7030	10	1	60016964	6068	96.29	7.01	12	0.98	105.00	1442.00	12920	20250313	-21.75	4300	20240805	135.12	12920	-21.75	20250313	7150	41.40	20250203	12920	-21.75	20250313	4300	135.12	20240805	5.82	Y	005690	500	300 억	4958203	N	N	164153	N	N
20	20250425	140210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10190	140	2	1.39	5249400100	524130	95.41	10060	10320	9800	13060	7040	10050	10015.45	8.26	113038	10390	10220	10100	9930	9810	10160	9870	300	3010	500	7030	10	1	60016964	6116	97.05	7.07	12	0.87	105.00	1442.00	12920	20250313	-21.13	4300	20240805	136.98	12920	-21.13	20250313	7150	42.52	20250203	12920	-21.13	20250313	4300	136.98	20240805	5.82	Y	005690	500	300 억	4958203	N	N	164153	N	N
21	20250425	130211	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9990	-60	5	-0.60	3269201935	329906	60.05	10060	10190	9800	13060	7040	10050	9909.50	8.26	71948	10390	10220	10100	9930	9810	10160	9870	300	3010	500	7030	10	1	60016964	5996	95.14	6.93	12	0.55	105.00	1442.00	12920	20250313	-22.68	4300	20240805	132.33	12920	-22.68	20250313	7150	39.72	20250203	12920	-22.68	20250313	4300	132.33	20240805	5.82	Y	005690	500	300 억	4958203	N	N	164153	N	N
22	20250425	120210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9950	-100	5	-1.00	2902832445	293104	53.36	10060	10190	9800	13060	7040	10050	9903.76	8.26	53718	10390	10220	10100	9930	9810	10160	9870	300	3010	500	7030	10	1	60016964	5972	94.76	6.90	12	0.49	105.00	1442.00	12920	20250313	-22.99	4300	20240805	131.40	12920	-22.99	20250313	7150	39.16	20250203	12920	-22.99	20250313	4300	131.40	20240805	5.82	Y	005690	500	300 억	4958203	N	N	164153	N	N
23	20250425	110211	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9870	-180	5	-1.79	2436646385	246159	44.81	10060	10190	9800	13060	7040	10050	9898.67	8.26	39049	10390	10220	10100	9930	9810	10160	9870	300	3010	500	7030	10	1	60016964	5924	94.00	6.84	12	0.41	105.00	1442.00	12920	20250313	-23.61	4300	20240805	129.53	12920	-23.61	20250313	7150	38.04	20250203	12920	-23.61	20250313	4300	129.53	20240805	5.82	Y	005690	500	300 억	4958203	N	N	164153	N	N
24	20250425	100209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9880	-170	5	-1.69	1751193100	176660	32.16	10060	10190	9800	13060	7040	10050	9912.79	8.26	18785	10390	10220	10100	9930	9810	10160	9870	300	3010	500	7030	10	1	60016964	5930	94.10	6.85	12	0.29	105.00	1442.00	12920	20250313	-23.53	4300	20240805	129.77	12920	-23.53	20250313	7150	38.18	20250203	12920	-23.53	20250313	4300	129.77	20240805	5.82	Y	005690	500	300 억	4958203	N	N	164153	N	N
25	20250425	090210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10110	60	2	0.60	37083300	3679	0.67	10060	10150	10060	13060	7040	10050	10079.72	8.26	211	10390	10220	10100	9930	9810	10160	9870	300	3010	500	7030	10	1	60016964	6068	96.29	7.01	12	0.01	105.00	1442.00	12920	20250313	-21.75	4300	20240805	135.12	12920	-21.75	20250313	7150	41.40	20250203	12920	-21.75	20250313	4300	135.12	20240805	5.82	Y	005690	500	300 억	4958203	N	N	164153	N	N
26	20250424	160208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10050	-130	5	-1.28	5548249530	549344	45.26	10270	10270	9980	13230	7130	10180	10099.77	8.57	36405	11253	10716	10403	9866	9553	10560	9710	300	3050	500	7120	10	1	60016964	6032	95.71	6.97	12	0.92	105.00	1442.00	12920	20250313	-22.21	4300	20240805	133.72	12920	-22.21	20250313	7150	40.56	20250203	12920	-22.21	20250313	4300	133.72	20240805	5.73	Y	005690	500	300 억	5142916	N	N	164153	N	N
27	20250424	150210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10050	-130	5	-1.28	5294323010	524087	43.18	10270	10270	9980	13230	7130	10180	10101.99	8.57	37812	11253	10716	10403	9866	9553	10560	9710	300	3050	500	7120	10	1	60016964	6032	95.71	6.97	12	0.87	105.00	1442.00	12920	20250313	-22.21	4300	20240805	133.72	12920	-22.21	20250313	7150	40.56	20250203	12920	-22.21	20250313	4300	133.72	20240805	5.73	Y	005690	500	300 억	5142916	N	N	106215	N	N
28	20250424	140209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10080	-100	5	-0.98	4780983900	473130	38.98	10270	10270	9980	13230	7130	10180	10105.01	8.57	57114	11253	10716	10403	9866	9553	10560	9710	300	3050	500	7120	10	1	60016964	6050	96.00	6.99	12	0.79	105.00	1442.00	12920	20250313	-21.98	4300	20240805	134.42	12920	-21.98	20250313	7150	40.98	20250203	12920	-21.98	20250313	4300	134.42	20240805	5.73	Y	005690	500	300 억	5142916	N	N	106215	N	N
29	20250424	130209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10140	-40	5	-0.39	4302533430	425858	35.09	10270	10270	9980	13230	7130	10180	10103.21	8.57	51578	11253	10716	10403	9866	9553	10560	9710	300	3050	500	7120	10	1	60016964	6086	96.57	7.03	12	0.71	105.00	1442.00	12920	20250313	-21.52	4300	20240805	135.81	12920	-21.52	20250313	7150	41.82	20250203	12920	-21.52	20250313	4300	135.81	20240805	5.73	Y	005690	500	300 억	5142916	N	N	106215	N	N
30	20250424	120210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10140	-40	5	-0.39	3689950300	365303	30.10	10270	10270	9980	13230	7130	10180	10101.07	8.57	41244	11253	10716	10403	9866	9553	10560	9710	300	3050	500	7120	10	1	60016964	6086	96.57	7.03	12	0.61	105.00	1442.00	12920	20250313	-21.52	4300	20240805	135.81	12920	-21.52	20250313	7150	41.82	20250203	12920	-21.52	20250313	4300	135.81	20240805	5.73	Y	005690	500	300 억	5142916	N	N	106215	N	N
31	20250424	110209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10160	-20	5	-0.20	3290164370	325869	26.85	10270	10270	9980	13230	7130	10180	10096.59	8.57	44586	11253	10716	10403	9866	9553	10560	9710	300	3050	500	7120	10	1	60016964	6098	96.76	7.05	12	0.54	105.00	1442.00	12920	20250313	-21.36	4300	20240805	136.28	12920	-21.36	20250313	7150	42.10	20250203	12920	-21.36	20250313	4300	136.28	20240805	5.73	Y	005690	500	300 억	5142916	N	N	106215	N	N
32	20250424	100209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10080	-100	5	-0.98	2253015180	222931	18.37	10270	10270	9980	13230	7130	10180	10106.33	8.57	31552	11253	10716	10403	9866	9553	10560	9710	300	3050	500	7120	10	1	60016964	6050	96.00	6.99	12	0.37	105.00	1442.00	12920	20250313	-21.98	4300	20240805	134.42	12920	-21.98	20250313	7150	40.98	20250203	12920	-21.98	20250313	4300	134.42	20240805	5.73	Y	005690	500	300 억	5142916	N	N	106215	N	N
33	20250424	090209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10200	20	2	0.20	75858580	7415	0.61	10270	10270	10180	13230	7130	10180	10230.42	8.57	-865	11253	10716	10403	9866	9553	10560	9710	300	3050	500	7120	10	1	60016964	6122	97.14	7.07	12	0.01	105.00	1442.00	12920	20250313	-21.05	4300	20240805	137.21	12920	-21.05	20250313	7150	42.66	20250203	12920	-21.05	20250313	4300	137.21	20240805	5.73	Y	005690	500	300 억	5142916	N	N	106215	N	N
34	20250423	160206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10180	220	2	2.21	12652820700	1213706	161.31	10360	10940	10090	12940	6980	9960	10424.95	8.69	-80730	10326	10142	10006	9822	9686	10235	9915	300	2980	500	6970	10	1	60016964	6110	96.95	7.06	12	2.02	105.00	1442.00	12920	20250313	-21.21	4300	20240805	136.74	12920	-21.21	20250313	7150	42.38	20250203	12920	-21.21	20250313	4300	136.74	20240805	5.73	Y	005690	500	300 억	5214507	N	N	106215	N	N
35	20250423	150209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10210	250	2	2.51	12334752620	1182490	157.17	10360	10940	10090	12940	6980	9960	10431.17	8.69	-75222	10326	10142	10006	9822	9686	10235	9915	300	2980	500	6970	10	1	60016964	6128	97.24	7.08	12	1.97	105.00	1442.00	12920	20250313	-20.98	4300	20240805	137.44	12920	-20.98	20250313	7150	42.80	20250203	12920	-20.98	20250313	4300	137.44	20240805	5.73	Y	005690	500	300 억	5214507	N	N	172773	N	N
36	20250423	140209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10180	220	2	2.21	11550652900	1105503	146.93	10360	10940	10090	12940	6980	9960	10448.32	8.69	-83045	10326	10142	10006	9822	9686	10235	9915	300	2980	500	6970	10	1	60016964	6110	96.95	7.06	12	1.84	105.00	1442.00	12920	20250313	-21.21	4300	20240805	136.74	12920	-21.21	20250313	7150	42.38	20250203	12920	-21.21	20250313	4300	136.74	20240805	5.73	Y	005690	500	300 억	5214507	N	N	172773	N	N
37	20250423	130209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10140	180	2	1.81	10907584740	1042070	138.50	10360	10940	10120	12940	6980	9960	10467.23	8.69	-60119	10326	10142	10006	9822	9686	10235	9915	300	2980	500	6970	10	1	60016964	6086	96.57	7.03	12	1.74	105.00	1442.00	12920	20250313	-21.52	4300	20240805	135.81	12920	-21.52	20250313	7150	41.82	20250203	12920	-21.52	20250313	4300	135.81	20240805	5.73	Y	005690	500	300 억	5214507	N	N	172773	N	N
