KissMeData/207940/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

41 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	20250414	160908	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1038000	-7000	5	-0.67	49485096500	47614	62.98	1048000	1048000	1030000	1358000	732000	1045000	1039297.33	13.18	-15862	1077000	1061000	1032000	1016000	987000	1069000	1024000	1779	313000	2500	815100	1000	1	71174000	738786	68.20	6.77	12	0.07	15221.00	153212.00	1209000	20250214	-14.14	721000	20240530	43.97	1209000	-14.14	20250214	924000	12.34	20250102	1209000	-14.14	20250214	721000	43.97	20240530	0.05	Y	207940	2500	1779 억	9379541	N	N	1160	N	N
3	20250414	150916	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1038500	-6500	5	-0.62	45491999500	43768	57.89	1048000	1048000	1030000	1358000	732000	1045000	1039389.50	13.18	-15506	1077000	1061000	1032000	1016000	987000	1069000	1024000	1779	313000	2500	815100	1000	1	71174000	739142	68.23	6.78	12	0.06	15221.00	153212.00	1209000	20250214	-14.10	721000	20240530	44.04	1209000	-14.10	20250214	924000	12.39	20250102	1209000	-14.10	20250214	721000	44.04	20240530	0.05	Y	207940	2500	1779 억	9379541	N	N	1973	N	N
4	20250414	140915	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1038000	-7000	5	-0.67	39402066500	37904	50.13	1048000	1048000	1030000	1358000	732000	1045000	1039522.65	13.18	-12579	1077000	1061000	1032000	1016000	987000	1069000	1024000	1779	313000	2500	815100	1000	1	71174000	738786	68.20	6.77	12	0.05	15221.00	153212.00	1209000	20250214	-14.14	721000	20240530	43.97	1209000	-14.14	20250214	924000	12.34	20250102	1209000	-14.14	20250214	721000	43.97	20240530	0.05	Y	207940	2500	1779 억	9379541	N	N	1973	N	N
5	20250414	130912	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1034000	-11000	5	-1.05	35562456500	34190	45.22	1048000	1048000	1032000	1358000	732000	1045000	1040142.04	13.18	-11268	1077000	1061000	1032000	1016000	987000	1069000	1024000	1779	313000	2500	815100	1000	1	71174000	735939	67.93	6.75	12	0.05	15221.00	153212.00	1209000	20250214	-14.47	721000	20240530	43.41	1209000	-14.47	20250214	924000	11.90	20250102	1209000	-14.47	20250214	721000	43.41	20240530	0.05	Y	207940	2500	1779 억	9379541	N	N	1973	N	N
6	20250414	120915	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1035000	-10000	5	-0.96	31553611000	30318	40.10	1048000	1048000	1035000	1358000	732000	1045000	1040755.03	13.18	-9251	1077000	1061000	1032000	1016000	987000	1069000	1024000	1779	313000	2500	815100	1000	1	71174000	736651	68.00	6.76	12	0.04	15221.00	153212.00	1209000	20250214	-14.39	721000	20240530	43.55	1209000	-14.39	20250214	924000	12.01	20250102	1209000	-14.39	20250214	721000	43.55	20240530	0.05	Y	207940	2500	1779 억	9379541	N	N	1973	N	N
7	20250414	110910	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1039000	-6000	5	-0.57	25832621000	24809	32.81	1048000	1048000	1037000	1358000	732000	1045000	1041260.07	13.18	-7747	1077000	1061000	1032000	1016000	987000	1069000	1024000	1779	313000	2500	815100	1000	1	71174000	739498	68.26	6.78	12	0.03	15221.00	153212.00	1209000	20250214	-14.06	721000	20240530	44.11	1209000	-14.06	20250214	924000	12.45	20250102	1209000	-14.06	20250214	721000	44.11	20240530	0.05	Y	207940	2500	1779 억	9379541	N	N	1973	N	N
