KissMeData/033270/price/prices-20250401.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

77 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	20250430	160417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19530	-570	5	-2.84	845593980	43001	123.65	19980	19980	19450	26100	14100	20100	19664.52	6.78	-15888	20466	20282	19966	19782	19466	20375	19875	82	6000	500	14870	10	1	16333822	3190	9.82	0.74	12	0.26	1989.00	26532.00	25550	20240520	-23.56	17250	20241209	13.22	21550	-9.37	20250421	17630	10.78	20250203	25550	-23.56	20240520	17250	13.22	20241209	1.69	Y	033270	500	81 억	1107979	N	N	173	N	N
3	20250430	150420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19520	-580	5	-2.89	821127230	41748	120.04	19980	19980	19450	26100	14100	20100	19668.66	6.78	-15489	20466	20282	19966	19782	19466	20375	19875	82	6000	500	14870	10	1	16333822	3188	9.81	0.74	12	0.26	1989.00	26532.00	25550	20240520	-23.60	17250	20241209	13.16	21550	-9.42	20250421	17630	10.72	20250203	25550	-23.60	20240520	17250	13.16	20241209	1.69	Y	033270	500	81 억	1107979	N	N	43	N	N
4	20250430	140421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19550	-550	5	-2.74	744626730	37828	108.77	19980	19980	19450	26100	14100	20100	19684.54	6.78	-12011	20466	20282	19966	19782	19466	20375	19875	82	6000	500	14870	10	1	16333822	3193	9.83	0.74	12	0.23	1989.00	26532.00	25550	20240520	-23.48	17250	20241209	13.33	21550	-9.28	20250421	17630	10.89	20250203	25550	-23.48	20240520	17250	13.33	20241209	1.69	Y	033270	500	81 억	1107979	N	N	43	N	N
5	20250430	130421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19590	-510	5	-2.54	616239160	31256	89.88	19980	19980	19590	26100	14100	20100	19715.87	6.78	-12456	20466	20282	19966	19782	19466	20375	19875	82	6000	500	14870	10	1	16333822	3200	9.85	0.74	12	0.19	1989.00	26532.00	25550	20240520	-23.33	17250	20241209	13.57	21550	-9.10	20250421	17630	11.12	20250203	25550	-23.33	20240520	17250	13.57	20241209	1.69	Y	033270	500	81 억	1107979	N	N	43	N	N
6	20250430	120422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19630	-470	5	-2.34	513246920	26004	74.77	19980	19980	19620	26100	14100	20100	19737.23	6.78	-10388	20466	20282	19966	19782	19466	20375	19875	82	6000	500	14870	10	1	16333822	3206	9.87	0.74	12	0.16	1989.00	26532.00	25550	20240520	-23.17	17250	20241209	13.80	21550	-8.91	20250421	17630	11.34	20250203	25550	-23.17	20240520	17250	13.80	20241209	1.69	Y	033270	500	81 억	1107979	N	N	43	N	N
7	20250430	110420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19730	-370	5	-1.84	366068030	18522	53.26	19980	19980	19700	26100	14100	20100	19763.96	6.78	-7958	20466	20282	19966	19782	19466	20375	19875	82	6000	500	14870	10	1	16333822	3223	9.92	0.74	12	0.11	1989.00	26532.00	25550	20240520	-22.78	17250	20241209	14.38	21550	-8.45	20250421	17630	11.91	20250203	25550	-22.78	20240520	17250	14.38	20241209	1.69	Y	033270	500	81 억	1107979	N	N	43	N	N
8	20250430	100423	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19750	-350	5	-1.74	262398680	13270	38.16	19980	19980	19730	26100	14100	20100	19773.83	6.78	-4160	20466	20282	19966	19782	19466	20375	19875	82	6000	500	14870	10	1	16333822	3226	9.93	0.74	12	0.08	1989.00	26532.00	25550	20240520	-22.70	17250	20241209	14.49	21550	-8.35	20250421	17630	12.02	20250203	25550	-22.70	20240520	17250	14.49	20241209	1.69	Y	033270	500	81 억	1107979	N	N	43	N	N
9	20250430	090422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19800	-300	5	-1.49	83530510	4225	12.15	19980	19980	19730	26100	14100	20100	19770.53	6.78	-1628	20466	20282	19966	19782	19466	20375	19875	82	6000	500	14870	10	1	16333822	3234	9.95	0.75	12	0.03	1989.00	26532.00	25550	20240520	-22.50	17250	20241209	14.78	21550	-8.12	20250421	17630	12.31	20250203	25550	-22.50	20240520	17250	14.78	20241209	1.69	Y	033270	500	81 억	1107979	N	N	43	N	N
10	20250429	160416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20100	450	2	2.29	692008120	34693	170.09	19880	20150	19650	25500	13760	19650	19945.16	6.73	11320	20116	19882	19766	19532	19416	19825	19475	82	5850	500	14540	50	1	16333822	3283	10.11	0.76	12	0.21	1989.00	26532.00	25550	20240520	-21.33	17250	20241209	16.52	21550	-6.73	20250421	17630	14.01	20250203	25550	-21.33	20240520	17250	16.52	20241209	1.69	Y	033270	500	81 억	1098625	N	N	43	N	N
11	20250429	150420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19990	340	2	1.73	619993280	31096	152.45	19880	20150	19650	25500	13760	19650	19938.04	6.73	10093	20116	19882	19766	19532	19416	19825	19475	82	5850	500	14540	10	1	16333822	3265	10.05	0.75	12	0.19	1989.00	26532.00	25550	20240520	-21.76	17250	20241209	15.88	21550	-7.24	20250421	17630	13.39	20250203	25550	-21.76	20240520	17250	15.88	20241209	1.69	Y	033270	500	81 억	1098625	N	N	533	N	N
12	20250429	140419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20050	400	2	2.04	532052800	26686	130.83	19880	20150	19650	25500	13760	19650	19937.53	6.73	8617	20116	19882	19766	19532	19416	19825	19475	82	5850	500	14540	50	1	16333822	3275	10.08	0.76	12	0.16	1989.00	26532.00	25550	20240520	-21.53	17250	20241209	16.23	21550	-6.96	20250421	17630	13.73	20250203	25550	-21.53	20240520	17250	16.23	20241209	1.69	Y	033270	500	81 억	1098625	N	N	533	N	N
13	20250429	130420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19990	340	2	1.73	399091600	20065	98.37	19880	20050	19650	25500	13760	19650	19889.94	6.73	7753	20116	19882	19766	19532	19416	19825	19475	82	5850	500	14540	10	1	16333822	3265	10.05	0.75	12	0.12	1989.00	26532.00	25550	20240520	-21.76	17250	20241209	15.88	21550	-7.24	20250421	17630	13.39	20250203	25550	-21.76	20240520	17250	15.88	20241209	1.69	Y	033270	500	81 억	1098625	N	N	533	N	N
14	20250429	120419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19980	330	2	1.68	380303150	19125	93.76	19880	20050	19650	25500	13760	19650	19885.13	6.73	7652	20116	19882	19766	19532	19416	19825	19475	82	5850	500	14540	10	1	16333822	3263	10.05	0.75	12	0.12	1989.00	26532.00	25550	20240520	-21.80	17250	20241209	15.83	21550	-7.29	20250421	17630	13.33	20250203	25550	-21.80	20240520	17250	15.83	20241209	1.69	Y	033270	500	81 억	1098625	N	N	533	N	N
15	20250429	110419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19970	320	2	1.63	307140430	15466	75.82	19880	20050	19650	25500	13760	19650	19859.07	6.73	6320	20116	19882	19766	19532	19416	19825	19475	82	5850	500	14540	10	1	16333822	3262	10.04	0.75	12	0.09	1989.00	26532.00	25550	20240520	-21.84	17250	20241209	15.77	21550	-7.33	20250421	17630	13.27	20250203	25550	-21.84	20240520	17250	15.77	20241209	1.69	Y	033270	500	81 억	1098625	N	N	533	N	N
16	20250429	100421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19950	300	2	1.53	223947600	11302	55.41	19880	20050	19650	25500	13760	19650	19814.86	6.73	4405	20116	19882	19766	19532	19416	19825	19475	82	5850	500	14540	10	1	16333822	3259	10.03	0.75	12	0.07	1989.00	26532.00	25550	20240520	-21.92	17250	20241209	15.65	21550	-7.42	20250421	17630	13.16	20250203	25550	-21.92	20240520	17250	15.65	20241209	1.69	Y	033270	500	81 억	1098625	N	N	533	N	N
17	20250429	090421	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19720	70	2	0.36	11072680	561	2.75	19880	19880	19720	25500	13760	19650	19737.40	6.73	494	20116	19882	19766	19532	19416	19825	19475	82	5850	500	14540	10	1	16333822	3221	9.91	0.74	12	0.00	1989.00	26532.00	25550	20240520	-22.82	17250	20241209	14.32	21550	-8.49	20250421	17630	11.85	20250203	25550	-22.82	20240520	17250	14.32	20241209	1.69	Y	033270	500	81 억	1098625	N	N	533	N	N
18	20250428	160416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19650	-150	5	-0.76	403136330	20396	71.11	20000	20000	19650	25700	13860	19800	19765.46	6.74	-2324	20306	20052	19896	19642	19486	19975	19565	82	5900	500	14650	10	1	16333822	3210	9.88	0.74	12	0.12	1989.00	26532.00	25550	20240520	-23.09	17250	20241209	13.91	21550	-8.82	20250421	17630	11.46	20250203	25550	-23.09	20240520	17250	13.91	20241209	1.71	Y	033270	500	81 억	1100906	N	N	533	N	N
19	20250428	150419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19670	-130	5	-0.66	330737750	16712	58.26	20000	20000	19660	25700	13860	19800	19790.44	6.74	-2053	20306	20052	19896	19642	19486	19975	19565	82	5900	500	14650	10	1	16333822	3213	9.89	0.74	12	0.10	1989.00	26532.00	25550	20240520	-23.01	17250	20241209	14.03	21550	-8.72	20250421	17630	11.57	20250203	25550	-23.01	20240520	17250	14.03	20241209	1.71	Y	033270	500	81 억	1100906	N	N	1982	N	N
20	20250428	140419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19770	-30	5	-0.15	247902560	12510	43.61	20000	20000	19770	25700	13860	19800	19816.35	6.74	-1965	20306	20052	19896	19642	19486	19975	19565	82	5900	500	14650	10	1	16333822	3229	9.94	0.75	12	0.08	1989.00	26532.00	25550	20240520	-22.62	17250	20241209	14.61	21550	-8.26	20250421	17630	12.14	20250203	25550	-22.62	20240520	17250	14.61	20241209	1.71	Y	033270	500	81 억	1100906	N	N	1982	N	N
21	20250428	130418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19810	10	2	0.05	184961420	9329	32.52	20000	20000	19770	25700	13860	19800	19826.50	6.74	-1753	20306	20052	19896	19642	19486	19975	19565	82	5900	500	14650	10	1	16333822	3236	9.96	0.75	12	0.06	1989.00	26532.00	25550	20240520	-22.47	17250	20241209	14.84	21550	-8.07	20250421	17630	12.37	20250203	25550	-22.47	20240520	17250	14.84	20241209	1.71	Y	033270	500	81 억	1100906	N	N	1982	N	N
22	20250428	120417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19820	20	2	0.10	147836420	7455	25.99	20000	20000	19770	25700	13860	19800	19830.51	6.74	-1533	20306	20052	19896	19642	19486	19975	19565	82	5900	500	14650	10	1	16333822	3237	9.96	0.75	12	0.05	1989.00	26532.00	25550	20240520	-22.43	17250	20241209	14.90	21550	-8.03	20250421	17630	12.42	20250203	25550	-22.43	20240520	17250	14.90	20241209	1.71	Y	033270	500	81 억	1100906	N	N	1982	N	N
23	20250428	110418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19840	40	2	0.20	133755960	6745	23.52	20000	20000	19770	25700	13860	19800	19830.39	6.74	-1446	20306	20052	19896	19642	19486	19975	19565	82	5900	500	14650	10	1	16333822	3241	9.97	0.75	12	0.04	1989.00	26532.00	25550	20240520	-22.35	17250	20241209	15.01	21550	-7.94	20250421	17630	12.54	20250203	25550	-22.35	20240520	17250	15.01	20241209	1.71	Y	033270	500	81 억	1100906	N	N	1982	N	N