38	20250423	120209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10190	230	2	2.31	10517893385	1003695	133.40	10360	10940	10150	12940	6980	9960	10479.17	8.69	-48885	10326	10142	10006	9822	9686	10235	9915	300	2980	500	6970	10	1	60016964	6116	97.05	7.07	12	1.67	105.00	1442.00	12920	20250313	-21.13	4300	20240805	136.98	12920	-21.13	20250313	7150	42.52	20250203	12920	-21.13	20250313	4300	136.98	20240805	5.73	Y	005690	500	300 억	5214507	N	N	172773	N	N
39	20250423	110209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10290	330	2	3.31	9979636910	950959	126.39	10360	10940	10180	12940	6980	9960	10494.29	8.69	-40239	10326	10142	10006	9822	9686	10235	9915	300	2980	500	6970	10	1	60016964	6176	98.00	7.14	12	1.58	105.00	1442.00	12920	20250313	-20.36	4300	20240805	139.30	12920	-20.36	20250313	7150	43.92	20250203	12920	-20.36	20250313	4300	139.30	20240805	5.73	Y	005690	500	300 억	5214507	N	N	172773	N	N
40	20250423	100210	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10240	280	2	2.81	8943914790	849755	112.94	10360	10940	10180	12940	6980	9960	10525.29	8.69	-24228	10326	10142	10006	9822	9686	10235	9915	300	2980	500	6970	10	1	60016964	6146	97.52	7.10	12	1.42	105.00	1442.00	12920	20250313	-20.74	4300	20240805	138.14	12920	-20.74	20250313	7150	43.22	20250203	12920	-20.74	20250313	4300	138.14	20240805	5.73	Y	005690	500	300 억	5214507	N	N	172773	N	N
41	20250423	090211	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10600	640	2	6.43	1238110545	118091	15.70	10360	10600	10350	12940	6980	9960	10484.38	8.69	34716	10326	10142	10006	9822	9686	10235	9915	300	2980	500	6970	10	1	60016964	6362	100.95	7.35	12	0.20	105.00	1442.00	12920	20250313	-17.96	4300	20240805	146.51	12920	-17.96	20250313	7150	48.25	20250203	12920	-17.96	20250313	4300	146.51	20240805	5.73	Y	005690	500	300 억	5214507	N	N	172773	N	N
42	20250422	160205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9960	-110	5	-1.09	7532167640	752387	98.00	9900	10190	9870	13090	7050	10070	10011.02	8.95	-135125	10556	10312	10036	9792	9516	10435	9915	300	3020	500	7040	10	1	60016964	5978	94.86	6.91	12	1.25	105.00	1442.00	12920	20250313	-22.91	4300	20240805	131.63	12920	-22.91	20250313	7150	39.30	20250203	12920	-22.91	20250313	4300	131.63	20240805	5.65	Y	005690	500	300 억	5368818	N	N	172773	N	N
43	20250422	150209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10060	-10	5	-0.10	7123302200	711501	92.68	9900	10190	9870	13090	7050	10070	10011.65	8.95	-129730	10556	10312	10036	9792	9516	10435	9915	300	3020	500	7040	10	1	60016964	6038	95.81	6.98	12	1.19	105.00	1442.00	12920	20250313	-22.14	4300	20240805	133.95	12920	-22.14	20250313	7150	40.70	20250203	12920	-22.14	20250313	4300	133.95	20240805	5.65	Y	005690	500	300 억	5368818	N	N	28274	N	N
44	20250422	140209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9970	-100	5	-0.99	4716955165	470886	61.34	9900	10160	9900	13090	7050	10070	10017.18	8.95	-54679	10556	10312	10036	9792	9516	10435	9915	300	3020	500	7040	10	1	60016964	5984	94.95	6.91	12	0.78	105.00	1442.00	12920	20250313	-22.83	4300	20240805	131.86	12920	-22.83	20250313	7150	39.44	20250203	12920	-22.83	20250313	4300	131.86	20240805	5.65	Y	005690	500	300 억	5368818	N	N	28274	N	N
45	20250422	130208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10010	-60	5	-0.60	3976403225	396635	51.66	9900	10160	9900	13090	7050	10070	10025.34	8.95	-60201	10556	10312	10036	9792	9516	10435	9915	300	3020	500	7040	10	1	60016964	6008	95.33	6.94	12	0.66	105.00	1442.00	12920	20250313	-22.52	4300	20240805	132.79	12920	-22.52	20250313	7150	40.00	20250203	12920	-22.52	20250313	4300	132.79	20240805	5.65	Y	005690	500	300 억	5368818	N	N	28274	N	N
46	20250422	120208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10050	-20	5	-0.20	3417479075	340925	44.41	9900	10160	9900	13090	7050	10070	10024.12	8.95	-44994	10556	10312	10036	9792	9516	10435	9915	300	3020	500	7040	10	1	60016964	6032	95.71	6.97	12	0.57	105.00	1442.00	12920	20250313	-22.21	4300	20240805	133.72	12920	-22.21	20250313	7150	40.56	20250203	12920	-22.21	20250313	4300	133.72	20240805	5.65	Y	005690	500	300 억	5368818	N	N	28274	N	N
47	20250422	110209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10070	0	3	0.00	2817424935	281173	36.62	9900	10160	9900	13090	7050	10070	10020.24	8.95	-17617	10556	10312	10036	9792	9516	10435	9915	300	3020	500	7040	10	1	60016964	6044	95.90	6.98	12	0.47	105.00	1442.00	12920	20250313	-22.06	4300	20240805	134.19	12920	-22.06	20250313	7150	40.84	20250203	12920	-22.06	20250313	4300	134.19	20240805	5.65	Y	005690	500	300 억	5368818	N	N	28274	N	N
48	20250422	100208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10000	-70	5	-0.70	1489517700	148478	19.34	9900	10160	9900	13090	7050	10070	10031.88	8.95	-19220	10556	10312	10036	9792	9516	10435	9915	300	3020	500	7040	10	1	60016964	6002	95.24	6.93	12	0.25	105.00	1442.00	12920	20250313	-22.60	4300	20240805	132.56	12920	-22.60	20250313	7150	39.86	20250203	12920	-22.60	20250313	4300	132.56	20240805	5.65	Y	005690	500	300 억	5368818	N	N	28274	N	N
49	20250422	090209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10030	-40	5	-0.40	123941830	12458	1.62	9900	10080	9900	13090	7050	10070	9947.80	8.95	3958	10556	10312	10036	9792	9516	10435	9915	300	3020	500	7040	10	1	60016964	6020	95.52	6.96	12	0.02	105.00	1442.00	12920	20250313	-22.37	4300	20240805	133.26	12920	-22.37	20250313	7150	40.28	20250203	12920	-22.37	20250313	4300	133.26	20240805	5.65	Y	005690	500	300 억	5368818	N	N	28274	N	N
50	20250421	160205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10070	360	2	3.71	7732952705	767717	109.32	9800	10280	9760	12620	6800	9710	10072.66	9.26	-123807	10263	9986	9673	9396	9083	10125	9535	300	2910	500	6790	10	1	60016964	6044	95.90	6.98	12	1.28	105.00	1442.00	12920	20250313	-22.06	4300	20240805	134.19	12920	-22.06	20250313	7150	40.84	20250203	12920	-22.06	20250313	4300	134.19	20240805	5.71	Y	005690	500	300 억	5556257	N	N	28274	N	N
51	20250421	150208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10070	360	2	3.71	7371655450	731805	104.21	9800	10280	9760	12620	6800	9710	10073.25	9.26	-119708	10263	9986	9673	9396	9083	10125	9535	300	2910	500	6790	10	1	60016964	6044	95.90	6.98	12	1.22	105.00	1442.00	12920	20250313	-22.06	4300	20240805	134.19	12920	-22.06	20250313	7150	40.84	20250203	12920	-22.06	20250313	4300	134.19	20240805	5.71	Y	005690	500	300 억	5556257	N	N	25799	N	N
52	20250421	140208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10030	320	2	3.30	6674200925	662539	94.35	9800	10280	9760	12620	6800	9710	10073.67	9.26	-125001	10263	9986	9673	9396	9083	10125	9535	300	2910	500	6790	10	1	60016964	6020	95.52	6.96	12	1.10	105.00	1442.00	12920	20250313	-22.37	4300	20240805	133.26	12920	-22.37	20250313	7150	40.28	20250203	12920	-22.37	20250313	4300	133.26	20240805	5.71	Y	005690	500	300 억	5556257	N	N	25799	N	N
53	20250421	130208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10020	310	2	3.19	6274913495	622743	88.68	9800	10280	9760	12620	6800	9710	10076.25	9.26	-117005	10263	9986	9673	9396	9083	10125	9535	300	2910	500	6790	10	1	60016964	6014	95.43	6.95	12	1.04	105.00	1442.00	12920	20250313	-22.45	4300	20240805	133.02	12920	-22.45	20250313	7150	40.14	20250203	12920	-22.45	20250313	4300	133.02	20240805	5.71	Y	005690	500	300 억	5556257	N	N	25799	N	N
54	20250421	120207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10040	330	2	3.40	5426635130	538096	76.63	9800	10280	9760	12620	6800	9710	10084.88	9.26	-85073	10263	9986	9673	9396	9083	10125	9535	300	2910	500	6790	10	1	60016964	6026	95.62	6.96	12	0.90	105.00	1442.00	12920	20250313	-22.29	4300	20240805	133.49	12920	-22.29	20250313	7150	40.42	20250203	12920	-22.29	20250313	4300	133.49	20240805	5.71	Y	005690	500	300 억	5556257	N	N	25799	N	N
55	20250421	110209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10070	360	2	3.71	5039779885	499535	71.13	9800	10280	9760	12620	6800	9710	10088.94	9.26	-65203	10263	9986	9673	9396	9083	10125	9535	300	2910	500	6790	10	1	60016964	6044	95.90	6.98	12	0.83	105.00	1442.00	12920	20250313	-22.06	4300	20240805	134.19	12920	-22.06	20250313	7150	40.84	20250203	12920	-22.06	20250313	4300	134.19	20240805	5.71	Y	005690	500	300 억	5556257	N	N	25799	N	N
56	20250421	100207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10060	350	2	3.60	3939605625	390267	55.57	9800	10280	9760	12620	6800	9710	10094.64	9.26	-55023	10263	9986	9673	9396	9083	10125	9535	300	2910	500	6790	10	1	60016964	6038	95.81	6.98	12	0.65	105.00	1442.00	12920	20250313	-22.14	4300	20240805	133.95	12920	-22.14	20250313	7150	40.70	20250203	12920	-22.14	20250313	4300	133.95	20240805	5.71	Y	005690	500	300 억	5556257	N	N	25799	N	N