8	20250414	100912	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1040000	-5000	5	-0.48	14882134000	14286	18.90	1048000	1048000	1037000	1358000	732000	1045000	1041728.55	13.18	-5337	1077000	1061000	1032000	1016000	987000	1069000	1024000	1779	313000	2500	815100	1000	1	71174000	740210	68.33	6.79	12	0.02	15221.00	153212.00	1209000	20250214	-13.98	721000	20240530	44.24	1209000	-13.98	20250214	924000	12.55	20250102	1209000	-13.98	20250214	721000	44.24	20240530	0.05	Y	207940	2500	1779 억	9379541	N	N	1973	N	N
9	20250414	090913	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1044000	-1000	5	-0.10	6758288000	6478	8.57	1048000	1048000	1038000	1358000	732000	1045000	1043267.68	13.18	-1961	1077000	1061000	1032000	1016000	987000	1069000	1024000	1779	313000	2500	815100	1000	1	71174000	743057	68.59	6.81	12	0.01	15221.00	153212.00	1209000	20250214	-13.65	721000	20240530	44.80	1209000	-13.65	20250214	924000	12.99	20250102	1209000	-13.65	20250214	721000	44.80	20240530	0.05	Y	207940	2500	1779 억	9379541	N	N	1973	N	N
10	20250411	160903	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1045000	26000	2	2.55	77947000000	75607	43.27	1006000	1048000	1003000	1324000	714000	1019000	1030947.66	13.19	-2731	1047666	1033332	1015666	1001332	983666	1040500	1008500	1779	305000	2500	794820	1000	1	71174000	743768	68.66	6.82	12	0.11	15221.00	153212.00	1209000	20250214	-13.56	721000	20240530	44.94	1209000	-13.56	20250214	924000	13.10	20250102	1209000	-13.56	20250214	721000	44.94	20240530	0.04	Y	207940	2500	1779 억	9389478	N	N	1973	N	N
11	20250411	150912	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1042000	23000	2	2.26	63598425000	61877	35.41	1006000	1045000	1003000	1324000	714000	1019000	1027820.11	13.19	-4315	1047666	1033332	1015666	1001332	983666	1040500	1008500	1779	305000	2500	794820	1000	1	71174000	741633	68.46	6.80	12	0.09	15221.00	153212.00	1209000	20250214	-13.81	721000	20240530	44.52	1209000	-13.81	20250214	924000	12.77	20250102	1209000	-13.81	20250214	721000	44.52	20240530	0.04	Y	207940	2500	1779 억	9389478	N	N	4920	N	N
12	20250411	140910	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1039000	20000	2	1.96	53263609500	51941	29.73	1006000	1045000	1003000	1324000	714000	1019000	1025463.69	13.19	-1194	1047666	1033332	1015666	1001332	983666	1040500	1008500	1779	305000	2500	794820	1000	1	71174000	739498	68.26	6.78	12	0.07	15221.00	153212.00	1209000	20250214	-14.06	721000	20240530	44.11	1209000	-14.06	20250214	924000	12.45	20250102	1209000	-14.06	20250214	721000	44.11	20240530	0.04	Y	207940	2500	1779 억	9389478	N	N	4920	N	N
13	20250411	130912	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1035000	16000	2	1.57	41780674000	40885	23.40	1006000	1036000	1003000	1324000	714000	1019000	1021907.15	13.19	718	1047666	1033332	1015666	1001332	983666	1040500	1008500	1779	305000	2500	794820	1000	1	71174000	736651	68.00	6.76	12	0.06	15221.00	153212.00	1209000	20250214	-14.39	721000	20240530	43.55	1209000	-14.39	20250214	924000	12.01	20250102	1209000	-14.39	20250214	721000	43.55	20240530	0.04	Y	207940	2500	1779 억	9389478	N	N	4920	N	N