24	20250428	100417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19830	30	2	0.15	101035680	5096	17.77	20000	20000	19770	25700	13860	19800	19826.47	6.74	-1293	20306	20052	19896	19642	19486	19975	19565	82	5900	500	14650	10	1	16333822	3239	9.97	0.75	12	0.03	1989.00	26532.00	25550	20240520	-22.39	17250	20241209	14.96	21550	-7.98	20250421	17630	12.48	20250203	25550	-22.39	20240520	17250	14.96	20241209	1.71	Y	033270	500	81 억	1100906	N	N	1982	N	N
25	20250428	090419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19790	-10	5	-0.05	26832770	1350	4.71	20000	20000	19780	25700	13860	19800	19876.13	6.74	-896	20306	20052	19896	19642	19486	19975	19565	82	5900	500	14650	10	1	16333822	3232	9.95	0.75	12	0.01	1989.00	26532.00	25550	20240520	-22.54	17250	20241209	14.72	21550	-8.17	20250421	17630	12.25	20250203	25550	-22.54	20240520	17250	14.72	20241209	1.71	Y	033270	500	81 억	1100906	N	N	1982	N	N
26	20250425	160417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19800	-120	5	-0.60	569417250	28673	140.28	20050	20150	19740	25850	13950	19920	19859.00	6.68	-1987	20393	20156	20013	19776	19633	20085	19705	82	5930	500	14740	10	1	16333822	3234	9.95	0.75	12	0.18	1989.00	26532.00	25550	20240520	-22.50	17250	20241209	14.78	21550	-8.12	20250421	17630	12.31	20250203	25550	-22.50	20240520	17250	14.78	20241209	1.68	Y	033270	500	81 억	1091671	N	N	1982	N	N
27	20250425	150418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19840	-80	5	-0.40	515998830	25978	127.09	20050	20150	19740	25850	13950	19920	19862.92	6.68	-1662	20393	20156	20013	19776	19633	20085	19705	82	5930	500	14740	10	1	16333822	3241	9.97	0.75	12	0.16	1989.00	26532.00	25550	20240520	-22.35	17250	20241209	15.01	21550	-7.94	20250421	17630	12.54	20250203	25550	-22.35	20240520	17250	15.01	20241209	1.68	Y	033270	500	81 억	1091671	N	N	1328	N	N
28	20250425	140419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19840	-80	5	-0.40	420977410	21193	103.68	20050	20150	19740	25850	13950	19920	19863.98	6.68	-427	20393	20156	20013	19776	19633	20085	19705	82	5930	500	14740	10	1	16333822	3241	9.97	0.75	12	0.13	1989.00	26532.00	25550	20240520	-22.35	17250	20241209	15.01	21550	-7.94	20250421	17630	12.54	20250203	25550	-22.35	20240520	17250	15.01	20241209	1.68	Y	033270	500	81 억	1091671	N	N	1328	N	N
29	20250425	130420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19870	-50	5	-0.25	375686970	18912	92.52	20050	20150	19740	25850	13950	19920	19865.00	6.68	1291	20393	20156	20013	19776	19633	20085	19705	82	5930	500	14740	10	1	16333822	3246	9.99	0.75	12	0.12	1989.00	26532.00	25550	20240520	-22.23	17250	20241209	15.19	21550	-7.80	20250421	17630	12.71	20250203	25550	-22.23	20240520	17250	15.19	20241209	1.68	Y	033270	500	81 억	1091671	N	N	1328	N	N
30	20250425	120418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19940	20	2	0.10	348934880	17566	85.94	20050	20150	19740	25850	13950	19920	19864.22	6.68	2151	20393	20156	20013	19776	19633	20085	19705	82	5930	500	14740	10	1	16333822	3257	10.03	0.75	12	0.11	1989.00	26532.00	25550	20240520	-21.96	17250	20241209	15.59	21550	-7.47	20250421	17630	13.10	20250203	25550	-21.96	20240520	17250	15.59	20241209	1.68	Y	033270	500	81 억	1091671	N	N	1328	N	N
31	20250425	110419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19870	-50	5	-0.25	310946430	15658	76.60	20050	20150	19740	25850	13950	19920	19858.63	6.68	2212	20393	20156	20013	19776	19633	20085	19705	82	5930	500	14740	10	1	16333822	3246	9.99	0.75	12	0.10	1989.00	26532.00	25550	20240520	-22.23	17250	20241209	15.19	21550	-7.80	20250421	17630	12.71	20250203	25550	-22.23	20240520	17250	15.19	20241209	1.68	Y	033270	500	81 억	1091671	N	N	1328	N	N
32	20250425	100418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19870	-50	5	-0.25	214565530	10794	52.81	20050	20150	19790	25850	13950	19920	19878.22	6.68	2188	20393	20156	20013	19776	19633	20085	19705	82	5930	500	14740	10	1	16333822	3246	9.99	0.75	12	0.07	1989.00	26532.00	25550	20240520	-22.23	17250	20241209	15.19	21550	-7.80	20250421	17630	12.71	20250203	25550	-22.23	20240520	17250	15.19	20241209	1.68	Y	033270	500	81 억	1091671	N	N	1328	N	N
33	20250425	090419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20050	130	2	0.65	46149850	2308	11.29	20050	20150	19800	25850	13950	19920	19995.60	6.68	-188	20393	20156	20013	19776	19633	20085	19705	82	5930	500	14740	50	1	16333822	3275	10.08	0.76	12	0.01	1989.00	26532.00	25550	20240520	-21.53	17250	20241209	16.23	21550	-6.96	20250421	17630	13.73	20250203	25550	-21.53	20240520	17250	16.23	20241209	1.68	Y	033270	500	81 억	1091671	N	N	1328	N	N
34	20250424	160412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19920	-30	5	-0.15	403593180	20162	37.12	20250	20250	19870	25900	13970	19950	20017.52	6.82	1924	20870	20410	20140	19680	19410	20275	19545	82	5950	500	14760	10	1	16333822	3254	10.02	0.75	12	0.12	1989.00	26532.00	25550	20240520	-22.04	17250	20241209	15.48	21550	-7.56	20250421	17630	12.99	20250203	25550	-22.04	20240520	17250	15.48	20241209	1.64	Y	033270	500	81 억	1113843	N	N	1328	N	N
35	20250424	150417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20000	50	2	0.25	334290940	16684	30.71	20250	20250	19920	25900	13970	19950	20036.62	6.82	1787	20870	20410	20140	19680	19410	20275	19545	82	5950	500	14760	50	1	16333822	3267	10.06	0.75	12	0.10	1989.00	26532.00	25550	20240520	-21.72	17250	20241209	15.94	21550	-7.19	20250421	17630	13.44	20250203	25550	-21.72	20240520	17250	15.94	20241209	1.64	Y	033270	500	81 억	1113843	N	N	1212	N	N
36	20250424	140418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20100	150	2	0.75	282669920	14102	25.96	20250	20250	19920	25900	13970	19950	20044.67	6.82	946	20870	20410	20140	19680	19410	20275	19545	82	5950	500	14760	50	1	16333822	3283	10.11	0.76	12	0.09	1989.00	26532.00	25550	20240520	-21.33	17250	20241209	16.52	21550	-6.73	20250421	17630	14.01	20250203	25550	-21.33	20240520	17250	16.52	20241209	1.64	Y	033270	500	81 억	1113843	N	N	1212	N	N
37	20250424	130417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20200	250	2	1.25	202565320	10108	18.61	20250	20250	19920	25900	13970	19950	20040.10	6.82	689	20870	20410	20140	19680	19410	20275	19545	82	5950	500	14760	50	1	16333822	3299	10.16	0.76	12	0.06	1989.00	26532.00	25550	20240520	-20.94	17250	20241209	17.10	21550	-6.26	20250421	17630	14.58	20250203	25550	-20.94	20240520	17250	17.10	20241209	1.64	Y	033270	500	81 억	1113843	N	N	1212	N	N
38	20250424	120417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20050	100	2	0.50	164207820	8195	15.09	20250	20250	19920	25900	13970	19950	20037.56	6.82	108	20870	20410	20140	19680	19410	20275	19545	82	5950	500	14760	50	1	16333822	3275	10.08	0.76	12	0.05	1989.00	26532.00	25550	20240520	-21.53	17250	20241209	16.23	21550	-6.96	20250421	17630	13.73	20250203	25550	-21.53	20240520	17250	16.23	20241209	1.64	Y	033270	500	81 억	1113843	N	N	1212	N	N
39	20250424	110417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20000	50	2	0.25	138688890	6920	12.74	20250	20250	19920	25900	13970	19950	20041.75	6.82	-168	20870	20410	20140	19680	19410	20275	19545	82	5950	500	14760	50	1	16333822	3267	10.06	0.75	12	0.04	1989.00	26532.00	25550	20240520	-21.72	17250	20241209	15.94	21550	-7.19	20250421	17630	13.44	20250203	25550	-21.72	20240520	17250	15.94	20241209	1.64	Y	033270	500	81 억	1113843	N	N	1212	N	N
40	20250424	100417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20050	100	2	0.50	77883970	3887	7.16	20250	20250	19920	25900	13970	19950	20037.04	6.82	272	20870	20410	20140	19680	19410	20275	19545	82	5950	500	14760	50	1	16333822	3275	10.08	0.76	12	0.02	1989.00	26532.00	25550	20240520	-21.53	17250	20241209	16.23	21550	-6.96	20250421	17630	13.73	20250203	25550	-21.53	20240520	17250	16.23	20241209	1.64	Y	033270	500	81 억	1113843	N	N	1212	N	N
41	20250424	090419	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20050	100	2	0.50	21817460	1082	1.99	20250	20250	19950	25900	13970	19950	20164.01	6.82	-191	20870	20410	20140	19680	19410	20275	19545	82	5950	500	14760	50	1	16333822	3275	10.08	0.76	12	0.01	1989.00	26532.00	25550	20240520	-21.53	17250	20241209	16.23	21550	-6.96	20250421	17630	13.73	20250203	25550	-21.53	20240520	17250	16.23	20241209	1.64	Y	033270	500	81 억	1113843	N	N	1212	N	N
42	20250423	160409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19950	-500	5	-2.44	1082215530	54130	46.13	20550	20600	19870	26550	14350	20450	19992.90	6.89	-12484	21716	21082	20566	19932	19416	20825	19675	82	6100	500	15130	10	1	16333822	3259	10.03	0.75	12	0.33	1989.00	26532.00	25550	20240520	-21.92	17250	20241209	15.65	21550	-7.42	20250421	17630	13.16	20250203	25550	-21.92	20240520	17250	15.65	20241209	1.39	Y	033270	500	81 억	1125530	N	N	1212	N	N
43	20250423	150417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19990	-460	5	-2.25	1028047450	51416	43.82	20550	20600	19870	26550	14350	20450	19994.70	6.89	-12466	21716	21082	20566	19932	19416	20825	19675	82	6100	500	15130	10	1	16333822	3265	10.05	0.75	12	0.31	1989.00	26532.00	25550	20240520	-21.76	17250	20241209	15.88	21550	-7.24	20250421	17630	13.39	20250203	25550	-21.76	20240520	17250	15.88	20241209	1.39	Y	033270	500	81 억	1125530	N	N	2998	N	N
44	20250423	140416	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20050	-400	5	-1.96	948472320	47434	40.42	20550	20600	19870	26550	14350	20450	19995.62	6.89	-11937	21716	21082	20566	19932	19416	20825	19675	82	6100	500	15130	50	1	16333822	3275	10.08	0.76	12	0.29	1989.00	26532.00	25550	20240520	-21.53	17250	20241209	16.23	21550	-6.96	20250421	17630	13.73	20250203	25550	-21.53	20240520	17250	16.23	20241209	1.39	Y	033270	500	81 억	1125530	N	N	2998	N	N
45	20250423	130414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20000	-450	5	-2.20	889749770	44501	37.92	20550	20600	19870	26550	14350	20450	19993.93	6.89	-10864	21716	21082	20566	19932	19416	20825	19675	82	6100	500	15130	50	1	16333822	3267	10.06	0.75	12	0.27	1989.00	26532.00	25550	20240520	-21.72	17250	20241209	15.94	21550	-7.19	20250421	17630	13.44	20250203	25550	-21.72	20240520	17250	15.94	20241209	1.39	Y	033270	500	81 억	1125530	N	N	2998	N	N