57	20250421	090211	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9790	80	2	0.82	162647760	16552	2.36	9800	9920	9790	12620	6800	9710	9826.47	9.26	-6237	10263	9986	9673	9396	9083	10125	9535	300	2910	500	6790	10	1	60016964	5876	93.24	6.79	12	0.03	105.00	1442.00	12920	20250313	-24.23	4300	20240805	127.67	12920	-24.23	20250313	7150	36.92	20250203	12920	-24.23	20250313	4300	127.67	20240805	5.71	Y	005690	500	300 억	5556257	N	N	25799	N	N
58	20250418	160205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9710	270	2	2.86	6840647585	702245	135.64	9530	9950	9360	12270	6610	9440	9741.11	9.38	-40756	9806	9622	9286	9102	8766	9715	9195	300	2830	500	6600	10	1	60016964	5828	92.48	6.73	12	1.17	105.00	1442.00	12920	20250313	-24.85	4300	20240805	125.81	12920	-24.85	20250313	7150	35.80	20250203	12920	-24.85	20250313	4300	125.81	20240805	5.41	Y	005690	500	300 억	5628285	N	N	25799	N	N
59	20250418	150207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9680	240	2	2.54	6336788415	650086	125.56	9530	9950	9360	12270	6610	9440	9747.62	9.38	-37796	9806	9622	9286	9102	8766	9715	9195	300	2830	500	6600	10	1	60016964	5810	92.19	6.71	12	1.08	105.00	1442.00	12920	20250313	-25.08	4300	20240805	125.12	12920	-25.08	20250313	7150	35.38	20250203	12920	-25.08	20250313	4300	125.12	20240805	5.41	Y	005690	500	300 억	5628285	N	N	12658	N	N
60	20250418	140209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9840	400	2	4.24	5657093720	580332	112.09	9530	9950	9360	12270	6610	9440	9748.03	9.38	-28391	9806	9622	9286	9102	8766	9715	9195	300	2830	500	6600	10	1	60016964	5906	93.71	6.82	12	0.97	105.00	1442.00	12920	20250313	-23.84	4300	20240805	128.84	12920	-23.84	20250313	7150	37.62	20250203	12920	-23.84	20250313	4300	128.84	20240805	5.41	Y	005690	500	300 억	5628285	N	N	12658	N	N
61	20250418	130207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9940	500	2	5.30	5053990225	519444	100.33	9530	9950	9360	12270	6610	9440	9729.62	9.38	-16850	9806	9622	9286	9102	8766	9715	9195	300	2830	500	6600	10	1	60016964	5966	94.67	6.89	12	0.87	105.00	1442.00	12920	20250313	-23.07	4300	20240805	131.16	12920	-23.07	20250313	7150	39.02	20250203	12920	-23.07	20250313	4300	131.16	20240805	5.41	Y	005690	500	300 억	5628285	N	N	12658	N	N
62	20250418	120207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9850	410	2	4.34	4484650630	461833	89.20	9530	9920	9360	12270	6610	9440	9710.55	9.38	-10910	9806	9622	9286	9102	8766	9715	9195	300	2830	500	6600	10	1	60016964	5912	93.81	6.83	12	0.77	105.00	1442.00	12920	20250313	-23.76	4300	20240805	129.07	12920	-23.76	20250313	7150	37.76	20250203	12920	-23.76	20250313	4300	129.07	20240805	5.41	Y	005690	500	300 억	5628285	N	N	12658	N	N
63	20250418	110208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9910	470	2	4.98	3422534650	353545	68.29	9530	9920	9360	12270	6610	9440	9680.62	9.38	-8890	9806	9622	9286	9102	8766	9715	9195	300	2830	500	6600	10	1	60016964	5948	94.38	6.87	12	0.59	105.00	1442.00	12920	20250313	-23.30	4300	20240805	130.47	12920	-23.30	20250313	7150	38.60	20250203	12920	-23.30	20250313	4300	130.47	20240805	5.41	Y	005690	500	300 억	5628285	N	N	12658	N	N
64	20250418	100208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9680	240	2	2.54	1767625900	184319	35.60	9530	9740	9360	12270	6610	9440	9590.04	9.38	-304	9806	9622	9286	9102	8766	9715	9195	300	2830	500	6600	10	1	60016964	5810	92.19	6.71	12	0.31	105.00	1442.00	12920	20250313	-25.08	4300	20240805	125.12	12920	-25.08	20250313	7150	35.38	20250203	12920	-25.08	20250313	4300	125.12	20240805	5.41	Y	005690	500	300 억	5628285	N	N	12658	N	N
65	20250418	090209	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9420	-20	5	-0.21	118051950	12448	2.40	9530	9530	9400	12270	6610	9440	9483.61	9.38	-8563	9806	9622	9286	9102	8766	9715	9195	300	2830	500	6600	10	1	60016964	5654	89.71	6.53	12	0.02	105.00	1442.00	12920	20250313	-27.09	4300	20240805	119.07	12920	-27.09	20250313	7150	31.75	20250203	12920	-27.09	20250313	4300	119.07	20240805	5.41	Y	005690	500	300 억	5628285	N	N	12658	N	N
66	20250417	160207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9440	350	2	3.85	4796901070	517733	75.46	8950	9470	8950	11810	6370	9090	9265.18	9.37	22248	9470	9280	9070	8880	8670	9375	8975	300	2720	500	6360	10	1	60016964	5666	89.90	6.55	12	0.86	105.00	1442.00	12920	20250313	-26.93	4300	20240805	119.53	12920	-26.93	20250313	7150	32.03	20250203	12920	-26.93	20250313	4300	119.53	20240805	5.32	Y	005690	500	300 억	5624207	N	N	12658	N	N
67	20250417	150207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9410	320	2	3.52	4218870030	456530	66.54	8950	9450	8950	11810	6370	9090	9241.17	9.37	44158	9470	9280	9070	8880	8670	9375	8975	300	2720	500	6360	10	1	60016964	5648	89.62	6.53	12	0.76	105.00	1442.00	12920	20250313	-27.17	4300	20240805	118.84	12920	-27.17	20250313	7150	31.61	20250203	12920	-27.17	20250313	4300	118.84	20240805	5.32	Y	005690	500	300 억	5624207	N	N	41457	N	N
68	20250417	140208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9350	260	2	2.86	3631657425	394094	57.44	8950	9410	8950	11810	6370	9090	9215.21	9.37	63390	9470	9280	9070	8880	8670	9375	8975	300	2720	500	6360	10	1	60016964	5612	89.05	6.48	12	0.66	105.00	1442.00	12920	20250313	-27.63	4300	20240805	117.44	12920	-27.63	20250313	7150	30.77	20250203	12920	-27.63	20250313	4300	117.44	20240805	5.32	Y	005690	500	300 억	5624207	N	N	41457	N	N
69	20250417	130207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9260	170	2	1.87	2810594175	306072	44.61	8950	9290	8950	11810	6370	9090	9182.79	9.37	56086	9470	9280	9070	8880	8670	9375	8975	300	2720	500	6360	10	1	60016964	5558	88.19	6.42	12	0.51	105.00	1442.00	12920	20250313	-28.33	4300	20240805	115.35	12920	-28.33	20250313	7150	29.51	20250203	12920	-28.33	20250313	4300	115.35	20240805	5.32	Y	005690	500	300 억	5624207	N	N	41457	N	N
70	20250417	120207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9170	80	2	0.88	2408351135	262493	38.26	8950	9260	8950	11810	6370	9090	9174.92	9.37	38781	9470	9280	9070	8880	8670	9375	8975	300	2720	500	6360	10	1	60016964	5504	87.33	6.36	12	0.44	105.00	1442.00	12920	20250313	-29.02	4300	20240805	113.26	12920	-29.02	20250313	7150	28.25	20250203	12920	-29.02	20250313	4300	113.26	20240805	5.32	Y	005690	500	300 억	5624207	N	N	41457	N	N
71	20250417	110207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9170	80	2	0.88	1734276895	189112	27.56	8950	9260	8950	11810	6370	9090	9170.63	9.37	26008	9470	9280	9070	8880	8670	9375	8975	300	2720	500	6360	10	1	60016964	5504	87.33	6.36	12	0.32	105.00	1442.00	12920	20250313	-29.02	4300	20240805	113.26	12920	-29.02	20250313	7150	28.25	20250203	12920	-29.02	20250313	4300	113.26	20240805	5.32	Y	005690	500	300 억	5624207	N	N	41457	N	N
72	20250417	100207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9150	60	2	0.66	1287504180	140459	20.47	8950	9260	8950	11810	6370	9090	9166.41	9.37	31599	9470	9280	9070	8880	8670	9375	8975	300	2720	500	6360	10	1	60016964	5492	87.14	6.35	12	0.23	105.00	1442.00	12920	20250313	-29.18	4300	20240805	112.79	12920	-29.18	20250313	7150	27.97	20250203	12920	-29.18	20250313	4300	112.79	20240805	5.32	Y	005690	500	300 억	5624207	N	N	41457	N	N
73	20250417	090208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9120	30	2	0.33	171057150	18989	2.77	8950	9120	8950	11810	6370	9090	9008.22	9.37	11900	9470	9280	9070	8880	8670	9375	8975	300	2720	500	6360	10	1	60016964	5474	86.86	6.32	12	0.03	105.00	1442.00	12920	20250313	-29.41	4300	20240805	112.09	12920	-29.41	20250313	7150	27.55	20250203	12920	-29.41	20250313	4300	112.09	20240805	5.32	Y	005690	500	300 억	5624207	N	N	41457	N	N
74	20250416	160205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9090	-90	5	-0.98	6222165675	686125	124.30	9000	9260	8860	11930	6430	9180	9068.56	9.25	63068	9580	9380	9200	9000	8820	9290	8910	300	2750	500	6420	10	1	60016964	5456	86.57	6.30	12	1.14	105.00	1442.00	12920	20250313	-29.64	4300	20240805	111.40	12920	-29.64	20250313	7150	27.13	20250203	12920	-29.64	20250313	4300	111.40	20240805	5.25	Y	005690	500	300 억	5548574	N	N	41457	N	N
75	20250416	150207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9100	-80	5	-0.87	5611848875	618897	112.12	9000	9260	8860	11930	6430	9180	9067.50	9.25	41703	9580	9380	9200	9000	8820	9290	8910	300	2750	500	6420	10	1	60016964	5462	86.67	6.31	12	1.03	105.00	1442.00	12920	20250313	-29.57	4300	20240805	111.63	12920	-29.57	20250313	7150	27.27	20250203	12920	-29.57	20250313	4300	111.63	20240805	5.25	Y	005690	500	300 억	5548574	N	N	16924	N	N