14	20250411	120913	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1032000	13000	2	1.28	35324430000	34632	19.82	1006000	1033000	1003000	1324000	714000	1019000	1019993.94	13.19	1417	1047666	1033332	1015666	1001332	983666	1040500	1008500	1779	305000	2500	794820	1000	1	71174000	734516	67.80	6.74	12	0.05	15221.00	153212.00	1209000	20250214	-14.64	721000	20240530	43.13	1209000	-14.64	20250214	924000	11.69	20250102	1209000	-14.64	20250214	721000	43.13	20240530	0.04	Y	207940	2500	1779 억	9389478	N	N	4920	N	N
15	20250411	110912	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1024000	5000	2	0.49	26596495500	26149	14.96	1006000	1029000	1003000	1324000	714000	1019000	1017113.29	13.19	2379	1047666	1033332	1015666	1001332	983666	1040500	1008500	1779	305000	2500	794820	1000	1	71174000	728822	67.28	6.68	12	0.04	15221.00	153212.00	1209000	20250214	-15.30	721000	20240530	42.02	1209000	-15.30	20250214	924000	10.82	20250102	1209000	-15.30	20250214	721000	42.02	20240530	0.04	Y	207940	2500	1779 억	9389478	N	N	4920	N	N
16	20250411	100914	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1018500	-500	5	-0.05	17064425000	16845	9.64	1006000	1022000	1003000	1324000	714000	1019000	1013026.12	13.19	2171	1047666	1033332	1015666	1001332	983666	1040500	1008500	1779	305000	2500	794820	1000	1	71174000	724907	66.91	6.65	12	0.02	15221.00	153212.00	1209000	20250214	-15.76	721000	20240530	41.26	1209000	-15.76	20250214	924000	10.23	20250102	1209000	-15.76	20250214	721000	41.26	20240530	0.04	Y	207940	2500	1779 억	9389478	N	N	4920	N	N
17	20250411	090917	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1015000	-4000	5	-0.39	4115006500	4073	2.33	1006000	1016500	1003000	1324000	714000	1019000	1010313.41	13.19	469	1047666	1033332	1015666	1001332	983666	1040500	1008500	1779	305000	2500	794820	1000	1	71174000	722416	66.68	6.62	12	0.01	15221.00	153212.00	1209000	20250214	-16.05	721000	20240530	40.78	1209000	-16.05	20250214	924000	9.85	20250102	1209000	-16.05	20250214	721000	40.78	20240530	0.04	Y	207940	2500	1779 억	9389478	N	N	4920	N	N
18	20250410	160906	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1019000	27000	2	2.72	151851204000	150102	146.95	1000000	1030000	998000	1289000	695000	992000	1011652.70	13.27	-27489	1016666	1004332	995666	983332	974666	1000000	979000	1779	297000	2500	773760	1000	1	71174000	725263	66.95	6.65	12	0.21	15221.00	153212.00	1209000	20250214	-15.72	721000	20240530	41.33	1209000	-15.72	20250214	924000	10.28	20250102	1209000	-15.72	20250214	721000	41.33	20240530	0.03	Y	207940	2500	1779 억	9444683	N	N	4920	N	N
19	20250410	150911	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1016000	24000	2	2.42	117425174000	116304	113.86	1000000	1030000	998000	1289000	695000	992000	1009640.03	13.27	-45824	1016666	1004332	995666	983332	974666	1000000	979000	1779	297000	2500	773760	1000	1	71174000	723128	66.75	6.63	12	0.16	15221.00	153212.00	1209000	20250214	-15.96	721000	20240530	40.92	1209000	-15.96	20250214	924000	9.96	20250102	1209000	-15.96	20250214	721000	40.92	20240530	0.03	Y	207940	2500	1779 억	9444683	N	N	22854	N	N
20	20250410	140907	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1012000	20000	2	2.02	105696838500	104745	102.55	1000000	1030000	998000	1289000	695000	992000	1009087.20	13.27	-44359	1016666	1004332	995666	983332	974666	1000000	979000	1779	297000	2500	773760	1000	1	71174000	720281	66.49	6.61	12	0.15	15221.00	153212.00	1209000	20250214	-16.29	721000	20240530	40.36	1209000	-16.29	20250214	924000	9.52	20250102	1209000	-16.29	20250214	721000	40.36	20240530	0.03	Y	207940	2500	1779 억	9444683	N	N	22854	N	N