46	20250423	120417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19990	-460	5	-2.25	846524890	42339	36.08	20550	20600	19870	26550	14350	20450	19993.97	6.89	-10644	21716	21082	20566	19932	19416	20825	19675	82	6100	500	15130	10	1	16333822	3265	10.05	0.75	12	0.26	1989.00	26532.00	25550	20240520	-21.76	17250	20241209	15.88	21550	-7.24	20250421	17630	13.39	20250203	25550	-21.76	20240520	17250	15.88	20241209	1.39	Y	033270	500	81 억	1125530	N	N	2998	N	N
47	20250423	110417	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19900	-550	5	-2.69	678424260	33900	28.89	20550	20600	19870	26550	14350	20450	20012.52	6.89	-9986	21716	21082	20566	19932	19416	20825	19675	82	6100	500	15130	10	1	16333822	3250	10.01	0.75	12	0.21	1989.00	26532.00	25550	20240520	-22.11	17250	20241209	15.36	21550	-7.66	20250421	17630	12.88	20250203	25550	-22.11	20240520	17250	15.36	20241209	1.39	Y	033270	500	81 억	1125530	N	N	2998	N	N
48	20250423	100418	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19910	-540	5	-2.64	462454500	23046	19.64	20550	20600	19890	26550	14350	20450	20066.58	6.89	-8001	21716	21082	20566	19932	19416	20825	19675	82	6100	500	15130	10	1	16333822	3252	10.01	0.75	12	0.14	1989.00	26532.00	25550	20240520	-22.07	17250	20241209	15.42	21550	-7.61	20250421	17630	12.93	20250203	25550	-22.07	20240520	17250	15.42	20241209	1.39	Y	033270	500	81 억	1125530	N	N	2998	N	N
49	20250423	090420	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20400	-50	5	-0.24	25247300	1236	1.05	20550	20600	20300	26550	14350	20450	20426.62	6.89	-575	21716	21082	20566	19932	19416	20825	19675	82	6100	500	15130	50	1	16333822	3332	10.26	0.77	12	0.01	1989.00	26532.00	25550	20240520	-20.16	17250	20241209	18.26	21550	-5.34	20250421	17630	15.71	20250203	25550	-20.16	20240520	17250	18.26	20241209	1.39	Y	033270	500	81 억	1125530	N	N	2998	N	N
50	20250422	160408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20450	-350	5	-1.68	2394310975	116802	32.43	20900	21200	20050	27000	14600	20800	20496.26	6.86	6782	22660	21730	20620	19690	18580	22195	20155	82	6200	500	15390	50	1	16333822	3340	10.28	0.77	12	0.72	1989.00	26532.00	25550	20240520	-19.96	17250	20241209	18.55	21550	-5.10	20250421	17630	16.00	20250203	25550	-19.96	20240520	17250	18.55	20241209	1.38	Y	033270	500	81 억	1120453	N	N	2998	N	N
51	20250422	150415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20300	-500	5	-2.40	2217281425	108052	30.00	20900	21200	20100	27000	14600	20800	20517.83	6.86	6880	22660	21730	20620	19690	18580	22195	20155	82	6200	500	15390	50	1	16333822	3316	10.21	0.77	12	0.66	1989.00	26532.00	25550	20240520	-20.55	17250	20241209	17.68	21550	-5.80	20250421	17630	15.14	20250203	25550	-20.55	20240520	17250	17.68	20241209	1.38	Y	033270	500	81 억	1120453	N	N	1373	N	N
52	20250422	140415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20200	-600	5	-2.88	2068584175	100688	27.96	20900	21200	20150	27000	14600	20800	20541.87	6.86	7721	22660	21730	20620	19690	18580	22195	20155	82	6200	500	15390	50	1	16333822	3299	10.16	0.76	12	0.62	1989.00	26532.00	25550	20240520	-20.94	17250	20241209	17.10	21550	-6.26	20250421	17630	14.58	20250203	25550	-20.94	20240520	17250	17.10	20241209	1.38	Y	033270	500	81 억	1120453	N	N	1373	N	N
53	20250422	130414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20250	-550	5	-2.64	1910453575	92872	25.79	20900	21200	20150	27000	14600	20800	20568.27	6.86	8815	22660	21730	20620	19690	18580	22195	20155	82	6200	500	15390	50	1	16333822	3308	10.18	0.76	12	0.57	1989.00	26532.00	25550	20240520	-20.74	17250	20241209	17.39	21550	-6.03	20250421	17630	14.86	20250203	25550	-20.74	20240520	17250	17.39	20241209	1.38	Y	033270	500	81 억	1120453	N	N	1373	N	N
54	20250422	120414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20450	-350	5	-1.68	1729469750	83943	23.31	20900	21200	20300	27000	14600	20800	20600.47	6.86	8391	22660	21730	20620	19690	18580	22195	20155	82	6200	500	15390	50	1	16333822	3340	10.28	0.77	12	0.51	1989.00	26532.00	25550	20240520	-19.96	17250	20241209	18.55	21550	-5.10	20250421	17630	16.00	20250203	25550	-19.96	20240520	17250	18.55	20241209	1.38	Y	033270	500	81 억	1120453	N	N	1373	N	N
55	20250422	110414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20450	-350	5	-1.68	1540660550	74664	20.73	20900	21200	20300	27000	14600	20800	20632.28	6.86	7682	22660	21730	20620	19690	18580	22195	20155	82	6200	500	15390	50	1	16333822	3340	10.28	0.77	12	0.46	1989.00	26532.00	25550	20240520	-19.96	17250	20241209	18.55	21550	-5.10	20250421	17630	16.00	20250203	25550	-19.96	20240520	17250	18.55	20241209	1.38	Y	033270	500	81 억	1120453	N	N	1373	N	N
56	20250422	100414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20550	-250	5	-1.20	1348621750	65263	18.12	20900	21200	20300	27000	14600	20800	20662.25	6.86	5457	22660	21730	20620	19690	18580	22195	20155	82	6200	500	15390	50	1	16333822	3357	10.33	0.77	12	0.40	1989.00	26532.00	25550	20240520	-19.57	17250	20241209	19.13	21550	-4.64	20250421	17630	16.56	20250203	25550	-19.57	20240520	17250	19.13	20241209	1.38	Y	033270	500	81 억	1120453	N	N	1373	N	N
57	20250422	090414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20600	-200	5	-0.96	545987350	26179	7.27	20900	21200	20500	27000	14600	20800	20858.21	6.86	-834	22660	21730	20620	19690	18580	22195	20155	82	6200	500	15390	50	1	16333822	3365	10.36	0.78	12	0.16	1989.00	26532.00	25550	20240520	-19.37	17250	20241209	19.42	21550	-4.41	20250421	17630	16.85	20250203	25550	-19.37	20240520	17250	19.42	20241209	1.38	Y	033270	500	81 억	1120453	N	N	1373	N	N
58	20250421	160406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20800	1170	2	5.96	7448442945	356655	1773.26	19630	21550	19510	25500	13750	19630	20884.33	7.00	-22444	20183	19906	19693	19416	19203	19800	19310	82	5870	500	14520	50	1	16333822	3397	10.46	0.78	12	2.18	1989.00	26532.00	25550	20240520	-18.59	17250	20241209	20.58	21550	-3.48	20250421	17630	17.98	20250203	25550	-18.59	20240520	17250	20.58	20241209	1.37	Y	033270	500	81 억	1142900	N	N	1373	N	N
59	20250421	150413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	20650	1020	2	5.20	6585408470	314962	1565.96	19630	21550	19510	25500	13750	19630	20908.58	7.00	-20182	20183	19906	19693	19416	19203	19800	19310	82	5870	500	14520	50	1	16333822	3373	10.38	0.78	12	1.93	1989.00	26532.00	25550	20240520	-19.18	17250	20241209	19.71	21550	-4.18	20250421	17630	17.13	20250203	25550	-19.18	20240520	17250	19.71	20241209	1.37	Y	033270	500	81 억	1142900	N	N	34	N	N
60	20250421	140413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19830	200	2	1.02	237721815	12038	59.85	19630	19930	19510	25500	13750	19630	19747.62	7.00	-684	20183	19906	19693	19416	19203	19800	19310	82	5870	500	14520	10	1	16333822	3239	9.97	0.75	12	0.07	1989.00	26532.00	25550	20240520	-22.39	17250	20241209	14.96	21100	-6.02	20250324	17630	12.48	20250203	25550	-22.39	20240520	17250	14.96	20241209	1.37	Y	033270	500	81 억	1142900	N	N	34	N	N
61	20250421	130413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19870	240	2	1.22	212658435	10774	53.57	19630	19930	19510	25500	13750	19630	19738.11	7.00	-750	20183	19906	19693	19416	19203	19800	19310	82	5870	500	14520	10	1	16333822	3246	9.99	0.75	12	0.07	1989.00	26532.00	25550	20240520	-22.23	17250	20241209	15.19	21100	-5.83	20250324	17630	12.71	20250203	25550	-22.23	20240520	17250	15.19	20241209	1.37	Y	033270	500	81 억	1142900	N	N	34	N	N
62	20250421	120412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19770	140	2	0.71	164358865	8336	41.45	19630	19820	19510	25500	13750	19630	19716.75	7.00	-67	20183	19906	19693	19416	19203	19800	19310	82	5870	500	14520	10	1	16333822	3229	9.94	0.75	12	0.05	1989.00	26532.00	25550	20240520	-22.62	17250	20241209	14.61	21100	-6.30	20250324	17630	12.14	20250203	25550	-22.62	20240520	17250	14.61	20241209	1.37	Y	033270	500	81 억	1142900	N	N	34	N	N
63	20250421	110413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19760	130	2	0.66	77383615	3933	19.55	19630	19760	19510	25500	13750	19630	19675.47	7.00	-253	20183	19906	19693	19416	19203	19800	19310	82	5870	500	14520	10	1	16333822	3228	9.93	0.74	12	0.02	1989.00	26532.00	25550	20240520	-22.66	17250	20241209	14.55	21100	-6.35	20250324	17630	12.08	20250203	25550	-22.66	20240520	17250	14.55	20241209	1.37	Y	033270	500	81 억	1142900	N	N	34	N	N
64	20250421	100410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19740	110	2	0.56	27355385	1392	6.92	19630	19760	19510	25500	13750	19630	19651.86	7.00	-43	20183	19906	19693	19416	19203	19800	19310	82	5870	500	14520	10	1	16333822	3224	9.92	0.74	12	0.01	1989.00	26532.00	25550	20240520	-22.74	17250	20241209	14.43	21100	-6.45	20250324	17630	11.97	20250203	25550	-22.74	20240520	17250	14.43	20241209	1.37	Y	033270	500	81 억	1142900	N	N	34	N	N
65	20250421	090422	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19620	-10	5	-0.05	1550390	79	0.39	19630	19640	19620	25500	13750	19630	19625.19	7.00	-37	20183	19906	19693	19416	19203	19800	19310	82	5870	500	14520	10	1	16333822	3205	9.86	0.74	12	0.00	1989.00	26532.00	25550	20240520	-23.21	17250	20241209	13.74	21100	-7.01	20250324	17630	11.29	20250203	25550	-23.21	20240520	17250	13.74	20241209	1.37	Y	033270	500	81 억	1142900	N	N	34	N	N
66	20250418	160406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19630	-340	5	-1.70	392682620	20066	135.75	19970	19970	19480	25950	13980	19970	19569.54	7.01	-1403	20176	20072	19886	19782	19596	20125	19835	82	5980	500	14770	10	1	16333822	3206	9.87	0.74	12	0.12	1989.00	26532.00	25550	20240520	-23.17	17250	20241209	13.80	21100	-6.97	20250324	17630	11.34	20250203	25550	-23.17	20240520	17250	13.80	20241209	1.39	Y	033270	500	81 억	1144303	N	N	34	N	N
67	20250418	150410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19570	-400	5	-2.00	355848060	18181	122.99	19970	19970	19480	25950	13980	19970	19572.52	7.01	-1533	20176	20072	19886	19782	19596	20125	19835	82	5980	500	14770	10	1	16333822	3197	9.84	0.74	12	0.11	1989.00	26532.00	25550	20240520	-23.41	17250	20241209	13.45	21100	-7.25	20250324	17630	11.00	20250203	25550	-23.41	20240520	17250	13.45	20241209	1.39	Y	033270	500	81 억	1144303	N	N	9	N	N