76	20250416	140207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9150	-30	5	-0.33	4494479305	495327	89.73	9000	9260	8860	11930	6430	9180	9073.76	9.25	12794	9580	9380	9200	9000	8820	9290	8910	300	2750	500	6420	10	1	60016964	5492	87.14	6.35	12	0.83	105.00	1442.00	12920	20250313	-29.18	4300	20240805	112.79	12920	-29.18	20250313	7150	27.97	20250203	12920	-29.18	20250313	4300	112.79	20240805	5.25	Y	005690	500	300 억	5548574	N	N	16924	N	N
77	20250416	130207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9140	-40	5	-0.44	4174204415	460425	83.41	9000	9260	8860	11930	6430	9180	9065.98	9.25	-1624	9580	9380	9200	9000	8820	9290	8910	300	2750	500	6420	10	1	60016964	5486	87.05	6.34	12	0.77	105.00	1442.00	12920	20250313	-29.26	4300	20240805	112.56	12920	-29.26	20250313	7150	27.83	20250203	12920	-29.26	20250313	4300	112.56	20240805	5.25	Y	005690	500	300 억	5548574	N	N	16924	N	N
78	20250416	120207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9170	-10	5	-0.11	3948635825	435782	78.95	9000	9260	8860	11930	6430	9180	9061.03	9.25	2237	9580	9380	9200	9000	8820	9290	8910	300	2750	500	6420	10	1	60016964	5504	87.33	6.36	12	0.73	105.00	1442.00	12920	20250313	-29.02	4300	20240805	113.26	12920	-29.02	20250313	7150	28.25	20250203	12920	-29.02	20250313	4300	113.26	20240805	5.25	Y	005690	500	300 억	5548574	N	N	16924	N	N
79	20250416	110207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9180	0	3	0.00	3515478515	388506	70.38	9000	9260	8860	11930	6430	9180	9048.71	9.25	-11164	9580	9380	9200	9000	8820	9290	8910	300	2750	500	6420	10	1	60016964	5510	87.43	6.37	12	0.65	105.00	1442.00	12920	20250313	-28.95	4300	20240805	113.49	12920	-28.95	20250313	7150	28.39	20250203	12920	-28.95	20250313	4300	113.49	20240805	5.25	Y	005690	500	300 억	5548574	N	N	16924	N	N
80	20250416	100207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9030	-150	5	-1.63	2609791855	289864	52.51	9000	9160	8860	11930	6430	9180	9003.50	9.25	-39180	9580	9380	9200	9000	8820	9290	8910	300	2750	500	6420	10	1	60016964	5420	86.00	6.26	12	0.48	105.00	1442.00	12920	20250313	-30.11	4300	20240805	110.00	12920	-30.11	20250313	7150	26.29	20250203	12920	-30.11	20250313	4300	110.00	20240805	5.25	Y	005690	500	300 억	5548574	N	N	16924	N	N
81	20250416	090208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8940	-240	5	-2.61	231215390	25775	4.67	9000	9000	8930	11930	6430	9180	8970.53	9.25	-11523	9580	9380	9200	9000	8820	9290	8910	300	2750	500	6420	10	1	60016964	5366	85.14	6.20	12	0.04	105.00	1442.00	12920	20250313	-30.80	4300	20240805	107.91	12920	-30.80	20250313	7150	25.03	20250203	12920	-30.80	20250313	4300	107.91	20240805	5.25	Y	005690	500	300 억	5548574	N	N	16924	N	N
82	20250415	160206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9180	-210	5	-2.24	5044000345	551994	126.66	9400	9400	9020	12200	6580	9390	9137.74	9.10	64214	9896	9642	9446	9192	8996	9545	9095	300	2810	500	6570	10	1	60016964	5510	87.43	6.37	12	0.92	105.00	1442.00	12920	20250313	-28.95	4300	20240805	113.49	12920	-28.95	20250313	7150	28.39	20250203	12920	-28.95	20250313	4300	113.49	20240805	5.23	Y	005690	500	300 억	5464527	N	N	16924	N	N
83	20250415	150207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9080	-310	5	-3.30	4582013955	501456	115.06	9400	9400	9020	12200	6580	9390	9137.42	9.10	37592	9896	9642	9446	9192	8996	9545	9095	300	2810	500	6570	10	1	60016964	5450	86.48	6.30	12	0.84	105.00	1442.00	12920	20250313	-29.72	4300	20240805	111.16	12920	-29.72	20250313	7150	26.99	20250203	12920	-29.72	20250313	4300	111.16	20240805	5.23	Y	005690	500	300 억	5464527	N	N	10332	N	N
84	20250415	140207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9110	-280	5	-2.98	3616284620	395311	90.71	9400	9400	9020	12200	6580	9390	9147.95	9.10	-8969	9896	9642	9446	9192	8996	9545	9095	300	2810	500	6570	10	1	60016964	5468	86.76	6.32	12	0.66	105.00	1442.00	12920	20250313	-29.49	4300	20240805	111.86	12920	-29.49	20250313	7150	27.41	20250203	12920	-29.49	20250313	4300	111.86	20240805	5.23	Y	005690	500	300 억	5464527	N	N	10332	N	N
85	20250415	130207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9140	-250	5	-2.66	3119987305	341075	78.26	9400	9400	9020	12200	6580	9390	9147.51	9.10	-27698	9896	9642	9446	9192	8996	9545	9095	300	2810	500	6570	10	1	60016964	5486	87.05	6.34	12	0.57	105.00	1442.00	12920	20250313	-29.26	4300	20240805	112.56	12920	-29.26	20250313	7150	27.83	20250203	12920	-29.26	20250313	4300	112.56	20240805	5.23	Y	005690	500	300 억	5464527	N	N	10332	N	N
86	20250415	120207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9100	-290	5	-3.09	2732843575	298715	68.54	9400	9400	9020	12200	6580	9390	9148.67	9.10	-29408	9896	9642	9446	9192	8996	9545	9095	300	2810	500	6570	10	1	60016964	5462	86.67	6.31	12	0.50	105.00	1442.00	12920	20250313	-29.57	4300	20240805	111.63	12920	-29.57	20250313	7150	27.27	20250203	12920	-29.57	20250313	4300	111.63	20240805	5.23	Y	005690	500	300 억	5464527	N	N	10332	N	N
87	20250415	110207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9120	-270	5	-2.88	2205100085	240663	55.22	9400	9400	9020	12200	6580	9390	9162.61	9.10	-45000	9896	9642	9446	9192	8996	9545	9095	300	2810	500	6570	10	1	60016964	5474	86.86	6.32	12	0.40	105.00	1442.00	12920	20250313	-29.41	4300	20240805	112.09	12920	-29.41	20250313	7150	27.55	20250203	12920	-29.41	20250313	4300	112.09	20240805	5.23	Y	005690	500	300 억	5464527	N	N	10332	N	N
88	20250415	100207	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9070	-320	5	-3.41	1651183665	179927	41.28	9400	9400	9020	12200	6580	9390	9176.96	9.10	-43778	9896	9642	9446	9192	8996	9545	9095	300	2810	500	6570	10	1	60016964	5444	86.38	6.29	12	0.30	105.00	1442.00	12920	20250313	-29.80	4300	20240805	110.93	12920	-29.80	20250313	7150	26.85	20250203	12920	-29.80	20250313	4300	110.93	20240805	5.23	Y	005690	500	300 억	5464527	N	N	10332	N	N
89	20250415	090208	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9400	10	2	0.11	19063170	2031	0.47	9400	9400	9360	12200	6580	9390	9386.10	9.10	-1507	9896	9642	9446	9192	8996	9545	9095	300	2810	500	6570	10	1	60016964	5642	89.52	6.52	12	0.00	105.00	1442.00	12920	20250313	-27.24	4300	20240805	118.60	12920	-27.24	20250313	7150	31.47	20250203	12920	-27.24	20250313	4300	118.60	20240805	5.23	Y	005690	500	300 억	5464527	N	N	10332	N	N
90	20250414	160205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9390	-20	5	-0.21	4098080860	435817	98.24	9650	9700	9250	12230	6590	9410	9403.24	9.32	-124474	9723	9566	9253	9096	8783	9645	9175	300	2820	500	6580	10	1	60016964	5636	89.43	6.51	12	0.73	105.00	1442.00	12920	20250313	-27.32	4300	20240805	118.37	12920	-27.32	20250313	7150	31.33	20250203	12920	-27.32	20250313	4300	118.37	20240805	5.04	Y	005690	500	300 억	5590648	N	N	10332	N	N
91	20250414	150206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9320	-90	5	-0.96	3725561760	396120	89.29	9650	9700	9250	12230	6590	9410	9405.13	9.32	-126697	9723	9566	9253	9096	8783	9645	9175	300	2820	500	6580	10	1	60016964	5594	88.76	6.46	12	0.66	105.00	1442.00	12920	20250313	-27.86	4300	20240805	116.74	12920	-27.86	20250313	7150	30.35	20250203	12920	-27.86	20250313	4300	116.74	20240805	5.04	Y	005690	500	300 억	5590648	N	N	22812	N	N
92	20250414	140206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9290	-120	5	-1.28	3443678815	365802	82.46	9650	9700	9250	12230	6590	9410	9414.05	9.32	-126512	9723	9566	9253	9096	8783	9645	9175	300	2820	500	6580	10	1	60016964	5576	88.48	6.44	12	0.61	105.00	1442.00	12920	20250313	-28.10	4300	20240805	116.05	12920	-28.10	20250313	7150	29.93	20250203	12920	-28.10	20250313	4300	116.05	20240805	5.04	Y	005690	500	300 억	5590648	N	N	22812	N	N
93	20250414	130206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9280	-130	5	-1.38	3096104490	328302	74.00	9650	9700	9280	12230	6590	9410	9430.66	9.32	-122809	9723	9566	9253	9096	8783	9645	9175	300	2820	500	6580	10	1	60016964	5570	88.38	6.44	12	0.55	105.00	1442.00	12920	20250313	-28.17	4300	20240805	115.81	12920	-28.17	20250313	7150	29.79	20250203	12920	-28.17	20250313	4300	115.81	20240805	5.04	Y	005690	500	300 억	5590648	N	N	22812	N	N
94	20250414	120206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9300	-110	5	-1.17	2815862955	298145	67.20	9650	9700	9290	12230	6590	9410	9444.61	9.32	-115860	9723	9566	9253	9096	8783	9645	9175	300	2820	500	6580	10	1	60016964	5582	88.57	6.45	12	0.50	105.00	1442.00	12920	20250313	-28.02	4300	20240805	116.28	12920	-28.02	20250313	7150	30.07	20250203	12920	-28.02	20250313	4300	116.28	20240805	5.04	Y	005690	500	300 억	5590648	N	N	22812	N	N