21	20250410	130907	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1010000	18000	2	1.81	89264356500	88477	86.62	1000000	1030000	998000	1289000	695000	992000	1008899.00	13.27	-37134	1016666	1004332	995666	983332	974666	1000000	979000	1779	297000	2500	773760	1000	1	71174000	718857	66.36	6.59	12	0.12	15221.00	153212.00	1209000	20250214	-16.46	721000	20240530	40.08	1209000	-16.46	20250214	924000	9.31	20250102	1209000	-16.46	20250214	721000	40.08	20240530	0.03	Y	207940	2500	1779 억	9444683	N	N	22854	N	N
22	20250410	120907	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1014000	22000	2	2.22	75693632500	75050	73.47	1000000	1030000	998000	1289000	695000	992000	1008576.05	13.27	-31861	1016666	1004332	995666	983332	974666	1000000	979000	1779	297000	2500	773760	1000	1	71174000	721704	66.62	6.62	12	0.11	15221.00	153212.00	1209000	20250214	-16.13	721000	20240530	40.64	1209000	-16.13	20250214	924000	9.74	20250102	1209000	-16.13	20250214	721000	40.64	20240530	0.03	Y	207940	2500	1779 억	9444683	N	N	22854	N	N
23	20250410	110907	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1013000	21000	2	2.12	64624950500	64136	62.79	1000000	1030000	998000	1289000	695000	992000	1007623.65	13.27	-25952	1016666	1004332	995666	983332	974666	1000000	979000	1779	297000	2500	773760	1000	1	71174000	720993	66.55	6.61	12	0.09	15221.00	153212.00	1209000	20250214	-16.21	721000	20240530	40.50	1209000	-16.21	20250214	924000	9.63	20250102	1209000	-16.21	20250214	721000	40.50	20240530	0.03	Y	207940	2500	1779 억	9444683	N	N	22854	N	N
24	20250410	100908	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1008000	16000	2	1.61	50752543000	50452	49.39	1000000	1030000	998000	1289000	695000	992000	1005957.01	13.27	-22774	1016666	1004332	995666	983332	974666	1000000	979000	1779	297000	2500	773760	1000	1	71174000	717434	66.22	6.58	12	0.07	15221.00	153212.00	1209000	20250214	-16.63	721000	20240530	39.81	1209000	-16.63	20250214	924000	9.09	20250102	1209000	-16.63	20250214	721000	39.81	20240530	0.03	Y	207940	2500	1779 억	9444683	N	N	22854	N	N
25	20250410	090910	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1003000	11000	2	1.11	26459861500	26249	25.70	1000000	1030000	998000	1289000	695000	992000	1008033.13	13.27	-14852	1016666	1004332	995666	983332	974666	1000000	979000	1779	297000	2500	773760	1000	1	71174000	713875	65.90	6.55	12	0.04	15221.00	153212.00	1209000	20250214	-17.04	721000	20240530	39.11	1209000	-17.04	20250214	924000	8.55	20250102	1209000	-17.04	20250214	721000	39.11	20240530	0.03	Y	207940	2500	1779 억	9444683	N	N	22854	N	N
26	20250409	160902	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	992000	-12000	5	-1.20	101501848500	101876	72.54	998000	1008000	987000	1305000	703000	1004000	996330.53	13.30	-19628	1044666	1024332	1012666	992332	980666	1018500	986500	1779	301000	2500	783120	1000	1	71174000	706046	65.17	6.47	12	0.14	15221.00	153212.00	1209000	20250214	-17.95	721000	20240530	37.59	1209000	-17.95	20250214	924000	7.36	20250102	1209000	-17.95	20250214	721000	37.59	20240530	0.03	Y	207940	2500	1779 억	9467453	N	N	22790	N	N