68	20250418	140413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19560	-410	5	-2.05	318493240	16270	110.07	19970	19970	19480	25950	13980	19970	19575.49	7.01	-1999	20176	20072	19886	19782	19596	20125	19835	82	5980	500	14770	10	1	16333822	3195	9.83	0.74	12	0.10	1989.00	26532.00	25550	20240520	-23.44	17250	20241209	13.39	21100	-7.30	20250324	17630	10.95	20250203	25550	-23.44	20240520	17250	13.39	20241209	1.39	Y	033270	500	81 억	1144303	N	N	9	N	N
69	20250418	130411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19530	-440	5	-2.20	286878380	14653	99.13	19970	19970	19480	25950	13980	19970	19578.13	7.01	-2527	20176	20072	19886	19782	19596	20125	19835	82	5980	500	14770	10	1	16333822	3190	9.82	0.74	12	0.09	1989.00	26532.00	25550	20240520	-23.56	17250	20241209	13.22	21100	-7.44	20250324	17630	10.78	20250203	25550	-23.56	20240520	17250	13.22	20241209	1.39	Y	033270	500	81 억	1144303	N	N	9	N	N
70	20250418	120410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19530	-440	5	-2.20	242075840	12359	83.61	19970	19970	19480	25950	13980	19970	19587.01	7.01	-3232	20176	20072	19886	19782	19596	20125	19835	82	5980	500	14770	10	1	16333822	3190	9.82	0.74	12	0.08	1989.00	26532.00	25550	20240520	-23.56	17250	20241209	13.22	21100	-7.44	20250324	17630	10.78	20250203	25550	-23.56	20240520	17250	13.22	20241209	1.39	Y	033270	500	81 억	1144303	N	N	9	N	N
71	20250418	110412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19520	-450	5	-2.25	129682390	6621	44.79	19970	19970	19480	25950	13980	19970	19586.53	7.01	-1992	20176	20072	19886	19782	19596	20125	19835	82	5980	500	14770	10	1	16333822	3188	9.81	0.74	12	0.04	1989.00	26532.00	25550	20240520	-23.60	17250	20241209	13.16	21100	-7.49	20250324	17630	10.72	20250203	25550	-23.60	20240520	17250	13.16	20241209	1.39	Y	033270	500	81 억	1144303	N	N	9	N	N
72	20250418	100412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19580	-390	5	-1.95	49268800	2503	16.93	19970	19970	19570	25950	13980	19970	19683.90	7.01	-1724	20176	20072	19886	19782	19596	20125	19835	82	5980	500	14770	10	1	16333822	3198	9.84	0.74	12	0.02	1989.00	26532.00	25550	20240520	-23.37	17250	20241209	13.51	21100	-7.20	20250324	17630	11.06	20250203	25550	-23.37	20240520	17250	13.51	20241209	1.39	Y	033270	500	81 억	1144303	N	N	9	N	N
73	20250418	090414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19800	-170	5	-0.85	935650	47	0.32	19970	19970	19800	25950	13980	19970	19907.45	7.01	-6	20176	20072	19886	19782	19596	20125	19835	82	5980	500	14770	10	1	16333822	3234	9.95	0.75	12	0.00	1989.00	26532.00	25550	20240520	-22.50	17250	20241209	14.78	21100	-6.16	20250324	17630	12.31	20250203	25550	-22.50	20240520	17250	14.78	20241209	1.39	Y	033270	500	81 억	1144303	N	N	9	N	N
74	20250417	160409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19970	270	2	1.37	293886490	14777	74.29	19700	19990	19700	25600	13790	19700	19888.10	6.98	2002	20066	19882	19766	19582	19466	19825	19525	82	5900	500	14570	10	1	16333822	3262	10.04	0.75	12	0.09	1989.00	26532.00	25550	20240520	-21.84	17250	20241209	15.77	21100	-5.36	20250324	17630	13.27	20250203	25550	-21.84	20240520	17250	15.77	20241209	1.39	Y	033270	500	81 억	1140748	N	N	9	N	N
75	20250417	150412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19830	130	2	0.66	286467260	14404	72.42	19700	19990	19700	25600	13790	19700	19888.04	6.98	1939	20066	19882	19766	19582	19466	19825	19525	82	5900	500	14570	10	1	16333822	3239	9.97	0.75	12	0.09	1989.00	26532.00	25550	20240520	-22.39	17250	20241209	14.96	21100	-6.02	20250324	17630	12.48	20250203	25550	-22.39	20240520	17250	14.96	20241209	1.39	Y	033270	500	81 억	1140748	N	N	153	N	N
76	20250417	140414	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19890	190	2	0.96	267541330	13451	67.63	19700	19990	19700	25600	13790	19700	19890.07	6.98	1763	20066	19882	19766	19582	19466	19825	19525	82	5900	500	14570	10	1	16333822	3249	10.00	0.75	12	0.08	1989.00	26532.00	25550	20240520	-22.15	17250	20241209	15.30	21100	-5.73	20250324	17630	12.82	20250203	25550	-22.15	20240520	17250	15.30	20241209	1.39	Y	033270	500	81 억	1140748	N	N	153	N	N
77	20250417	130413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19880	180	2	0.91	263264610	13236	66.55	19700	19990	19700	25600	13790	19700	19890.04	6.98	1706	20066	19882	19766	19582	19466	19825	19525	82	5900	500	14570	10	1	16333822	3247	9.99	0.75	12	0.08	1989.00	26532.00	25550	20240520	-22.19	17250	20241209	15.25	21100	-5.78	20250324	17630	12.76	20250203	25550	-22.19	20240520	17250	15.25	20241209	1.39	Y	033270	500	81 억	1140748	N	N	153	N	N
78	20250417	120412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19880	180	2	0.91	240546880	12093	60.80	19700	19990	19700	25600	13790	19700	19891.41	6.98	1995	20066	19882	19766	19582	19466	19825	19525	82	5900	500	14570	10	1	16333822	3247	9.99	0.75	12	0.07	1989.00	26532.00	25550	20240520	-22.19	17250	20241209	15.25	21100	-5.78	20250324	17630	12.76	20250203	25550	-22.19	20240520	17250	15.25	20241209	1.39	Y	033270	500	81 억	1140748	N	N	153	N	N
79	20250417	110411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19880	180	2	0.91	199683220	10044	50.50	19700	19990	19700	25600	13790	19700	19880.85	6.98	2399	20066	19882	19766	19582	19466	19825	19525	82	5900	500	14570	10	1	16333822	3247	9.99	0.75	12	0.06	1989.00	26532.00	25550	20240520	-22.19	17250	20241209	15.25	21100	-5.78	20250324	17630	12.76	20250203	25550	-22.19	20240520	17250	15.25	20241209	1.39	Y	033270	500	81 억	1140748	N	N	153	N	N
80	20250417	100412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19820	120	2	0.61	120732060	6080	30.57	19700	19990	19700	25600	13790	19700	19857.25	6.98	1772	20066	19882	19766	19582	19466	19825	19525	82	5900	500	14570	10	1	16333822	3237	9.96	0.75	12	0.04	1989.00	26532.00	25550	20240520	-22.43	17250	20241209	14.90	21100	-6.07	20250324	17630	12.42	20250203	25550	-22.43	20240520	17250	14.90	20241209	1.39	Y	033270	500	81 억	1140748	N	N	153	N	N
81	20250417	090413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19760	60	2	0.30	33970700	1704	8.57	19700	19990	19700	25600	13790	19700	19935.86	6.98	-189	20066	19882	19766	19582	19466	19825	19525	82	5900	500	14570	10	1	16333822	3228	9.93	0.74	12	0.01	1989.00	26532.00	25550	20240520	-22.66	17250	20241209	14.55	21100	-6.35	20250324	17630	12.08	20250203	25550	-22.66	20240520	17250	14.55	20241209	1.39	Y	033270	500	81 억	1140748	N	N	153	N	N
82	20250416	160407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19700	-160	5	-0.81	392721640	19889	74.65	19800	19950	19650	25800	13910	19860	19745.69	6.96	2981	20146	20002	19766	19622	19386	20075	19695	82	5940	500	14690	10	1	16333822	3218	9.90	0.74	12	0.12	1989.00	26532.00	25550	20240520	-22.90	17250	20241209	14.20	21100	-6.64	20250324	17630	11.74	20250203	25550	-22.90	20240520	17250	14.20	20241209	1.39	Y	033270	500	81 억	1136967	N	N	153	N	N
83	20250416	150413	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19690	-170	5	-0.86	379880520	19237	72.21	19800	19950	19650	25800	13910	19860	19747.39	6.96	3140	20146	20002	19766	19622	19386	20075	19695	82	5940	500	14690	10	1	16333822	3216	9.90	0.74	12	0.12	1989.00	26532.00	25550	20240520	-22.94	17250	20241209	14.14	21100	-6.68	20250324	17630	11.68	20250203	25550	-22.94	20240520	17250	14.14	20241209	1.39	Y	033270	500	81 억	1136967	N	N	23	N	N
84	20250416	140412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19860	0	3	0.00	318260550	16120	60.51	19800	19950	19650	25800	13910	19860	19743.21	6.96	3681	20146	20002	19766	19622	19386	20075	19695	82	5940	500	14690	10	1	16333822	3244	9.98	0.75	12	0.10	1989.00	26532.00	25550	20240520	-22.27	17250	20241209	15.13	21100	-5.88	20250324	17630	12.65	20250203	25550	-22.27	20240520	17250	15.13	20241209	1.39	Y	033270	500	81 억	1136967	N	N	23	N	N
85	20250416	130410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19770	-90	5	-0.45	285620030	14476	54.34	19800	19910	19650	25800	13910	19860	19730.59	6.96	3289	20146	20002	19766	19622	19386	20075	19695	82	5940	500	14690	10	1	16333822	3229	9.94	0.75	12	0.09	1989.00	26532.00	25550	20240520	-22.62	17250	20241209	14.61	21100	-6.30	20250324	17630	12.14	20250203	25550	-22.62	20240520	17250	14.61	20241209	1.39	Y	033270	500	81 억	1136967	N	N	23	N	N
86	20250416	120412	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19690	-170	5	-0.86	183661845	9321	34.99	19800	19800	19650	25800	13910	19860	19704.09	6.96	2189	20146	20002	19766	19622	19386	20075	19695	82	5940	500	14690	10	1	16333822	3216	9.90	0.74	12	0.06	1989.00	26532.00	25550	20240520	-22.94	17250	20241209	14.14	21100	-6.68	20250324	17630	11.68	20250203	25550	-22.94	20240520	17250	14.14	20241209	1.39	Y	033270	500	81 억	1136967	N	N	23	N	N
87	20250416	110411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19690	-170	5	-0.86	74763345	3791	14.23	19800	19800	19650	25800	13910	19860	19721.27	6.96	-736	20146	20002	19766	19622	19386	20075	19695	82	5940	500	14690	10	1	16333822	3216	9.90	0.74	12	0.02	1989.00	26532.00	25550	20240520	-22.94	17250	20241209	14.14	21100	-6.68	20250324	17630	11.68	20250203	25550	-22.94	20240520	17250	14.14	20241209	1.39	Y	033270	500	81 억	1136967	N	N	23	N	N
88	20250416	100411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19670	-190	5	-0.96	54045065	2741	10.29	19800	19800	19650	25800	13910	19860	19717.28	6.96	-723	20146	20002	19766	19622	19386	20075	19695	82	5940	500	14690	10	1	16333822	3213	9.89	0.74	12	0.02	1989.00	26532.00	25550	20240520	-23.01	17250	20241209	14.03	21100	-6.78	20250324	17630	11.57	20250203	25550	-23.01	20240520	17250	14.03	20241209	1.39	Y	033270	500	81 억	1136967	N	N	23	N	N
89	20250416	090415	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19750	-110	5	-0.55	3501990	177	0.66	19800	19800	19750	25800	13910	19860	19785.25	6.96	-75	20146	20002	19766	19622	19386	20075	19695	82	5940	500	14690	10	1	16333822	3226	9.93	0.74	12	0.00	1989.00	26532.00	25550	20240520	-22.70	17250	20241209	14.49	21100	-6.40	20250324	17630	12.02	20250203	25550	-22.70	20240520	17250	14.49	20241209	1.39	Y	033270	500	81 억	1136967	N	N	23	N	N