95	20250414	110205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9350	-60	5	-0.64	2364954135	249767	56.30	9650	9700	9320	12230	6590	9410	9468.64	9.32	-96923	9723	9566	9253	9096	8783	9645	9175	300	2820	500	6580	10	1	60016964	5612	89.05	6.48	12	0.42	105.00	1442.00	12920	20250313	-27.63	4300	20240805	117.44	12920	-27.63	20250313	7150	30.77	20250203	12920	-27.63	20250313	4300	117.44	20240805	5.04	Y	005690	500	300 억	5590648	N	N	22812	N	N
96	20250414	100206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9450	40	2	0.43	1588298685	167225	37.69	9650	9700	9320	12230	6590	9410	9497.97	9.32	-82865	9723	9566	9253	9096	8783	9645	9175	300	2820	500	6580	10	1	60016964	5672	90.00	6.55	12	0.28	105.00	1442.00	12920	20250313	-26.86	4300	20240805	119.77	12920	-26.86	20250313	7150	32.17	20250203	12920	-26.86	20250313	4300	119.77	20240805	5.04	Y	005690	500	300 억	5590648	N	N	22812	N	N
97	20250414	090206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9490	80	2	0.85	327066045	34163	7.70	9650	9700	9470	12230	6590	9410	9573.69	9.32	-20641	9723	9566	9253	9096	8783	9645	9175	300	2820	500	6580	10	1	60016964	5696	90.38	6.58	12	0.06	105.00	1442.00	12920	20250313	-26.55	4300	20240805	120.70	12920	-26.55	20250313	7150	32.73	20250203	12920	-26.55	20250313	4300	120.70	20240805	5.04	Y	005690	500	300 억	5590648	N	N	22812	N	N
98	20250411	160205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9410	230	2	2.51	4092736930	443637	58.92	9000	9410	8940	11930	6430	9180	9225.22	9.28	12033	9460	9320	9190	9050	8920	9255	8985	300	2750	500	6420	10	1	60016964	5648	89.62	6.53	12	0.74	105.00	1442.00	12920	20250313	-27.17	4300	20240805	118.84	12920	-27.17	20250313	7150	31.61	20250203	12920	-27.17	20250313	4300	118.84	20240805	5.12	Y	005690	500	300 억	5569700	N	N	22812	N	N
99	20250411	150206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9300	120	2	1.31	3560727850	386823	51.38	9000	9360	8940	11930	6430	9180	9205.06	9.28	13624	9460	9320	9190	9050	8920	9255	8985	300	2750	500	6420	10	1	60016964	5582	88.57	6.45	12	0.64	105.00	1442.00	12920	20250313	-28.02	4300	20240805	116.28	12920	-28.02	20250313	7150	30.07	20250203	12920	-28.02	20250313	4300	116.28	20240805	5.12	Y	005690	500	300 억	5569700	N	N	14562	N	N
100	20250411	140206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9250	70	2	0.76	3144561875	341857	45.40	9000	9360	8940	11930	6430	9180	9198.47	9.28	21912	9460	9320	9190	9050	8920	9255	8985	300	2750	500	6420	10	1	60016964	5552	88.10	6.41	12	0.57	105.00	1442.00	12920	20250313	-28.41	4300	20240805	115.12	12920	-28.41	20250313	7150	29.37	20250203	12920	-28.41	20250313	4300	115.12	20240805	5.12	Y	005690	500	300 억	5569700	N	N	14562	N	N
101	20250411	130206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9300	120	2	1.31	2563452905	279232	37.09	9000	9320	8940	11930	6430	9180	9180.37	9.28	26963	9460	9320	9190	9050	8920	9255	8985	300	2750	500	6420	10	1	60016964	5582	88.57	6.45	12	0.47	105.00	1442.00	12920	20250313	-28.02	4300	20240805	116.28	12920	-28.02	20250313	7150	30.07	20250203	12920	-28.02	20250313	4300	116.28	20240805	5.12	Y	005690	500	300 억	5569700	N	N	14562	N	N
102	20250411	120206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9240	60	2	0.65	2275076880	248136	32.96	9000	9280	8940	11930	6430	9180	9168.67	9.28	29061	9460	9320	9190	9050	8920	9255	8985	300	2750	500	6420	10	1	60016964	5546	88.00	6.41	12	0.41	105.00	1442.00	12920	20250313	-28.48	4300	20240805	114.88	12920	-28.48	20250313	7150	29.23	20250203	12920	-28.48	20250313	4300	114.88	20240805	5.12	Y	005690	500	300 억	5569700	N	N	14562	N	N
103	20250411	110205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9230	50	2	0.54	1919872375	209528	27.83	9000	9280	8940	11930	6430	9180	9162.84	9.28	30814	9460	9320	9190	9050	8920	9255	8985	300	2750	500	6420	10	1	60016964	5540	87.90	6.40	12	0.35	105.00	1442.00	12920	20250313	-28.56	4300	20240805	114.65	12920	-28.56	20250313	7150	29.09	20250203	12920	-28.56	20250313	4300	114.65	20240805	5.12	Y	005690	500	300 억	5569700	N	N	14562	N	N
104	20250411	100206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9200	20	2	0.22	1358174400	148598	19.74	9000	9230	8940	11930	6430	9180	9139.92	9.28	31261	9460	9320	9190	9050	8920	9255	8985	300	2750	500	6420	10	1	60016964	5522	87.62	6.38	12	0.25	105.00	1442.00	12920	20250313	-28.79	4300	20240805	113.95	12920	-28.79	20250313	7150	28.67	20250203	12920	-28.79	20250313	4300	113.95	20240805	5.12	Y	005690	500	300 억	5569700	N	N	14562	N	N
105	20250411	090206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9040	-140	5	-1.53	107205410	11935	1.59	9000	9040	8940	11930	6430	9180	8982.44	9.28	4347	9460	9320	9190	9050	8920	9255	8985	300	2750	500	6420	10	1	60016964	5426	86.10	6.27	12	0.02	105.00	1442.00	12920	20250313	-30.03	4300	20240805	110.23	12920	-30.03	20250313	7150	26.43	20250203	12920	-30.03	20250313	4300	110.23	20240805	5.12	Y	005690	500	300 억	5569700	N	N	14562	N	N
106	20250410	160205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9180	740	2	8.77	6906847350	752932	125.07	9200	9330	9060	10970	5910	8440	9173.26	9.50	-139641	8913	8676	8413	8176	7913	8795	8295	300	2530	500	5900	10	1	60016964	5510	87.43	6.37	12	1.25	105.00	1442.00	12920	20250313	-28.95	4300	20240805	113.49	12920	-28.95	20250313	7150	28.39	20250203	12920	-28.95	20250313	4300	113.49	20240805	4.98	Y	005690	500	300 억	5699130	N	N	14562	N	N
107	20250410	150205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9170	730	2	8.65	6501455980	708803	117.74	9200	9330	9060	10970	5910	8440	9172.44	9.50	-140071	8913	8676	8413	8176	7913	8795	8295	300	2530	500	5900	10	1	60016964	5504	87.33	6.36	12	1.18	105.00	1442.00	12920	20250313	-29.02	4300	20240805	113.26	12920	-29.02	20250313	7150	28.25	20250203	12920	-29.02	20250313	4300	113.26	20240805	4.98	Y	005690	500	300 억	5699130	N	N	13034	N	N
108	20250410	140205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9140	700	2	8.29	5987955205	652974	108.47	9200	9330	9060	10970	5910	8440	9170.28	9.50	-125585	8913	8676	8413	8176	7913	8795	8295	300	2530	500	5900	10	1	60016964	5486	87.05	6.34	12	1.09	105.00	1442.00	12920	20250313	-29.26	4300	20240805	112.56	12920	-29.26	20250313	7150	27.83	20250203	12920	-29.26	20250313	4300	112.56	20240805	4.98	Y	005690	500	300 억	5699130	N	N	13034	N	N
109	20250410	130206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9150	710	2	8.41	5688790965	620273	103.03	9200	9330	9060	10970	5910	8440	9171.43	9.50	-118544	8913	8676	8413	8176	7913	8795	8295	300	2530	500	5900	10	1	60016964	5492	87.14	6.35	12	1.03	105.00	1442.00	12920	20250313	-29.18	4300	20240805	112.79	12920	-29.18	20250313	7150	27.97	20250203	12920	-29.18	20250313	4300	112.79	20240805	4.98	Y	005690	500	300 억	5699130	N	N	13034	N	N
110	20250410	120206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9140	700	2	8.29	5378466355	586259	97.38	9200	9330	9060	10970	5910	8440	9174.22	9.50	-98121	8913	8676	8413	8176	7913	8795	8295	300	2530	500	5900	10	1	60016964	5486	87.05	6.34	12	0.98	105.00	1442.00	12920	20250313	-29.26	4300	20240805	112.56	12920	-29.26	20250313	7150	27.83	20250203	12920	-29.26	20250313	4300	112.56	20240805	4.98	Y	005690	500	300 억	5699130	N	N	13034	N	N
111	20250410	110206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9140	700	2	8.29	4815446745	524677	87.15	9200	9330	9060	10970	5910	8440	9177.93	9.50	-68927	8913	8676	8413	8176	7913	8795	8295	300	2530	500	5900	10	1	60016964	5486	87.05	6.34	12	0.87	105.00	1442.00	12920	20250313	-29.26	4300	20240805	112.56	12920	-29.26	20250313	7150	27.83	20250203	12920	-29.26	20250313	4300	112.56	20240805	4.98	Y	005690	500	300 억	5699130	N	N	13034	N	N
112	20250410	100205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9160	720	2	8.53	3883002425	422459	70.17	9200	9330	9080	10970	5910	8440	9191.43	9.50	-39257	8913	8676	8413	8176	7913	8795	8295	300	2530	500	5900	10	1	60016964	5498	87.24	6.35	12	0.70	105.00	1442.00	12920	20250313	-29.10	4300	20240805	113.02	12920	-29.10	20250313	7150	28.11	20250203	12920	-29.10	20250313	4300	113.02	20240805	4.98	Y	005690	500	300 억	5699130	N	N	13034	N	N
113	20250410	090206	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8440	0	3	0.00	0	0	0.00	0	0	0	10970	5910	8440	0.00	9.50	0	8913	8676	8413	8176	7913	8795	8295	300	2530	500	5900	10	1	60016964	5065	80.38	5.85	12	0.00	105.00	1442.00	12920	20250313	-34.67	4300	20240805	96.28	12920	-34.67	20250313	7150	18.04	20250203	12920	-34.67	20250313	4300	96.28	20240805	4.98	Y	005690	500	300 억	5699130	Y	N	13034	N	N