27	20250409	150703	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	992000	-12000	5	-1.20	88688925000	88967	63.34	998000	1008000	987000	1305000	703000	1004000	996874.40	13.30	-20763	1044666	1024332	1012666	992332	980666	1018500	986500	1779	301000	2500	783120	1000	1	71174000	706046	65.17	6.47	12	0.12	15221.00	153212.00	1209000	20250214	-17.95	721000	20240530	37.59	1209000	-17.95	20250214	924000	7.36	20250102	1209000	-17.95	20250214	721000	37.59	20240530	0.03	Y	207940	2500	1779 억	9467453	N	N	13109	N	N
28	20250409	140900	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	993000	-11000	5	-1.10	73216621000	73366	52.24	998000	1008000	991000	1305000	703000	1004000	997963.92	13.30	-18113	1044666	1024332	1012666	992332	980666	1018500	986500	1779	301000	2500	783120	1000	1	71174000	706758	65.24	6.48	12	0.10	15221.00	153212.00	1209000	20250214	-17.87	721000	20240530	37.73	1209000	-17.87	20250214	924000	7.47	20250102	1209000	-17.87	20250214	721000	37.73	20240530	0.03	Y	207940	2500	1779 억	9467453	N	N	13109	N	N
29	20250409	130856	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	995000	-9000	5	-0.90	62284975500	62368	44.41	998000	1008000	993000	1305000	703000	1004000	998668.80	13.30	-16465	1044666	1024332	1012666	992332	980666	1018500	986500	1779	301000	2500	783120	1000	1	71174000	708181	65.37	6.49	12	0.09	15221.00	153212.00	1209000	20250214	-17.70	721000	20240530	38.00	1209000	-17.70	20250214	924000	7.68	20250102	1209000	-17.70	20250214	721000	38.00	20240530	0.03	Y	207940	2500	1779 억	9467453	N	N	13109	N	N
30	20250409	120859	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	996000	-8000	5	-0.80	52787384000	52827	37.61	998000	1008000	993000	1305000	703000	1004000	999250.08	13.30	-15257	1044666	1024332	1012666	992332	980666	1018500	986500	1779	301000	2500	783120	1000	1	71174000	708893	65.44	6.50	12	0.07	15221.00	153212.00	1209000	20250214	-17.62	721000	20240530	38.14	1209000	-17.62	20250214	924000	7.79	20250102	1209000	-17.62	20250214	721000	38.14	20240530	0.03	Y	207940	2500	1779 억	9467453	N	N	13109	N	N
31	20250409	110855	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	999000	-5000	5	-0.50	43254665000	43272	30.81	998000	1008000	993000	1305000	703000	1004000	999599.39	13.30	-13087	1044666	1024332	1012666	992332	980666	1018500	986500	1779	301000	2500	783120	1000	1	71174000	711028	65.63	6.52	12	0.06	15221.00	153212.00	1209000	20250214	-17.37	721000	20240530	38.56	1209000	-17.37	20250214	924000	8.12	20250102	1209000	-17.37	20250214	721000	38.56	20240530	0.03	Y	207940	2500	1779 억	9467453	N	N	13109	N	N
32	20250409	100902	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1004000	0	3	0.00	29424206000	29433	20.96	998000	1008000	993000	1305000	703000	1004000	999701.22	13.30	-8047	1044666	1024332	1012666	992332	980666	1018500	986500	1779	301000	2500	783120	1000	1	71174000	714587	65.96	6.55	12	0.04	15221.00	153212.00	1209000	20250214	-16.96	721000	20240530	39.25	1209000	-16.96	20250214	924000	8.66	20250102	1209000	-16.96	20250214	721000	39.25	20240530	0.03	Y	207940	2500	1779 억	9467453	N	N	13109	N	N
33	20250409	090905	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	997000	-7000	5	-0.70	10455824000	10485	7.47	998000	1004000	993000	1305000	703000	1004000	997217.36	13.30	-4358	1044666	1024332	1012666	992332	980666	1018500	986500	1779	301000	2500	783120	1000	1	71174000	709605	65.50	6.51	12	0.01	15221.00	153212.00	1209000	20250214	-17.54	721000	20240530	38.28	1209000	-17.54	20250214	924000	7.90	20250102	1209000	-17.54	20250214	721000	38.28	20240530	0.03	Y	207940	2500	1779 억	9467453	N	N	13109	N	N