90	20250415	160407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19860	10	2	0.05	527328935	26631	94.43	19800	19910	19530	25800	13900	19850	19801.11	7.01	-4835	20390	20120	19670	19400	18950	20255	19535	82	5950	500	14680	10	1	16333822	3244	9.98	0.75	12	0.16	1989.00	26532.00	25550	20240520	-22.27	17250	20241209	15.13	21100	-5.88	20250324	17630	12.65	20250203	25550	-22.27	20240520	17250	15.13	20241209	1.41	Y	033270	500	81 억	1145292	N	N	23	N	N
91	20250415	150410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19770	-80	5	-0.40	508301425	25672	91.03	19800	19910	19530	25800	13900	19850	19799.84	7.01	-5247	20390	20120	19670	19400	18950	20255	19535	82	5950	500	14680	10	1	16333822	3229	9.94	0.75	12	0.16	1989.00	26532.00	25550	20240520	-22.62	17250	20241209	14.61	21100	-6.30	20250324	17630	12.14	20250203	25550	-22.62	20240520	17250	14.61	20241209	1.41	Y	033270	500	81 억	1145292	N	N	141	N	N
92	20250415	140410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19810	-40	5	-0.20	468443575	23656	83.88	19800	19910	19530	25800	13900	19850	19802.32	7.01	-5358	20390	20120	19670	19400	18950	20255	19535	82	5950	500	14680	10	1	16333822	3236	9.96	0.75	12	0.14	1989.00	26532.00	25550	20240520	-22.47	17250	20241209	14.84	21100	-6.11	20250324	17630	12.37	20250203	25550	-22.47	20240520	17250	14.84	20241209	1.41	Y	033270	500	81 억	1145292	N	N	141	N	N
93	20250415	130411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19870	20	2	0.10	299092975	15110	53.58	19800	19910	19530	25800	13900	19850	19794.37	7.01	1913	20390	20120	19670	19400	18950	20255	19535	82	5950	500	14680	10	1	16333822	3246	9.99	0.75	12	0.09	1989.00	26532.00	25550	20240520	-22.23	17250	20241209	15.19	21100	-5.83	20250324	17630	12.71	20250203	25550	-22.23	20240520	17250	15.19	20241209	1.41	Y	033270	500	81 억	1145292	N	N	141	N	N
94	20250415	120409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19880	30	2	0.15	255593835	12923	45.82	19800	19910	19530	25800	13900	19850	19778.21	7.01	1629	20390	20120	19670	19400	18950	20255	19535	82	5950	500	14680	10	1	16333822	3247	9.99	0.75	12	0.08	1989.00	26532.00	25550	20240520	-22.19	17250	20241209	15.25	21100	-5.78	20250324	17630	12.76	20250203	25550	-22.19	20240520	17250	15.25	20241209	1.41	Y	033270	500	81 억	1145292	N	N	141	N	N
95	20250415	110410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19800	-50	5	-0.25	199940675	10123	35.89	19800	19910	19530	25800	13900	19850	19751.13	7.01	1182	20390	20120	19670	19400	18950	20255	19535	82	5950	500	14680	10	1	16333822	3234	9.95	0.75	12	0.06	1989.00	26532.00	25550	20240520	-22.50	17250	20241209	14.78	21100	-6.16	20250324	17630	12.31	20250203	25550	-22.50	20240520	17250	14.78	20241209	1.41	Y	033270	500	81 억	1145292	N	N	141	N	N
96	20250415	100410	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19830	-20	5	-0.10	124077160	6298	22.33	19800	19870	19530	25800	13900	19850	19701.04	7.01	645	20390	20120	19670	19400	18950	20255	19535	82	5950	500	14680	10	1	16333822	3239	9.97	0.75	12	0.04	1989.00	26532.00	25550	20240520	-22.39	17250	20241209	14.96	21100	-6.02	20250324	17630	12.48	20250203	25550	-22.39	20240520	17250	14.96	20241209	1.41	Y	033270	500	81 억	1145292	N	N	141	N	N
97	20250415	090411	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19800	-50	5	-0.25	1307050	66	0.23	19800	19860	19800	25800	13900	19850	19803.79	7.01	-7	20390	20120	19670	19400	18950	20255	19535	82	5950	500	14680	10	1	16333822	3234	9.95	0.75	12	0.00	1989.00	26532.00	25550	20240520	-22.50	17250	20241209	14.78	21100	-6.16	20250324	17630	12.31	20250203	25550	-22.50	20240520	17250	14.78	20241209	1.41	Y	033270	500	81 억	1145292	N	N	141	N	N
98	20250414	160406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19850	450	2	2.32	552162560	28200	121.80	19680	19940	19220	25200	13580	19400	19580.22	6.99	3513	19800	19600	19380	19180	18960	19700	19280	82	5800	500	14350	10	1	16333822	3242	9.98	0.75	12	0.17	1989.00	26532.00	25550	20240520	-22.31	17250	20241209	15.07	21100	-5.92	20250324	17630	12.59	20250203	25550	-22.31	20240520	17250	15.07	20241209	1.42	Y	033270	500	81 억	1141787	N	N	141	N	N
99	20250414	150408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19750	350	2	1.80	543506650	27763	119.92	19680	19940	19220	25200	13580	19400	19576.65	6.99	3395	19800	19600	19380	19180	18960	19700	19280	82	5800	500	14350	10	1	16333822	3226	9.93	0.74	12	0.17	1989.00	26532.00	25550	20240520	-22.70	17250	20241209	14.49	21100	-6.40	20250324	17630	12.02	20250203	25550	-22.70	20240520	17250	14.49	20241209	1.42	Y	033270	500	81 억	1141787	N	N	276	N	N
100	20250414	140408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19790	390	2	2.01	500546090	25587	110.52	19680	19940	19220	25200	13580	19400	19562.52	6.99	2189	19800	19600	19380	19180	18960	19700	19280	82	5800	500	14350	10	1	16333822	3232	9.95	0.75	12	0.16	1989.00	26532.00	25550	20240520	-22.54	17250	20241209	14.72	21100	-6.21	20250324	17630	12.25	20250203	25550	-22.54	20240520	17250	14.72	20241209	1.42	Y	033270	500	81 억	1141787	N	N	276	N	N
101	20250414	130408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19830	430	2	2.22	475731170	24332	105.10	19680	19940	19220	25200	13580	19400	19551.67	6.99	2012	19800	19600	19380	19180	18960	19700	19280	82	5800	500	14350	10	1	16333822	3239	9.97	0.75	12	0.15	1989.00	26532.00	25550	20240520	-22.39	17250	20241209	14.96	21100	-6.02	20250324	17630	12.48	20250203	25550	-22.39	20240520	17250	14.96	20241209	1.42	Y	033270	500	81 억	1141787	N	N	276	N	N
102	20250414	120409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19870	470	2	2.42	375498110	19284	83.29	19680	19870	19220	25200	13580	19400	19472.00	6.99	3626	19800	19600	19380	19180	18960	19700	19280	82	5800	500	14350	10	1	16333822	3246	9.99	0.75	12	0.12	1989.00	26532.00	25550	20240520	-22.23	17250	20241209	15.19	21100	-5.83	20250324	17630	12.71	20250203	25550	-22.23	20240520	17250	15.19	20241209	1.42	Y	033270	500	81 억	1141787	N	N	276	N	N
103	20250414	110407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19490	90	2	0.46	257130260	13286	57.39	19680	19680	19220	25200	13580	19400	19353.47	6.99	4727	19800	19600	19380	19180	18960	19700	19280	82	5800	500	14350	10	1	16333822	3183	9.80	0.73	12	0.08	1989.00	26532.00	25550	20240520	-23.72	17250	20241209	12.99	21100	-7.63	20250324	17630	10.55	20250203	25550	-23.72	20240520	17250	12.99	20241209	1.42	Y	033270	500	81 억	1141787	N	N	276	N	N
104	20250414	100408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19320	-80	5	-0.41	57935120	2980	12.87	19680	19680	19320	25200	13580	19400	19441.32	6.99	439	19800	19600	19380	19180	18960	19700	19280	82	5800	500	14350	10	1	16333822	3156	9.71	0.73	12	0.02	1989.00	26532.00	25550	20240520	-24.38	17250	20241209	12.00	21100	-8.44	20250324	17630	9.59	20250203	25550	-24.38	20240520	17250	12.00	20241209	1.42	Y	033270	500	81 억	1141787	N	N	276	N	N
105	20250414	090408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19430	30	2	0.15	5286210	271	1.17	19680	19680	19410	25200	13580	19400	19506.31	6.99	-10	19800	19600	19380	19180	18960	19700	19280	82	5800	500	14350	10	1	16333822	3174	9.77	0.73	12	0.00	1989.00	26532.00	25550	20240520	-23.95	17250	20241209	12.64	21100	-7.91	20250324	17630	10.21	20250203	25550	-23.95	20240520	17250	12.64	20241209	1.42	Y	033270	500	81 억	1141787	N	N	276	N	N
106	20250411	160404	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19400	-20	5	-0.10	447638660	23087	54.18	19170	19580	19160	25200	13600	19420	19389.21	6.94	7846	20006	19712	19156	18862	18306	19860	19010	82	5780	500	14370	10	1	16333822	3169	9.75	0.73	12	0.14	1989.00	26532.00	25550	20240520	-24.07	17250	20241209	12.46	21100	-8.06	20250324	17630	10.04	20250203	25550	-24.07	20240520	17250	12.46	20241209	1.43	Y	033270	500	81 억	1133545	N	N	276	N	N
107	20250411	150407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19510	90	2	0.46	390136170	20127	47.23	19170	19580	19160	25200	13600	19420	19383.72	6.94	6653	20006	19712	19156	18862	18306	19860	19010	82	5780	500	14370	10	1	16333822	3187	9.81	0.74	12	0.12	1989.00	26532.00	25550	20240520	-23.64	17250	20241209	13.10	21100	-7.54	20250324	17630	10.66	20250203	25550	-23.64	20240520	17250	13.10	20241209	1.43	Y	033270	500	81 억	1133545	N	N	414	N	N
108	20250411	140407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19530	110	2	0.57	356216380	18388	43.15	19170	19580	19160	25200	13600	19420	19372.22	6.94	5837	20006	19712	19156	18862	18306	19860	19010	82	5780	500	14370	10	1	16333822	3190	9.82	0.74	12	0.11	1989.00	26532.00	25550	20240520	-23.56	17250	20241209	13.22	21100	-7.44	20250324	17630	10.78	20250203	25550	-23.56	20240520	17250	13.22	20241209	1.43	Y	033270	500	81 억	1133545	N	N	414	N	N
109	20250411	130408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19550	130	2	0.67	278725990	14412	33.82	19170	19580	19160	25200	13600	19420	19339.85	6.94	3365	20006	19712	19156	18862	18306	19860	19010	82	5780	500	14370	10	1	16333822	3193	9.83	0.74	12	0.09	1989.00	26532.00	25550	20240520	-23.48	17250	20241209	13.33	21100	-7.35	20250324	17630	10.89	20250203	25550	-23.48	20240520	17250	13.33	20241209	1.43	Y	033270	500	81 억	1133545	N	N	414	N	N
110	20250411	120408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19520	100	2	0.51	240142850	12434	29.18	19170	19580	19160	25200	13600	19420	19313.40	6.94	2817	20006	19712	19156	18862	18306	19860	19010	82	5780	500	14370	10	1	16333822	3188	9.81	0.74	12	0.08	1989.00	26532.00	25550	20240520	-23.60	17250	20241209	13.16	21100	-7.49	20250324	17630	10.72	20250203	25550	-23.60	20240520	17250	13.16	20241209	1.43	Y	033270	500	81 억	1133545	N	N	414	N	N
111	20250411	110406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19200	-220	5	-1.13	140529440	7303	17.14	19170	19480	19160	25200	13600	19420	19242.70	6.94	1727	20006	19712	19156	18862	18306	19860	19010	82	5780	500	14370	10	1	16333822	3136	9.65	0.72	12	0.04	1989.00	26532.00	25550	20240520	-24.85	17250	20241209	11.30	21100	-9.00	20250324	17630	8.91	20250203	25550	-24.85	20240520	17250	11.30	20241209	1.43	Y	033270	500	81 억	1133545	N	N	414	N	N