114	20250409	160205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8440	-170	5	-1.97	5056281115	602011	81.94	8350	8650	8150	11190	6030	8610	8398.98	9.29	84708	9230	8920	8670	8360	8110	8795	8235	300	2580	500	6020	10	1	60016964	5065	80.38	5.85	12	1.00	105.00	1442.00	12920	20250313	-34.67	4300	20240805	96.28	12920	-34.67	20250313	7150	18.04	20250203	12920	-34.67	20250313	4300	96.28	20240805	5.95	Y	005690	500	300 억	5578324	N	N	13034	N	N
115	20250409	150200	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8310	-300	5	-3.48	4315054960	513888	69.94	8350	8650	8150	11190	6030	8610	8396.88	9.29	86462	9230	8920	8670	8360	8110	8795	8235	300	2580	500	6020	10	1	60016964	4987	79.14	5.76	12	0.86	105.00	1442.00	12920	20250313	-35.68	4300	20240805	93.26	12920	-35.68	20250313	7150	16.22	20250203	12920	-35.68	20250313	4300	93.26	20240805	5.95	Y	005690	500	300 억	5578324	N	N	6180	N	N
116	20250409	140204	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8280	-330	5	-3.83	3089599070	364838	49.66	8350	8650	8230	11190	6030	8610	8468.41	9.29	37727	9230	8920	8670	8360	8110	8795	8235	300	2580	500	6020	10	1	60016964	4969	78.86	5.74	12	0.61	105.00	1442.00	12920	20250313	-35.91	4300	20240805	92.56	12920	-35.91	20250313	7150	15.80	20250203	12920	-35.91	20250313	4300	92.56	20240805	5.95	Y	005690	500	300 억	5578324	N	N	6180	N	N
117	20250409	130203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8370	-240	5	-2.79	2548349770	299642	40.78	8350	8650	8260	11190	6030	8610	8504.65	9.29	17341	9230	8920	8670	8360	8110	8795	8235	300	2580	500	6020	10	1	60016964	5023	79.71	5.80	12	0.50	105.00	1442.00	12920	20250313	-35.22	4300	20240805	94.65	12920	-35.22	20250313	7150	17.06	20250203	12920	-35.22	20250313	4300	94.65	20240805	5.95	Y	005690	500	300 억	5578324	N	N	6180	N	N
118	20250409	120205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8510	-100	5	-1.16	1929691540	225783	30.73	8350	8650	8350	11190	6030	8610	8546.66	9.29	15814	9230	8920	8670	8360	8110	8795	8235	300	2580	500	6020	10	1	60016964	5107	81.05	5.90	12	0.38	105.00	1442.00	12920	20250313	-34.13	4300	20240805	97.91	12920	-34.13	20250313	7150	19.02	20250203	12920	-34.13	20250313	4300	97.91	20240805	5.95	Y	005690	500	300 억	5578324	N	N	6180	N	N
119	20250409	110205	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8640	30	2	0.35	1554448680	181880	24.76	8350	8650	8350	11190	6030	8610	8546.56	9.29	21730	9230	8920	8670	8360	8110	8795	8235	300	2580	500	6020	10	1	60016964	5185	82.29	5.99	12	0.30	105.00	1442.00	12920	20250313	-33.13	4300	20240805	100.93	12920	-33.13	20250313	7150	20.84	20250203	12920	-33.13	20250313	4300	100.93	20240805	5.95	Y	005690	500	300 억	5578324	N	N	6180	N	N
120	20250409	100204	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8600	-10	5	-0.12	1070185120	125510	17.08	8350	8640	8350	11190	6030	8610	8526.69	9.29	16970	9230	8920	8670	8360	8110	8795	8235	300	2580	500	6020	10	1	60016964	5161	81.90	5.96	12	0.21	105.00	1442.00	12920	20250313	-33.44	4300	20240805	100.00	12920	-33.44	20250313	7150	20.28	20250203	12920	-33.44	20250313	4300	100.00	20240805	5.95	Y	005690	500	300 억	5578324	N	N	6180	N	N
121	20250409	090204	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8470	-140	5	-1.63	154259230	18406	2.51	8350	8470	8350	11190	6030	8610	8380.92	9.29	6828	9230	8920	8670	8360	8110	8795	8235	300	2580	500	6020	10	1	60016964	5083	80.67	5.87	12	0.03	105.00	1442.00	12920	20250313	-34.44	4300	20240805	96.98	12920	-34.44	20250313	7150	18.46	20250203	12920	-34.44	20250313	4300	96.98	20240805	5.95	Y	005690	500	300 억	5578324	N	N	6180	N	N
122	20250408	160203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8610	60	2	0.70	6380523310	734703	43.05	8920	8980	8420	11110	5990	8550	8684.51	9.48	-118736	9310	8930	8570	8190	7830	8750	8010	300	2560	500	5980	10	1	60016964	5167	82.00	5.97	12	1.22	105.00	1442.00	12920	20250313	-33.36	4300	20240805	100.23	12920	-33.36	20250313	7150	20.42	20250203	12920	-33.36	20250313	4300	100.23	20240805	6.11	Y	005690	500	300 억	5690889	N	N	6180	N	N
123	20250408	150204	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8570	20	2	0.23	5680215915	653519	38.29	8920	8980	8420	11110	5990	8550	8691.74	9.48	-143421	9310	8930	8570	8190	7830	8750	8010	300	2560	500	5980	10	1	60016964	5143	81.62	5.94	12	1.09	105.00	1442.00	12920	20250313	-33.67	4300	20240805	99.30	12920	-33.67	20250313	7150	19.86	20250203	12920	-33.67	20250313	4300	99.30	20240805	6.11	Y	005690	500	300 억	5690889	N	N	1689	N	N
124	20250408	140203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8540	-10	5	-0.12	5069403990	581985	34.10	8920	8980	8420	11110	5990	8550	8710.54	9.48	-144290	9310	8930	8570	8190	7830	8750	8010	300	2560	500	5980	10	1	60016964	5125	81.33	5.92	12	0.97	105.00	1442.00	12920	20250313	-33.90	4300	20240805	98.60	12920	-33.90	20250313	7150	19.44	20250203	12920	-33.90	20250313	4300	98.60	20240805	6.11	Y	005690	500	300 억	5690889	N	N	1689	N	N
125	20250408	130204	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8570	20	2	0.23	4610779110	528351	30.96	8920	8980	8420	11110	5990	8550	8726.73	9.48	-149554	9310	8930	8570	8190	7830	8750	8010	300	2560	500	5980	10	1	60016964	5143	81.62	5.94	12	0.88	105.00	1442.00	12920	20250313	-33.67	4300	20240805	99.30	12920	-33.67	20250313	7150	19.86	20250203	12920	-33.67	20250313	4300	99.30	20240805	6.11	Y	005690	500	300 억	5690889	N	N	1689	N	N
126	20250408	120204	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8610	60	2	0.70	4197422395	480123	28.13	8920	8980	8420	11110	5990	8550	8742.39	9.48	-136773	9310	8930	8570	8190	7830	8750	8010	300	2560	500	5980	10	1	60016964	5167	82.00	5.97	12	0.80	105.00	1442.00	12920	20250313	-33.36	4300	20240805	100.23	12920	-33.36	20250313	7150	20.42	20250203	12920	-33.36	20250313	4300	100.23	20240805	6.11	Y	005690	500	300 억	5690889	N	N	1689	N	N
127	20250408	110203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8760	210	2	2.46	3632830860	415284	24.33	8920	8980	8420	11110	5990	8550	8747.82	9.48	-127978	9310	8930	8570	8190	7830	8750	8010	300	2560	500	5980	10	1	60016964	5257	83.43	6.07	12	0.69	105.00	1442.00	12920	20250313	-32.20	4300	20240805	103.72	12920	-32.20	20250313	7150	22.52	20250203	12920	-32.20	20250313	4300	103.72	20240805	6.11	Y	005690	500	300 억	5690889	N	N	1689	N	N
128	20250408	100203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8570	20	2	0.23	2770935090	314848	18.45	8920	8980	8560	11110	5990	8550	8800.87	9.48	-124434	9310	8930	8570	8190	7830	8750	8010	300	2560	500	5980	10	1	60016964	5143	81.62	5.94	12	0.52	105.00	1442.00	12920	20250313	-33.67	4300	20240805	99.30	12920	-33.67	20250313	7150	19.86	20250203	12920	-33.67	20250313	4300	99.30	20240805	6.11	Y	005690	500	300 억	5690889	N	N	1689	N	N
129	20250408	090204	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8880	330	2	3.86	665075140	74655	4.37	8920	8980	8830	11110	5990	8550	8908.65	9.48	-29305	9310	8930	8570	8190	7830	8750	8010	300	2560	500	5980	10	1	60016964	5330	84.57	6.16	12	0.12	105.00	1442.00	12920	20250313	-31.27	4300	20240805	106.51	12920	-31.27	20250313	7150	24.20	20250203	12920	-31.27	20250313	4300	106.51	20240805	6.11	Y	005690	500	300 억	5690889	N	N	1689	N	N
130	20250407	160202	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8550	-810	5	-8.65	14645125725	1706649	93.21	8800	8950	8210	12160	6560	9360	8581.28	8.23	704653	10700	10030	9560	8890	8420	9795	8655	300	2800	500	6550	10	1	60016964	5131	81.43	5.93	12	2.84	105.00	1442.00	12920	20250313	-33.82	4300	20240805	98.84	12920	-33.82	20250313	7150	19.58	20250203	12920	-33.82	20250313	4300	98.84	20240805	6.20	Y	005690	500	300 억	4937000	N	N	1689	N	N
131	20250407	150204	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8570	-790	5	-8.44	13502863090	1572659	85.89	8800	8950	8210	12160	6560	9360	8586.01	8.23	621388	10700	10030	9560	8890	8420	9795	8655	300	2800	500	6550	10	1	60016964	5143	81.62	5.94	12	2.62	105.00	1442.00	12920	20250313	-33.67	4300	20240805	99.30	12920	-33.67	20250313	7150	19.86	20250203	12920	-33.67	20250313	4300	99.30	20240805	6.20	Y	005690	500	300 억	4937000	N	N	36844	N	N
132	20250407	140203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8750	-610	5	-6.52	12026013870	1401401	76.54	8800	8950	8210	12160	6560	9360	8581.42	8.23	536369	10700	10030	9560	8890	8420	9795	8655	300	2800	500	6550	10	1	60016964	5251	83.33	6.07	12	2.34	105.00	1442.00	12920	20250313	-32.28	4300	20240805	103.49	12920	-32.28	20250313	7150	22.38	20250203	12920	-32.28	20250313	4300	103.49	20240805	6.20	Y	005690	500	300 억	4937000	N	N	36844	N	N