34	20250408	160850	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1004000	-4000	5	-0.40	136972013500	135711	121.08	1020000	1033000	1001000	1310000	706000	1008000	1009292.41	13.36	-11516	1034000	1021000	1012000	999000	990000	1016500	994500	1779	302000	2500	786240	1000	1	71174000	714587	65.96	6.55	12	0.19	15221.00	153212.00	1209000	20250214	-16.96	721000	20240530	39.25	1209000	-16.96	20250214	924000	8.66	20250102	1209000	-16.96	20250214	721000	39.25	20240530	0.03	Y	207940	2500	1779 억	9512363	N	N	13109	N	N
35	20250408	150856	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1007000	-1000	5	-0.10	120817828000	119629	106.73	1020000	1033000	1001000	1310000	706000	1008000	1009937.62	13.36	-11675	1034000	1021000	1012000	999000	990000	1016500	994500	1779	302000	2500	786240	1000	1	71174000	716722	66.16	6.57	12	0.17	15221.00	153212.00	1209000	20250214	-16.71	721000	20240530	39.67	1209000	-16.71	20250214	924000	8.98	20250102	1209000	-16.71	20250214	721000	39.67	20240530	0.03	Y	207940	2500	1779 억	9512363	N	N	3298	N	N
36	20250408	140853	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1004000	-4000	5	-0.40	96027942500	94946	84.71	1020000	1033000	1001000	1310000	706000	1008000	1011395.35	13.36	-7467	1034000	1021000	1012000	999000	990000	1016500	994500	1779	302000	2500	786240	1000	1	71174000	714587	65.96	6.55	12	0.13	15221.00	153212.00	1209000	20250214	-16.96	721000	20240530	39.25	1209000	-16.96	20250214	924000	8.66	20250102	1209000	-16.96	20250214	721000	39.25	20240530	0.03	Y	207940	2500	1779 억	9512363	N	N	3298	N	N
37	20250408	130851	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1005000	-3000	5	-0.30	82532392000	81544	72.75	1020000	1033000	1001000	1310000	706000	1008000	1012120.97	13.36	-6577	1034000	1021000	1012000	999000	990000	1016500	994500	1779	302000	2500	786240	1000	1	71174000	715299	66.03	6.56	12	0.11	15221.00	153212.00	1209000	20250214	-16.87	721000	20240530	39.39	1209000	-16.87	20250214	924000	8.77	20250102	1209000	-16.87	20250214	721000	39.39	20240530	0.03	Y	207940	2500	1779 억	9512363	N	N	3298	N	N
38	20250408	120855	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1005000	-3000	5	-0.30	70652493500	69701	62.19	1020000	1033000	1002000	1310000	706000	1008000	1013651.07	13.36	-6113	1034000	1021000	1012000	999000	990000	1016500	994500	1779	302000	2500	786240	1000	1	71174000	715299	66.03	6.56	12	0.10	15221.00	153212.00	1209000	20250214	-16.87	721000	20240530	39.39	1209000	-16.87	20250214	924000	8.77	20250102	1209000	-16.87	20250214	721000	39.39	20240530	0.03	Y	207940	2500	1779 억	9512363	N	N	3298	N	N
39	20250408	110853	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1017000	9000	2	0.89	56416469000	55589	49.60	1020000	1033000	1003000	1310000	706000	1008000	1014885.48	13.36	-2478	1034000	1021000	1012000	999000	990000	1016500	994500	1779	302000	2500	786240	1000	1	71174000	723840	66.82	6.64	12	0.08	15221.00	153212.00	1209000	20250214	-15.88	721000	20240530	41.05	1209000	-15.88	20250214	924000	10.06	20250102	1209000	-15.88	20250214	721000	41.05	20240530	0.03	Y	207940	2500	1779 억	9512363	N	N	3298	N	N