112	20250411	100407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19210	-210	5	-1.08	67767100	3520	8.26	19170	19480	19160	25200	13600	19420	19252.02	6.94	364	20006	19712	19156	18862	18306	19860	19010	82	5780	500	14370	10	1	16333822	3138	9.66	0.72	12	0.02	1989.00	26532.00	25550	20240520	-24.81	17250	20241209	11.36	21100	-8.96	20250324	17630	8.96	20250203	25550	-24.81	20240520	17250	11.36	20241209	1.43	Y	033270	500	81 억	1133545	N	N	414	N	N
113	20250411	090409	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19320	-100	5	-0.51	12043050	626	1.47	19170	19480	19160	25200	13600	19420	19238.10	6.94	360	20006	19712	19156	18862	18306	19860	19010	82	5780	500	14370	10	1	16333822	3156	9.71	0.73	12	0.00	1989.00	26532.00	25550	20240520	-24.38	17250	20241209	12.00	21100	-8.44	20250324	17630	9.59	20250203	25550	-24.38	20240520	17250	12.00	20241209	1.43	Y	033270	500	81 억	1133545	N	N	414	N	N
114	20250410	160405	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19420	1220	2	6.70	807012000	42495	74.11	18600	19450	18600	23650	12740	18200	18990.21	6.85	15200	19173	18686	18383	17896	17593	18535	17745	82	5450	500	13460	10	1	16333822	3172	9.76	0.73	12	0.26	1989.00	26532.00	25550	20240520	-23.99	17250	20241209	12.58	21100	-7.96	20250324	17630	10.15	20250203	25550	-23.99	20240520	17250	12.58	20241209	1.42	Y	033270	500	81 억	1118630	N	N	414	N	N
115	20250410	150407	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19370	1170	2	6.43	767644990	40465	70.57	18600	19450	18600	23650	12740	18200	18970.59	6.85	14566	19173	18686	18383	17896	17593	18535	17745	82	5450	500	13460	10	1	16333822	3164	9.74	0.73	12	0.25	1989.00	26532.00	25550	20240520	-24.19	17250	20241209	12.29	21100	-8.20	20250324	17630	9.87	20250203	25550	-24.19	20240520	17250	12.29	20241209	1.42	Y	033270	500	81 억	1118630	N	N	88	N	N
116	20250410	140406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19110	910	2	5.00	613467450	32473	56.63	18600	19120	18600	23650	12740	18200	18891.62	6.85	12952	19173	18686	18383	17896	17593	18535	17745	82	5450	500	13460	10	1	16333822	3121	9.61	0.72	12	0.20	1989.00	26532.00	25550	20240520	-25.21	17250	20241209	10.78	21100	-9.43	20250324	17630	8.39	20250203	25550	-25.21	20240520	17250	10.78	20241209	1.42	Y	033270	500	81 억	1118630	N	N	88	N	N
117	20250410	130406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18980	780	2	4.29	475821290	25242	44.02	18600	19070	18600	23650	12740	18200	18850.38	6.85	8047	19173	18686	18383	17896	17593	18535	17745	82	5450	500	13460	10	1	16333822	3100	9.54	0.72	12	0.15	1989.00	26532.00	25550	20240520	-25.71	17250	20241209	10.03	21100	-10.05	20250324	17630	7.66	20250203	25550	-25.71	20240520	17250	10.03	20241209	1.42	Y	033270	500	81 억	1118630	N	N	88	N	N
118	20250410	120406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18990	790	2	4.34	436450240	23166	40.40	18600	19070	18600	23650	12740	18200	18840.12	6.85	7836	19173	18686	18383	17896	17593	18535	17745	82	5450	500	13460	10	1	16333822	3102	9.55	0.72	12	0.14	1989.00	26532.00	25550	20240520	-25.68	17250	20241209	10.09	21100	-10.00	20250324	17630	7.71	20250203	25550	-25.68	20240520	17250	10.09	20241209	1.42	Y	033270	500	81 억	1118630	N	N	88	N	N
119	20250410	110406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19070	870	2	4.78	403409280	21426	37.37	18600	19070	18600	23650	12740	18200	18828.03	6.85	7217	19173	18686	18383	17896	17593	18535	17745	82	5450	500	13460	10	1	16333822	3115	9.59	0.72	12	0.13	1989.00	26532.00	25550	20240520	-25.36	17250	20241209	10.55	21100	-9.62	20250324	17630	8.17	20250203	25550	-25.36	20240520	17250	10.55	20241209	1.42	Y	033270	500	81 억	1118630	N	N	88	N	N
120	20250410	100406	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18790	590	2	3.24	271512770	14470	25.24	18600	18930	18600	23650	12740	18200	18763.84	6.85	5735	19173	18686	18383	17896	17593	18535	17745	82	5450	500	13460	10	1	16333822	3069	9.45	0.71	12	0.09	1989.00	26532.00	25550	20240520	-26.46	17250	20241209	8.93	21100	-10.95	20250324	17630	6.58	20250203	25550	-26.46	20240520	17250	8.93	20241209	1.42	Y	033270	500	81 억	1118630	N	N	88	N	N
121	20250410	090408	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18750	550	2	3.02	37545860	2015	3.51	18600	18750	18600	23650	12740	18200	18633.18	6.85	488	19173	18686	18383	17896	17593	18535	17745	82	5450	500	13460	10	1	16333822	3063	9.43	0.71	12	0.01	1989.00	26532.00	25550	20240520	-26.61	17250	20241209	8.70	21100	-11.14	20250324	17630	6.35	20250203	25550	-26.61	20240520	17250	8.70	20241209	1.42	Y	033270	500	81 억	1118630	N	N	88	N	N
122	20250409	160404	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18200	-510	5	-2.73	1043061730	57238	130.00	18550	18870	18080	24300	13100	18710	18223.24	6.86	-5258	19230	18970	18730	18470	18230	18850	18350	82	5590	500	13840	10	1	16333822	2973	9.15	0.69	12	0.35	1989.00	26532.00	25550	20240520	-28.77	17250	20241209	5.51	21100	-13.74	20250324	17630	3.23	20250203	25550	-28.77	20240520	17250	5.51	20241209	1.44	Y	033270	500	81 억	1121185	N	N	88	N	N
123	20250409	150326	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18190	-520	5	-2.78	1011020280	55478	126.01	18550	18870	18080	24300	13100	18710	18223.81	6.86	-5487	19230	18970	18730	18470	18230	18850	18350	82	5590	500	13840	10	1	16333822	2971	9.15	0.69	12	0.34	1989.00	26532.00	25550	20240520	-28.81	17250	20241209	5.45	21100	-13.79	20250324	17630	3.18	20250203	25550	-28.81	20240520	17250	5.45	20241209	1.44	Y	033270	500	81 억	1121185	N	N	446	N	N
124	20250409	140402	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18190	-520	5	-2.78	940653650	51608	117.22	18550	18870	18080	24300	13100	18710	18226.90	6.86	-5800	19230	18970	18730	18470	18230	18850	18350	82	5590	500	13840	10	1	16333822	2971	9.15	0.69	12	0.32	1989.00	26532.00	25550	20240520	-28.81	17250	20241209	5.45	21100	-13.79	20250324	17630	3.18	20250203	25550	-28.81	20240520	17250	5.45	20241209	1.44	Y	033270	500	81 억	1121185	N	N	446	N	N
125	20250409	130402	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18200	-510	5	-2.73	803889950	44083	100.12	18550	18870	18080	24300	13100	18710	18235.83	6.86	-5478	19230	18970	18730	18470	18230	18850	18350	82	5590	500	13840	10	1	16333822	2973	9.15	0.69	12	0.27	1989.00	26532.00	25550	20240520	-28.77	17250	20241209	5.51	21100	-13.74	20250324	17630	3.23	20250203	25550	-28.77	20240520	17250	5.51	20241209	1.44	Y	033270	500	81 억	1121185	N	N	446	N	N
126	20250409	120403	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18200	-510	5	-2.73	711997820	39038	88.67	18550	18870	18080	24300	13100	18710	18238.58	6.86	-3380	19230	18970	18730	18470	18230	18850	18350	82	5590	500	13840	10	1	16333822	2973	9.15	0.69	12	0.24	1989.00	26532.00	25550	20240520	-28.77	17250	20241209	5.51	21100	-13.74	20250324	17630	3.23	20250203	25550	-28.77	20240520	17250	5.51	20241209	1.44	Y	033270	500	81 억	1121185	N	N	446	N	N
127	20250409	110401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18200	-510	5	-2.73	631488900	34606	78.60	18550	18870	18080	24300	13100	18710	18247.96	6.86	-4134	19230	18970	18730	18470	18230	18850	18350	82	5590	500	13840	10	1	16333822	2973	9.15	0.69	12	0.21	1989.00	26532.00	25550	20240520	-28.77	17250	20241209	5.51	21100	-13.74	20250324	17630	3.23	20250203	25550	-28.77	20240520	17250	5.51	20241209	1.44	Y	033270	500	81 억	1121185	N	N	446	N	N
128	20250409	100403	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18150	-560	5	-2.99	441558030	24135	54.82	18550	18870	18130	24300	13100	18710	18295.34	6.86	-2425	19230	18970	18730	18470	18230	18850	18350	82	5590	500	13840	10	1	16333822	2965	9.13	0.68	12	0.15	1989.00	26532.00	25550	20240520	-28.96	17250	20241209	5.22	21100	-13.98	20250324	17630	2.95	20250203	25550	-28.96	20240520	17250	5.22	20241209	1.44	Y	033270	500	81 억	1121185	N	N	446	N	N
129	20250409	090404	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18620	-90	5	-0.48	25533890	1361	3.09	18550	18870	18550	24300	13100	18710	18761.12	6.86	-1022	19230	18970	18730	18470	18230	18850	18350	82	5590	500	13840	10	1	16333822	3041	9.36	0.70	12	0.01	1989.00	26532.00	25550	20240520	-27.12	17250	20241209	7.94	21100	-11.75	20250324	17630	5.62	20250203	25550	-27.12	20240520	17250	7.94	20241209	1.44	Y	033270	500	81 억	1121185	N	N	446	N	N
130	20250408	160359	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18710	240	2	1.30	824058250	43923	111.45	18780	18990	18490	24000	12930	18470	18761.56	6.79	13779	19176	18822	18626	18272	18076	18725	18175	82	5530	500	13660	10	1	16333822	3056	9.41	0.71	12	0.27	1989.00	26532.00	25550	20240520	-26.77	17250	20241209	8.46	21100	-11.33	20250324	17630	6.13	20250203	25550	-26.77	20240520	17250	8.46	20241209	1.44	Y	033270	500	81 억	1108723	N	N	446	N	N
131	20250408	150402	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18710	240	2	1.30	804162460	42859	108.75	18780	18990	18490	24000	12930	18470	18762.98	6.79	13185	19176	18822	18626	18272	18076	18725	18175	82	5530	500	13660	10	1	16333822	3056	9.41	0.71	12	0.26	1989.00	26532.00	25550	20240520	-26.77	17250	20241209	8.46	21100	-11.33	20250324	17630	6.13	20250203	25550	-26.77	20240520	17250	8.46	20241209	1.44	Y	033270	500	81 억	1108723	N	N	5	N	N
132	20250408	140401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18620	150	2	0.81	638065010	33944	86.13	18780	18990	18490	24000	12930	18470	18797.58	6.79	6745	19176	18822	18626	18272	18076	18725	18175	82	5530	500	13660	10	1	16333822	3041	9.36	0.70	12	0.21	1989.00	26532.00	25550	20240520	-27.12	17250	20241209	7.94	21100	-11.75	20250324	17630	5.62	20250203	25550	-27.12	20240520	17250	7.94	20241209	1.44	Y	033270	500	81 억	1108723	N	N	5	N	N
133	20250408	130401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18680	210	2	1.14	543167180	28836	73.17	18780	18990	18660	24000	12930	18470	18836.43	6.79	6097	19176	18822	18626	18272	18076	18725	18175	82	5530	500	13660	10	1	16333822	3051	9.39	0.70	12	0.18	1989.00	26532.00	25550	20240520	-26.89	17250	20241209	8.29	21100	-11.47	20250324	17630	5.96	20250203	25550	-26.89	20240520	17250	8.29	20241209	1.44	Y	033270	500	81 억	1108723	N	N	5	N	N