133	20250407	130202	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8760	-600	5	-6.41	10662680230	1244824	67.98	8800	8950	8210	12160	6560	9360	8565.61	8.23	443184	10700	10030	9560	8890	8420	9795	8655	300	2800	500	6550	10	1	60016964	5257	83.43	6.07	12	2.07	105.00	1442.00	12920	20250313	-32.20	4300	20240805	103.72	12920	-32.20	20250313	7150	22.52	20250203	12920	-32.20	20250313	4300	103.72	20240805	6.20	Y	005690	500	300 억	4937000	N	N	36844	N	N
134	20250407	120203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8880	-480	5	-5.13	9812210800	1148222	62.71	8800	8950	8210	12160	6560	9360	8545.57	8.23	431390	10700	10030	9560	8890	8420	9795	8655	300	2800	500	6550	10	1	60016964	5330	84.57	6.16	12	1.91	105.00	1442.00	12920	20250313	-31.27	4300	20240805	106.51	12920	-31.27	20250313	7150	24.20	20250203	12920	-31.27	20250313	4300	106.51	20240805	6.20	Y	005690	500	300 억	4937000	N	N	36844	N	N
135	20250407	110202	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8830	-530	5	-5.66	8871555075	1042484	56.93	8800	8900	8210	12160	6560	9360	8510.02	8.23	423556	10700	10030	9560	8890	8420	9795	8655	300	2800	500	6550	10	1	60016964	5299	84.10	6.12	12	1.74	105.00	1442.00	12920	20250313	-31.66	4300	20240805	105.35	12920	-31.66	20250313	7150	23.50	20250203	12920	-31.66	20250313	4300	105.35	20240805	6.20	Y	005690	500	300 억	4937000	N	N	36844	N	N
136	20250407	100203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8660	-700	5	-7.48	7615740510	898841	49.09	8800	8810	8210	12160	6560	9360	8472.85	8.23	392725	10700	10030	9560	8890	8420	9795	8655	300	2800	500	6550	10	1	60016964	5197	82.48	6.01	12	1.50	105.00	1442.00	12920	20250313	-32.97	4300	20240805	101.40	12920	-32.97	20250313	7150	21.12	20250203	12920	-32.97	20250313	4300	101.40	20240805	6.20	Y	005690	500	300 억	4937000	N	N	36844	N	N
137	20250407	090202	55	40.00	KOSPI	제약	N	N	N	Y	40	N	8750	-610	5	-6.52	462790640	52654	2.88	8800	8810	8730	12160	6560	9360	8789.28	8.23	8382	10700	10030	9560	8890	8420	9795	8655	300	2800	500	6550	10	1	60016964	5251	83.33	6.07	12	0.09	105.00	1442.00	12920	20250313	-32.28	4300	20240805	103.49	12920	-32.28	20250313	7150	22.38	20250203	12920	-32.28	20250313	4300	103.49	20240805	6.20	Y	005690	500	300 억	4937000	N	N	36844	N	N
138	20250404	160202	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9360	-750	5	-7.42	17335884105	1831044	630.74	10000	10230	9090	13140	7080	10110	9467.79	7.59	361858	10503	10306	10103	9906	9703	10405	10005	300	3030	500	7070	10	1	60016964	5618	89.14	6.49	12	3.05	105.00	1442.00	12920	20250313	-27.55	4300	20240805	117.67	12920	-27.55	20250313	7150	30.91	20250203	12920	-27.55	20250313	4300	117.67	20240805	6.20	Y	005690	500	300 억	4553402	N	N	36844	N	N
139	20250404	150203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9270	-840	5	-8.31	16195886650	1708648	588.58	10000	10230	9090	13140	7080	10110	9478.77	7.59	339395	10503	10306	10103	9906	9703	10405	10005	300	3030	500	7070	10	1	60016964	5564	88.29	6.43	12	2.85	105.00	1442.00	12920	20250313	-28.25	4300	20240805	115.58	12920	-28.25	20250313	7150	29.65	20250203	12920	-28.25	20250313	4300	115.58	20240805	6.20	Y	005690	500	300 억	4553402	N	N	9476	N	N
140	20250404	140204	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9150	-960	5	-9.50	12070370295	1259314	433.80	10000	10230	9140	13140	7080	10110	9584.88	7.59	154941	10503	10306	10103	9906	9703	10405	10005	300	3030	500	7070	10	1	60016964	5492	87.14	6.35	12	2.10	105.00	1442.00	12920	20250313	-29.18	4300	20240805	112.79	12920	-29.18	20250313	7150	27.97	20250203	12920	-29.18	20250313	4300	112.79	20240805	6.20	Y	005690	500	300 억	4553402	N	N	9476	N	N
141	20250404	130204	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9560	-550	5	-5.44	7531509360	771104	265.62	10000	10230	9340	13140	7080	10110	9767.17	7.59	31348	10503	10306	10103	9906	9703	10405	10005	300	3030	500	7070	10	1	60016964	5738	91.05	6.63	12	1.28	105.00	1442.00	12920	20250313	-26.01	4300	20240805	122.33	12920	-26.01	20250313	7150	33.71	20250203	12920	-26.01	20250313	4300	122.33	20240805	6.20	Y	005690	500	300 억	4553402	N	N	9476	N	N
142	20250404	120203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9730	-380	5	-3.76	4426962630	445272	153.38	10000	10230	9700	13140	7080	10110	9942.15	7.59	-9939	10503	10306	10103	9906	9703	10405	10005	300	3030	500	7070	10	1	60016964	5840	92.67	6.75	12	0.74	105.00	1442.00	12920	20250313	-24.69	4300	20240805	126.28	12920	-24.69	20250313	7150	36.08	20250203	12920	-24.69	20250313	4300	126.28	20240805	6.20	Y	005690	500	300 억	4553402	N	N	9476	N	N
143	20250404	110203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9960	-150	5	-1.48	3095518365	311061	107.15	10000	10230	9700	13140	7080	10110	9951.48	7.59	18908	10503	10306	10103	9906	9703	10405	10005	300	3030	500	7070	10	1	60016964	5978	94.86	6.91	12	0.52	105.00	1442.00	12920	20250313	-22.91	4300	20240805	131.63	12920	-22.91	20250313	7150	39.30	20250203	12920	-22.91	20250313	4300	131.63	20240805	6.20	Y	005690	500	300 억	4553402	N	N	9476	N	N
144	20250404	100203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10170	60	2	0.59	2366056575	238253	82.07	10000	10230	9700	13140	7080	10110	9930.85	7.59	42257	10503	10306	10103	9906	9703	10405	10005	300	3030	500	7070	10	1	60016964	6104	96.86	7.05	12	0.40	105.00	1442.00	12920	20250313	-21.28	4300	20240805	136.51	12920	-21.28	20250313	7150	42.24	20250203	12920	-21.28	20250313	4300	136.51	20240805	6.20	Y	005690	500	300 억	4553402	N	N	9476	N	N
145	20250404	090204	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9940	-170	5	-1.68	51104140	5125	1.77	10000	10000	9920	13140	7080	10110	9971.40	7.59	-1902	10503	10306	10103	9906	9703	10405	10005	300	3030	500	7070	10	1	60016964	5966	94.67	6.89	12	0.01	105.00	1442.00	12920	20250313	-23.07	4300	20240805	131.16	12920	-23.07	20250313	7150	39.02	20250203	12920	-23.07	20250313	4300	131.16	20240805	6.20	Y	005690	500	300 억	4553402	N	N	9476	N	N
146	20250403	160201	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10110	-120	5	-1.17	2939358440	290299	62.63	9910	10300	9900	13290	7170	10230	10125.32	7.58	6297	10916	10572	10346	10002	9776	10460	9890	300	3060	500	7160	10	1	60016964	6068	96.29	7.01	12	0.48	105.00	1442.00	12920	20250313	-21.75	4300	20240805	135.12	12920	-21.75	20250313	7150	41.40	20250203	12920	-21.75	20250313	4300	135.12	20240805	6.29	Y	005690	500	300 억	4548442	N	N	9476	N	N
147	20250403	150202	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10130	-100	5	-0.98	2787640180	275300	59.39	9910	10300	9900	13290	7170	10230	10125.83	7.58	5036	10916	10572	10346	10002	9776	10460	9890	300	3060	500	7160	10	1	60016964	6080	96.48	7.02	12	0.46	105.00	1442.00	12920	20250313	-21.59	4300	20240805	135.58	12920	-21.59	20250313	7150	41.68	20250203	12920	-21.59	20250313	4300	135.58	20240805	6.29	Y	005690	500	300 억	4548442	N	N	16181	N	N
148	20250403	140202	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10160	-70	5	-0.68	2425938270	239590	51.69	9910	10300	9900	13290	7170	10230	10125.37	7.58	13858	10916	10572	10346	10002	9776	10460	9890	300	3060	500	7160	10	1	60016964	6098	96.76	7.05	12	0.40	105.00	1442.00	12920	20250313	-21.36	4300	20240805	136.28	12920	-21.36	20250313	7150	42.10	20250203	12920	-21.36	20250313	4300	136.28	20240805	6.29	Y	005690	500	300 억	4548442	N	N	16181	N	N
149	20250403	130203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10180	-50	5	-0.49	2173262875	214777	46.34	9910	10300	9900	13290	7170	10230	10118.69	7.58	6919	10916	10572	10346	10002	9776	10460	9890	300	3060	500	7160	10	1	60016964	6110	96.95	7.06	12	0.36	105.00	1442.00	12920	20250313	-21.21	4300	20240805	136.74	12920	-21.21	20250313	7150	42.38	20250203	12920	-21.21	20250313	4300	136.74	20240805	6.29	Y	005690	500	300 억	4548442	N	N	16181	N	N
150	20250403	120203	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10190	-40	5	-0.39	1964510615	194290	41.92	9910	10300	9900	13290	7170	10230	10111.23	7.58	15126	10916	10572	10346	10002	9776	10460	9890	300	3060	500	7160	10	1	60016964	6116	97.05	7.07	12	0.32	105.00	1442.00	12920	20250313	-21.13	4300	20240805	136.98	12920	-21.13	20250313	7150	42.52	20250203	12920	-21.13	20250313	4300	136.98	20240805	6.29	Y	005690	500	300 억	4548442	N	N	16181	N	N
151	20250403	110202	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10220	-10	5	-0.10	1640277825	162505	35.06	9910	10230	9900	13290	7170	10230	10093.71	7.58	21228	10916	10572	10346	10002	9776	10460	9890	300	3060	500	7160	10	1	60016964	6134	97.33	7.09	12	0.27	105.00	1442.00	12920	20250313	-20.90	4300	20240805	137.67	12920	-20.90	20250313	7150	42.94	20250203	12920	-20.90	20250313	4300	137.67	20240805	6.29	Y	005690	500	300 억	4548442	N	N	16181	N	N