134	20250408	120402	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18930	460	2	2.49	457826350	24288	61.63	18780	18990	18710	24000	12930	18470	18849.90	6.79	5361	19176	18822	18626	18272	18076	18725	18175	82	5530	500	13660	10	1	16333822	3092	9.52	0.71	12	0.15	1989.00	26532.00	25550	20240520	-25.91	17250	20241209	9.74	21100	-10.28	20250324	17630	7.37	20250203	25550	-25.91	20240520	17250	9.74	20241209	1.44	Y	033270	500	81 억	1108723	N	N	5	N	N
135	20250408	110401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18940	470	2	2.54	348636040	18518	46.99	18780	18990	18710	24000	12930	18470	18826.87	6.79	2950	19176	18822	18626	18272	18076	18725	18175	82	5530	500	13660	10	1	16333822	3094	9.52	0.71	12	0.11	1989.00	26532.00	25550	20240520	-25.87	17250	20241209	9.80	21100	-10.24	20250324	17630	7.43	20250203	25550	-25.87	20240520	17250	9.80	20241209	1.44	Y	033270	500	81 억	1108723	N	N	5	N	N
136	20250408	100401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18770	300	2	1.62	210539740	11187	28.39	18780	18990	18710	24000	12930	18470	18820.04	6.79	-2829	19176	18822	18626	18272	18076	18725	18175	82	5530	500	13660	10	1	16333822	3066	9.44	0.71	12	0.07	1989.00	26532.00	25550	20240520	-26.54	17250	20241209	8.81	21100	-11.04	20250324	17630	6.47	20250203	25550	-26.54	20240520	17250	8.81	20241209	1.44	Y	033270	500	81 억	1108723	N	N	5	N	N
137	20250408	090402	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18990	520	2	2.82	30616430	1617	4.10	18780	18990	18780	24000	12930	18470	18934.09	6.79	-597	19176	18822	18626	18272	18076	18725	18175	82	5530	500	13660	10	1	16333822	3102	9.55	0.72	12	0.01	1989.00	26532.00	25550	20240520	-25.68	17250	20241209	10.09	21100	-10.00	20250324	17630	7.71	20250203	25550	-25.68	20240520	17250	10.09	20241209	1.44	Y	033270	500	81 억	1108723	N	N	5	N	N
138	20250407	160357	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18470	-730	5	-3.80	731371550	39409	65.93	18980	18980	18430	24950	13440	19200	18558.52	6.79	-9047	19813	19506	19253	18946	18693	19380	18820	82	5750	500	14200	10	1	16333822	3017	9.29	0.70	12	0.24	1989.00	26532.00	25550	20240520	-27.71	17250	20241209	7.07	21100	-12.46	20250324	17630	4.76	20250203	25550	-27.71	20240520	17250	7.07	20241209	1.45	Y	033270	500	81 억	1109746	N	N	5	N	N
139	20250407	150400	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18580	-620	5	-3.23	687125040	37018	61.93	18980	18980	18430	24950	13440	19200	18561.92	6.79	-9116	19813	19506	19253	18946	18693	19380	18820	82	5750	500	14200	10	1	16333822	3035	9.34	0.70	12	0.23	1989.00	26532.00	25550	20240520	-27.28	17250	20241209	7.71	21100	-11.94	20250324	17630	5.39	20250203	25550	-27.28	20240520	17250	7.71	20241209	1.45	Y	033270	500	81 억	1109746	N	N	155	N	N
140	20250407	140359	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18510	-690	5	-3.59	654965520	35287	59.04	18980	18980	18430	24950	13440	19200	18561.10	6.79	-9538	19813	19506	19253	18946	18693	19380	18820	82	5750	500	14200	10	1	16333822	3023	9.31	0.70	12	0.22	1989.00	26532.00	25550	20240520	-27.55	17250	20241209	7.30	21100	-12.27	20250324	17630	4.99	20250203	25550	-27.55	20240520	17250	7.30	20241209	1.45	Y	033270	500	81 억	1109746	N	N	155	N	N
141	20250407	130357	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18600	-600	5	-3.12	568551840	30626	51.24	18980	18980	18430	24950	13440	19200	18564.35	6.79	-7482	19813	19506	19253	18946	18693	19380	18820	82	5750	500	14200	10	1	16333822	3038	9.35	0.70	12	0.19	1989.00	26532.00	25550	20240520	-27.20	17250	20241209	7.83	21100	-11.85	20250324	17630	5.50	20250203	25550	-27.20	20240520	17250	7.83	20241209	1.45	Y	033270	500	81 억	1109746	N	N	155	N	N
142	20250407	120357	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18580	-620	5	-3.23	531185980	28615	47.88	18980	18980	18430	24950	13440	19200	18563.20	6.79	-6765	19813	19506	19253	18946	18693	19380	18820	82	5750	500	14200	10	1	16333822	3035	9.34	0.70	12	0.18	1989.00	26532.00	25550	20240520	-27.28	17250	20241209	7.71	21100	-11.94	20250324	17630	5.39	20250203	25550	-27.28	20240520	17250	7.71	20241209	1.45	Y	033270	500	81 억	1109746	N	N	155	N	N
143	20250407	110358	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18590	-610	5	-3.18	484619200	26115	43.69	18980	18980	18430	24950	13440	19200	18557.12	6.79	-7138	19813	19506	19253	18946	18693	19380	18820	82	5750	500	14200	10	1	16333822	3036	9.35	0.70	12	0.16	1989.00	26532.00	25550	20240520	-27.24	17250	20241209	7.77	21100	-11.90	20250324	17630	5.45	20250203	25550	-27.24	20240520	17250	7.77	20241209	1.45	Y	033270	500	81 억	1109746	N	N	155	N	N
144	20250407	100359	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18560	-640	5	-3.33	412363180	22219	37.17	18980	18980	18430	24950	13440	19200	18559.03	6.79	-6432	19813	19506	19253	18946	18693	19380	18820	82	5750	500	14200	10	1	16333822	3032	9.33	0.70	12	0.14	1989.00	26532.00	25550	20240520	-27.36	17250	20241209	7.59	21100	-12.04	20250324	17630	5.28	20250203	25550	-27.36	20240520	17250	7.59	20241209	1.45	Y	033270	500	81 억	1109746	N	N	155	N	N
145	20250407	090358	55	40.00	KOSPI	제약	N	N	N	Y	40	N	18650	-550	5	-2.86	64418970	3440	5.76	18980	18980	18500	24950	13440	19200	18726.44	6.79	-1879	19813	19506	19253	18946	18693	19380	18820	82	5750	500	14200	10	1	16333822	3046	9.38	0.70	12	0.02	1989.00	26532.00	25550	20240520	-27.01	17250	20241209	8.12	21100	-11.61	20250324	17630	5.79	20250203	25550	-27.01	20240520	17250	8.12	20241209	1.45	Y	033270	500	81 억	1109746	N	N	155	N	N
146	20250404	160358	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19200	-290	5	-1.49	1148296500	59770	198.91	19210	19560	19000	25300	13650	19490	19211.92	6.72	11808	20203	19846	19473	19116	18743	20025	19295	82	5810	500	14420	10	1	16333822	3136	9.65	0.72	12	0.37	1989.00	26532.00	25550	20240520	-24.85	17250	20241209	11.30	21100	-9.00	20250324	17630	8.91	20250203	25550	-24.85	20240520	17250	11.30	20241209	1.46	Y	033270	500	81 억	1098108	N	N	155	N	N
147	20250404	150400	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19120	-370	5	-1.90	1023561780	53255	177.23	19210	19560	19000	25300	13650	19490	19220.01	6.72	6827	20203	19846	19473	19116	18743	20025	19295	82	5810	500	14420	10	1	16333822	3123	9.61	0.72	12	0.33	1989.00	26532.00	25550	20240520	-25.17	17250	20241209	10.84	21100	-9.38	20250324	17630	8.45	20250203	25550	-25.17	20240520	17250	10.84	20241209	1.46	Y	033270	500	81 억	1098108	N	N	387	N	N
148	20250404	140401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19100	-390	5	-2.00	793740870	41200	137.11	19210	19560	19080	25300	13650	19490	19265.56	6.72	2131	20203	19846	19473	19116	18743	20025	19295	82	5810	500	14420	10	1	16333822	3120	9.60	0.72	12	0.25	1989.00	26532.00	25550	20240520	-25.24	17250	20241209	10.72	21100	-9.48	20250324	17630	8.34	20250203	25550	-25.24	20240520	17250	10.72	20241209	1.46	Y	033270	500	81 억	1098108	N	N	387	N	N
149	20250404	130401	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19160	-330	5	-1.69	639312620	33122	110.23	19210	19560	19140	25300	13650	19490	19301.75	6.72	4057	20203	19846	19473	19116	18743	20025	19295	82	5810	500	14420	10	1	16333822	3130	9.63	0.72	12	0.20	1989.00	26532.00	25550	20240520	-25.01	17250	20241209	11.07	21100	-9.19	20250324	17630	8.68	20250203	25550	-25.01	20240520	17250	11.07	20241209	1.46	Y	033270	500	81 억	1098108	N	N	387	N	N
150	20250404	120358	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19310	-180	5	-0.92	503613750	26052	86.70	19210	19560	19180	25300	13650	19490	19331.10	6.72	6303	20203	19846	19473	19116	18743	20025	19295	82	5810	500	14420	10	1	16333822	3154	9.71	0.73	12	0.16	1989.00	26532.00	25550	20240520	-24.42	17250	20241209	11.94	21100	-8.48	20250324	17630	9.53	20250203	25550	-24.42	20240520	17250	11.94	20241209	1.46	Y	033270	500	81 억	1098108	N	N	387	N	N
151	20250404	110400	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19430	-60	5	-0.31	295336000	15292	50.89	19210	19460	19180	25300	13650	19490	19313.10	6.72	4196	20203	19846	19473	19116	18743	20025	19295	82	5810	500	14420	10	1	16333822	3174	9.77	0.73	12	0.09	1989.00	26532.00	25550	20240520	-23.95	17250	20241209	12.64	21100	-7.91	20250324	17630	10.21	20250203	25550	-23.95	20240520	17250	12.64	20241209	1.46	Y	033270	500	81 억	1098108	N	N	387	N	N
152	20250404	100400	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19410	-80	5	-0.41	193683090	10050	33.45	19210	19410	19180	25300	13650	19490	19271.95	6.72	4208	20203	19846	19473	19116	18743	20025	19295	82	5810	500	14420	10	1	16333822	3170	9.76	0.73	12	0.06	1989.00	26532.00	25550	20240520	-24.03	17250	20241209	12.52	21100	-8.01	20250324	17630	10.10	20250203	25550	-24.03	20240520	17250	12.52	20241209	1.46	Y	033270	500	81 억	1098108	N	N	387	N	N
153	20250404	090400	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19340	-150	5	-0.77	4833590	251	0.84	19210	19350	19210	25300	13650	19490	19257.33	6.72	-23	20203	19846	19473	19116	18743	20025	19295	82	5810	500	14420	10	1	16333822	3159	9.72	0.73	12	0.00	1989.00	26532.00	25550	20240520	-24.31	17250	20241209	12.12	21100	-8.34	20250324	17630	9.70	20250203	25550	-24.31	20240520	17250	12.12	20241209	1.46	Y	033270	500	81 억	1098108	N	N	387	N	N
154	20250403	160354	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19490	10	2	0.05	583410380	30043	228.20	19380	19830	19100	25300	13640	19480	19419.18	6.68	7159	20146	19812	19626	19292	19106	19720	19200	82	5820	500	14410	10	1	16333822	3183	9.80	0.73	12	0.18	1989.00	26532.00	25550	20240520	-23.72	17250	20241209	12.99	21100	-7.63	20250324	17630	10.55	20250203	25550	-23.72	20240520	17250	12.99	20241209	1.46	Y	033270	500	81 억	1091149	N	N	387	N	N
155	20250403	150357	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19510	30	2	0.15	567179070	29211	221.88	19380	19830	19100	25300	13640	19480	19416.63	6.68	6866	20146	19812	19626	19292	19106	19720	19200	82	5820	500	14410	10	1	16333822	3187	9.81	0.74	12	0.18	1989.00	26532.00	25550	20240520	-23.64	17250	20241209	13.10	21100	-7.54	20250324	17630	10.66	20250203	25550	-23.64	20240520	17250	13.10	20241209	1.46	Y	033270	500	81 억	1091149	N	N	4	N	N