152	20250403	100202	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10140	-90	5	-0.88	1252118220	124373	26.83	9910	10190	9900	13290	7170	10230	10067.44	7.58	23504	10916	10572	10346	10002	9776	10460	9890	300	3060	500	7160	10	1	60016964	6086	96.57	7.03	12	0.21	105.00	1442.00	12920	20250313	-21.52	4300	20240805	135.81	12920	-21.52	20250313	7150	41.82	20250203	12920	-21.52	20250313	4300	135.81	20240805	6.29	Y	005690	500	300 억	4548442	N	N	16181	N	N
153	20250403	090202	55	40.00	KOSPI	제약	N	N	N	Y	40	N	9960	-270	5	-2.64	208639790	21036	4.54	9910	9960	9900	13290	7170	10230	9918.21	7.58	-23	10916	10572	10346	10002	9776	10460	9890	300	3060	500	7160	10	1	60016964	5978	94.86	6.91	12	0.04	105.00	1442.00	12920	20250313	-22.91	4300	20240805	131.63	12920	-22.91	20250313	7150	39.30	20250203	12920	-22.91	20250313	4300	131.63	20240805	6.29	Y	005690	500	300 억	4548442	N	N	16181	N	N
154	20250402	160200	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10230	-180	5	-1.73	4788096070	463527	86.43	10550	10690	10120	13530	7290	10410	10329.79	7.71	-82428	10643	10526	10363	10246	10083	10585	10305	300	3120	500	7280	10	1	60016964	6140	97.43	7.09	12	0.77	105.00	1442.00	12920	20250313	-20.82	4300	20240805	137.91	12920	-20.82	20250313	7150	43.08	20250203	12920	-20.82	20250313	4300	137.91	20240805	6.37	Y	005690	500	300 억	4625378	N	N	16181	N	N
155	20250402	150159	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10280	-130	5	-1.25	4451300550	430654	80.30	10550	10690	10120	13530	7290	10410	10336.14	7.71	-86407	10643	10526	10363	10246	10083	10585	10305	300	3120	500	7280	10	1	60016964	6170	97.90	7.13	12	0.72	105.00	1442.00	12920	20250313	-20.43	4300	20240805	139.07	12920	-20.43	20250313	7150	43.78	20250203	12920	-20.43	20250313	4300	139.07	20240805	6.37	Y	005690	500	300 억	4625378	N	N	28837	N	N
156	20250402	140159	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10330	-80	5	-0.77	3338289100	323062	60.24	10550	10690	10120	13530	7290	10410	10333.28	7.71	-58776	10643	10526	10363	10246	10083	10585	10305	300	3120	500	7280	10	1	60016964	6200	98.38	7.16	12	0.54	105.00	1442.00	12920	20250313	-20.05	4300	20240805	140.23	12920	-20.05	20250313	7150	44.48	20250203	12920	-20.05	20250313	4300	140.23	20240805	6.37	Y	005690	500	300 억	4625378	N	N	28837	N	N
157	20250402	130201	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10150	-260	5	-2.50	2773408360	268004	49.97	10550	10690	10120	13530	7290	10410	10348.38	7.71	-71254	10643	10526	10363	10246	10083	10585	10305	300	3120	500	7280	10	1	60016964	6092	96.67	7.04	12	0.45	105.00	1442.00	12920	20250313	-21.44	4300	20240805	136.05	12920	-21.44	20250313	7150	41.96	20250203	12920	-21.44	20250313	4300	136.05	20240805	6.37	Y	005690	500	300 억	4625378	N	N	28837	N	N
158	20250402	120200	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10150	-260	5	-2.50	2488352160	239900	44.73	10550	10690	10130	13530	7290	10410	10372.46	7.71	-70929	10643	10526	10363	10246	10083	10585	10305	300	3120	500	7280	10	1	60016964	6092	96.67	7.04	12	0.40	105.00	1442.00	12920	20250313	-21.44	4300	20240805	136.05	12920	-21.44	20250313	7150	41.96	20250203	12920	-21.44	20250313	4300	136.05	20240805	6.37	Y	005690	500	300 억	4625378	N	N	28837	N	N
159	20250402	110200	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10290	-120	5	-1.15	1968269420	188918	35.23	10550	10690	10240	13530	7290	10410	10418.64	7.71	-62838	10643	10526	10363	10246	10083	10585	10305	300	3120	500	7280	10	1	60016964	6176	98.00	7.14	12	0.31	105.00	1442.00	12920	20250313	-20.36	4300	20240805	139.30	12920	-20.36	20250313	7150	43.92	20250203	12920	-20.36	20250313	4300	139.30	20240805	6.37	Y	005690	500	300 억	4625378	N	N	28837	N	N
160	20250402	100159	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10340	-70	5	-0.67	1448623080	138542	25.83	10550	10690	10320	13530	7290	10410	10456.20	7.71	-40815	10643	10526	10363	10246	10083	10585	10305	300	3120	500	7280	10	1	60016964	6206	98.48	7.17	12	0.23	105.00	1442.00	12920	20250313	-19.97	4300	20240805	140.47	12920	-19.97	20250313	7150	44.62	20250203	12920	-19.97	20250313	4300	140.47	20240805	6.37	Y	005690	500	300 억	4625378	N	N	28837	N	N
161	20250402	090200	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10490	80	2	0.77	153116430	14515	2.71	10550	10590	10490	13530	7290	10410	10548.85	7.71	-8349	10643	10526	10363	10246	10083	10585	10305	300	3120	500	7280	10	1	60016964	6296	99.90	7.27	12	0.02	105.00	1442.00	12920	20250313	-18.81	4300	20240805	143.95	12920	-18.81	20250313	7150	46.71	20250203	12920	-18.81	20250313	4300	143.95	20240805	6.37	Y	005690	500	300 억	4625378	N	N	28837	N	N
162	20250401	160201	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10410	270	2	2.66	5566349345	536313	72.90	10200	10480	10200	13180	7100	10140	10378.88	7.82	-62651	10513	10326	10113	9926	9713	10420	10020	300	3040	500	7090	10	1	60016964	6248	99.14	7.22	12	0.89	105.00	1442.00	12920	20250313	-19.43	4300	20240805	142.09	12920	-19.43	20250313	7150	45.59	20250203	12920	-19.43	20250313	4300	142.09	20240805	6.49	Y	005690	500	300 억	4694508	N	N	28837	N	N
163	20250401	150201	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10420	280	2	2.76	5125382945	493923	67.14	10200	10480	10200	13180	7100	10140	10376.89	7.82	-61956	10513	10326	10113	9926	9713	10420	10020	300	3040	500	7090	10	1	60016964	6254	99.24	7.23	12	0.82	105.00	1442.00	12920	20250313	-19.35	4300	20240805	142.33	12920	-19.35	20250313	7150	45.73	20250203	12920	-19.35	20250313	4300	142.33	20240805	6.49	Y	005690	500	300 억	4694508	N	N	10581	N	N
164	20250401	140200	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10270	130	2	1.28	4166887250	401761	54.61	10200	10480	10200	13180	7100	10140	10371.56	7.82	-74192	10513	10326	10113	9926	9713	10420	10020	300	3040	500	7090	10	1	60016964	6164	97.81	7.12	12	0.67	105.00	1442.00	12920	20250313	-20.51	4300	20240805	138.84	12920	-20.51	20250313	7150	43.64	20250203	12920	-20.51	20250313	4300	138.84	20240805	6.49	Y	005690	500	300 억	4694508	N	N	10581	N	N
165	20250401	130201	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10450	310	2	3.06	3557192950	342802	46.59	10200	10480	10200	13180	7100	10140	10376.82	7.82	-70591	10513	10326	10113	9926	9713	10420	10020	300	3040	500	7090	10	1	60016964	6272	99.52	7.25	12	0.57	105.00	1442.00	12920	20250313	-19.12	4300	20240805	143.02	12920	-19.12	20250313	7150	46.15	20250203	12920	-19.12	20250313	4300	143.02	20240805	6.49	Y	005690	500	300 억	4694508	N	N	10581	N	N
166	20250401	120201	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10340	200	2	1.97	3008906440	290189	39.44	10200	10480	10200	13180	7100	10140	10368.78	7.82	-76887	10513	10326	10113	9926	9713	10420	10020	300	3040	500	7090	10	1	60016964	6206	98.48	7.17	12	0.48	105.00	1442.00	12920	20250313	-19.97	4300	20240805	140.47	12920	-19.97	20250313	7150	44.62	20250203	12920	-19.97	20250313	4300	140.47	20240805	6.49	Y	005690	500	300 억	4694508	N	N	10581	N	N
167	20250401	110200	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10380	240	2	2.37	2371858185	228543	31.06	10200	10480	10200	13180	7100	10140	10378.17	7.82	-41928	10513	10326	10113	9926	9713	10420	10020	300	3040	500	7090	10	1	60016964	6230	98.86	7.20	12	0.38	105.00	1442.00	12920	20250313	-19.66	4300	20240805	141.40	12920	-19.66	20250313	7150	45.17	20250203	12920	-19.66	20250313	4300	141.40	20240805	6.49	Y	005690	500	300 억	4694508	N	N	10581	N	N
168	20250401	100159	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10360	220	2	2.17	1618301565	155982	21.20	10200	10480	10200	13180	7100	10140	10374.93	7.82	-21699	10513	10326	10113	9926	9713	10420	10020	300	3040	500	7090	10	1	60016964	6218	98.67	7.18	12	0.26	105.00	1442.00	12920	20250313	-19.81	4300	20240805	140.93	12920	-19.81	20250313	7150	44.90	20250203	12920	-19.81	20250313	4300	140.93	20240805	6.49	Y	005690	500	300 억	4694508	N	N	10581	N	N
169	20250401	090159	55	40.00	KOSPI	제약	N	N	N	Y	40	N	10320	180	2	1.78	166974380	16284	2.21	10200	10410	10200	13180	7100	10140	10253.89	7.82	1090	10513	10326	10113	9926	9713	10420	10020	300	3040	500	7090	10	1	60016964	6194	98.29	7.16	12	0.03	105.00	1442.00	12920	20250313	-20.12	4300	20240805	140.00	12920	-20.12	20250313	7150	44.34	20250203	12920	-20.12	20250313	4300	140.00	20240805	6.49	Y	005690	500	300 억	4694508	N	N	10581	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History