156	20250403	140356	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19630	150	2	0.77	532083510	27414	208.23	19380	19830	19100	25300	13640	19480	19409.19	6.68	6398	20146	19812	19626	19292	19106	19720	19200	82	5820	500	14410	10	1	16333822	3206	9.87	0.74	12	0.17	1989.00	26532.00	25550	20240520	-23.17	17250	20241209	13.80	21100	-6.97	20250324	17630	11.34	20250203	25550	-23.17	20240520	17250	13.80	20241209	1.46	Y	033270	500	81 억	1091149	N	N	4	N	N
157	20250403	130357	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19380	-100	5	-0.51	354637580	18308	139.07	19380	19830	19100	25300	13640	19480	19370.63	6.68	3008	20146	19812	19626	19292	19106	19720	19200	82	5820	500	14410	10	1	16333822	3165	9.74	0.73	12	0.11	1989.00	26532.00	25550	20240520	-24.15	17250	20241209	12.35	21100	-8.15	20250324	17630	9.93	20250203	25550	-24.15	20240520	17250	12.35	20241209	1.46	Y	033270	500	81 억	1091149	N	N	4	N	N
158	20250403	120356	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19450	-30	5	-0.15	319862220	16518	125.47	19380	19830	19100	25300	13640	19480	19364.46	6.68	3182	20146	19812	19626	19292	19106	19720	19200	82	5820	500	14410	10	1	16333822	3177	9.78	0.73	12	0.10	1989.00	26532.00	25550	20240520	-23.87	17250	20241209	12.75	21100	-7.82	20250324	17630	10.32	20250203	25550	-23.87	20240520	17250	12.75	20241209	1.46	Y	033270	500	81 억	1091149	N	N	4	N	N
159	20250403	110357	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19440	-40	5	-0.21	289830050	14974	113.74	19380	19830	19100	25300	13640	19480	19355.55	6.68	2705	20146	19812	19626	19292	19106	19720	19200	82	5820	500	14410	10	1	16333822	3175	9.77	0.73	12	0.09	1989.00	26532.00	25550	20240520	-23.91	17250	20241209	12.70	21100	-7.87	20250324	17630	10.27	20250203	25550	-23.91	20240520	17250	12.70	20241209	1.46	Y	033270	500	81 억	1091149	N	N	4	N	N
160	20250403	100356	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19410	-70	5	-0.36	175410210	9074	68.93	19380	19830	19100	25300	13640	19480	19331.08	6.68	327	20146	19812	19626	19292	19106	19720	19200	82	5820	500	14410	10	1	16333822	3170	9.76	0.73	12	0.06	1989.00	26532.00	25550	20240520	-24.03	17250	20241209	12.52	21100	-8.01	20250324	17630	10.10	20250203	25550	-24.03	20240520	17250	12.52	20241209	1.46	Y	033270	500	81 억	1091149	N	N	4	N	N
161	20250403	090358	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19210	-270	5	-1.39	33300430	1734	13.17	19380	19380	19100	25300	13640	19480	19204.40	6.68	-419	20146	19812	19626	19292	19106	19720	19200	82	5820	500	14410	10	1	16333822	3138	9.66	0.72	12	0.01	1989.00	26532.00	25550	20240520	-24.81	17250	20241209	11.36	21100	-8.96	20250324	17630	8.96	20250203	25550	-24.81	20240520	17250	11.36	20241209	1.46	Y	033270	500	81 억	1091149	N	N	4	N	N
162	20250402	160349	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19480	-280	5	-1.42	257210065	13154	70.55	19960	19960	19440	25650	13840	19760	19553.76	6.72	-5743	20140	19950	19710	19520	19280	20045	19615	82	5890	500	14620	10	1	16333822	3182	9.79	0.73	12	0.08	1989.00	26532.00	25550	20240520	-23.76	17250	20241209	12.93	21100	-7.68	20250324	17630	10.49	20250203	25550	-23.76	20240520	17250	12.93	20241209	1.47	Y	033270	500	81 억	1096876	N	N	4	N	N
163	20250402	150350	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19460	-300	5	-1.52	243258345	12437	66.71	19960	19960	19460	25650	13840	19760	19559.25	6.72	-5049	20140	19950	19710	19520	19280	20045	19615	82	5890	500	14620	10	1	16333822	3179	9.78	0.73	12	0.08	1989.00	26532.00	25550	20240520	-23.84	17250	20241209	12.81	21100	-7.77	20250324	17630	10.38	20250203	25550	-23.84	20240520	17250	12.81	20241209	1.47	Y	033270	500	81 억	1096876	N	N	46	N	N
164	20250402	140350	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19510	-250	5	-1.27	195356955	9980	53.53	19960	19960	19500	25650	13840	19760	19574.85	6.72	-3449	20140	19950	19710	19520	19280	20045	19615	82	5890	500	14620	10	1	16333822	3187	9.81	0.74	12	0.06	1989.00	26532.00	25550	20240520	-23.64	17250	20241209	13.10	21100	-7.54	20250324	17630	10.66	20250203	25550	-23.64	20240520	17250	13.10	20241209	1.47	Y	033270	500	81 억	1096876	N	N	46	N	N
165	20250402	130351	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19540	-220	5	-1.11	175659510	8971	48.12	19960	19960	19500	25650	13840	19760	19580.82	6.72	-2731	20140	19950	19710	19520	19280	20045	19615	82	5890	500	14620	10	1	16333822	3192	9.82	0.74	12	0.05	1989.00	26532.00	25550	20240520	-23.52	17250	20241209	13.28	21100	-7.39	20250324	17630	10.83	20250203	25550	-23.52	20240520	17250	13.28	20241209	1.47	Y	033270	500	81 억	1096876	N	N	46	N	N
166	20250402	120351	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19610	-150	5	-0.76	154765475	7902	42.38	19960	19960	19500	25650	13840	19760	19585.61	6.72	-2214	20140	19950	19710	19520	19280	20045	19615	82	5890	500	14620	10	1	16333822	3203	9.86	0.74	12	0.05	1989.00	26532.00	25550	20240520	-23.25	17250	20241209	13.68	21100	-7.06	20250324	17630	11.23	20250203	25550	-23.25	20240520	17250	13.68	20241209	1.47	Y	033270	500	81 억	1096876	N	N	46	N	N
167	20250402	110350	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19670	-90	5	-0.46	136501850	6971	37.39	19960	19960	19500	25650	13840	19760	19581.39	6.72	-1853	20140	19950	19710	19520	19280	20045	19615	82	5890	500	14620	10	1	16333822	3213	9.89	0.74	12	0.04	1989.00	26532.00	25550	20240520	-23.01	17250	20241209	14.03	21100	-6.78	20250324	17630	11.57	20250203	25550	-23.01	20240520	17250	14.03	20241209	1.47	Y	033270	500	81 억	1096876	N	N	46	N	N
168	20250402	100350	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19530	-230	5	-1.16	66565540	3398	18.23	19960	19960	19510	25650	13840	19760	19589.62	6.72	-2314	20140	19950	19710	19520	19280	20045	19615	82	5890	500	14620	10	1	16333822	3190	9.82	0.74	12	0.02	1989.00	26532.00	25550	20240520	-23.56	17250	20241209	13.22	21100	-7.44	20250324	17630	10.78	20250203	25550	-23.56	20240520	17250	13.22	20241209	1.47	Y	033270	500	81 억	1096876	N	N	46	N	N
169	20250402	090352	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19800	40	2	0.20	1595520	80	0.43	19960	19960	19800	25650	13840	19760	19944.00	6.72	-48	20140	19950	19710	19520	19280	20045	19615	82	5890	500	14620	10	1	16333822	3234	9.95	0.75	12	0.00	1989.00	26532.00	25550	20240520	-22.50	17250	20241209	14.78	21100	-6.16	20250324	17630	12.31	20250203	25550	-22.50	20240520	17250	14.78	20241209	1.47	Y	033270	500	81 억	1096876	N	N	46	N	N
170	20250401	160352	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19760	310	2	1.59	366650885	18550	69.26	19470	19900	19470	25250	13620	19450	19765.55	6.73	-1417	19983	19716	19433	19166	18883	19850	19300	82	5800	500	14390	10	1	16333822	3228	9.93	0.74	12	0.11	1989.00	26532.00	25550	20240520	-22.66	17250	20241209	14.55	21100	-6.35	20250324	17630	12.08	20250203	25550	-22.66	20240520	17250	14.55	20241209	1.49	Y	033270	500	81 억	1098947	N	N	46	N	N
171	20250401	150353	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19810	360	2	1.85	355745965	17999	67.21	19470	19900	19470	25250	13620	19450	19764.76	6.73	-1114	19983	19716	19433	19166	18883	19850	19300	82	5800	500	14390	10	1	16333822	3236	9.96	0.75	12	0.11	1989.00	26532.00	25550	20240520	-22.47	17250	20241209	14.84	21100	-6.11	20250324	17630	12.37	20250203	25550	-22.47	20240520	17250	14.84	20241209	1.49	Y	033270	500	81 억	1098947	N	N	1115	N	N
172	20250401	140352	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19830	380	2	1.95	288507740	14606	54.54	19470	19900	19470	25250	13620	19450	19752.69	6.73	-1497	19983	19716	19433	19166	18883	19850	19300	82	5800	500	14390	10	1	16333822	3239	9.97	0.75	12	0.09	1989.00	26532.00	25550	20240520	-22.39	17250	20241209	14.96	21100	-6.02	20250324	17630	12.48	20250203	25550	-22.39	20240520	17250	14.96	20241209	1.49	Y	033270	500	81 억	1098947	N	N	1115	N	N
173	20250401	130353	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19870	420	2	2.16	260882230	13214	49.34	19470	19900	19470	25250	13620	19450	19742.87	6.73	-1293	19983	19716	19433	19166	18883	19850	19300	82	5800	500	14390	10	1	16333822	3246	9.99	0.75	12	0.08	1989.00	26532.00	25550	20240520	-22.23	17250	20241209	15.19	21100	-5.83	20250324	17630	12.71	20250203	25550	-22.23	20240520	17250	15.19	20241209	1.49	Y	033270	500	81 억	1098947	N	N	1115	N	N
174	20250401	120353	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19880	430	2	2.21	249351920	12634	47.17	19470	19880	19470	25250	13620	19450	19736.58	6.73	-1111	19983	19716	19433	19166	18883	19850	19300	82	5800	500	14390	10	1	16333822	3247	9.99	0.75	12	0.08	1989.00	26532.00	25550	20240520	-22.19	17250	20241209	15.25	21100	-5.78	20250324	17630	12.76	20250203	25550	-22.19	20240520	17250	15.25	20241209	1.49	Y	033270	500	81 억	1098947	N	N	1115	N	N
175	20250401	110351	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19760	310	2	1.59	227547730	11534	43.07	19470	19880	19470	25250	13620	19450	19728.43	6.73	-1071	19983	19716	19433	19166	18883	19850	19300	82	5800	500	14390	10	1	16333822	3228	9.93	0.74	12	0.07	1989.00	26532.00	25550	20240520	-22.66	17250	20241209	14.55	21100	-6.35	20250324	17630	12.08	20250203	25550	-22.66	20240520	17250	14.55	20241209	1.49	Y	033270	500	81 억	1098947	N	N	1115	N	N
176	20250401	100346	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19700	250	2	1.29	168973690	8567	31.99	19470	19880	19470	25250	13620	19450	19723.79	6.73	-1021	19983	19716	19433	19166	18883	19850	19300	82	5800	500	14390	10	1	16333822	3218	9.90	0.74	12	0.05	1989.00	26532.00	25550	20240520	-22.90	17250	20241209	14.20	21100	-6.64	20250324	17630	11.74	20250203	25550	-22.90	20240520	17250	14.20	20241209	1.49	Y	033270	500	81 억	1098947	N	N	1115	N	N
177	20250401	090349	55	40.00	KOSPI	제약	N	N	N	Y	40	N	19550	100	2	0.51	38106020	1928	7.20	19470	19800	19470	25250	13620	19450	19764.53	6.73	-1239	19983	19716	19433	19166	18883	19850	19300	82	5800	500	14390	10	1	16333822	3193	9.83	0.74	12	0.01	1989.00	26532.00	25550	20240520	-23.48	17250	20241209	13.33	21100	-7.35	20250324	17630	10.89	20250203	25550	-23.48	20240520	17250	13.33	20241209	1.49	Y	033270	500	81 억	1098947	N	N	1115	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History