40	20250408	100854	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1017000	9000	2	0.89	38946871000	38438	34.29	1020000	1033000	1003000	1310000	706000	1008000	1013238.75	13.36	-48	1034000	1021000	1012000	999000	990000	1016500	994500	1779	302000	2500	786240	1000	1	71174000	723840	66.82	6.64	12	0.05	15221.00	153212.00	1209000	20250214	-15.88	721000	20240530	41.05	1209000	-15.88	20250214	924000	10.06	20250102	1209000	-15.88	20250214	721000	41.05	20240530	0.03	Y	207940	2500	1779 억	9512363	N	N	3298	N	N
41	20250408	090856	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1004000	-4000	5	-0.40	20353504500	20065	17.90	1020000	1033000	1003000	1310000	706000	1008000	1014378.49	13.36	-970	1034000	1021000	1012000	999000	990000	1016500	994500	1779	302000	2500	786240	1000	1	71174000	714587	65.96	6.55	12	0.03	15221.00	153212.00	1209000	20250214	-16.96	721000	20240530	39.25	1209000	-16.96	20250214	924000	8.66	20250102	1209000	-16.96	20250214	721000	39.25	20240530	0.03	Y	207940	2500	1779 억	9512363	N	N	3298	N	N
42	20250407	160844	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1008000	-61000	5	-5.71	113706634000	112082	110.40	1015000	1025000	1003000	1389000	749000	1069000	1014496.09	13.45	-5850	1129666	1099332	1079666	1049332	1029666	1089500	1039500	1779	320000	2500	833820	1000	1	71174000	717434	66.22	6.58	12	0.16	15221.00	153212.00	1209000	20250214	-16.63	721000	20240530	39.81	1209000	-16.63	20250214	924000	9.09	20250102	1209000	-16.63	20250214	721000	39.81	20240530	0.03	Y	207940	2500	1779 억	9574236	N	N	3298	N	N
43	20250407	150850	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1009000	-60000	5	-5.61	101276106500	99751	98.26	1015000	1025000	1003000	1389000	749000	1069000	1015289.13	13.45	-6458	1129666	1099332	1079666	1049332	1029666	1089500	1039500	1779	320000	2500	833820	1000	1	71174000	718146	66.29	6.59	12	0.14	15221.00	153212.00	1209000	20250214	-16.54	721000	20240530	39.94	1209000	-16.54	20250214	924000	9.20	20250102	1209000	-16.54	20250214	721000	39.94	20240530	0.03	Y	207940	2500	1779 억	9574236	N	N	7037	N	N
44	20250407	140847	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1013000	-56000	5	-5.24	83882856000	82557	81.32	1015000	1025000	1003000	1389000	749000	1069000	1016059.89	13.45	-4171	1129666	1099332	1079666	1049332	1029666	1089500	1039500	1779	320000	2500	833820	1000	1	71174000	720993	66.55	6.61	12	0.12	15221.00	153212.00	1209000	20250214	-16.21	721000	20240530	40.50	1209000	-16.21	20250214	924000	9.63	20250102	1209000	-16.21	20250214	721000	40.50	20240530	0.03	Y	207940	2500	1779 억	9574236	N	N	7037	N	N
45	20250407	130846	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1016000	-53000	5	-4.96	74612760000	73416	72.32	1015000	1025000	1003000	1389000	749000	1069000	1016301.08	13.45	-4216	1129666	1099332	1079666	1049332	1029666	1089500	1039500	1779	320000	2500	833820	1000	1	71174000	723128	66.75	6.63	12	0.10	15221.00	153212.00	1209000	20250214	-15.96	721000	20240530	40.92	1209000	-15.96	20250214	924000	9.96	20250102	1209000	-15.96	20250214	721000	40.92	20240530	0.03	Y	207940	2500	1779 억	9574236	N	N	7037	N	N
46	20250407	120845	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1019000	-50000	5	-4.68	64138193000	63103	62.16	1015000	1025000	1003000	1389000	749000	1069000	1016404.81	13.45	-2780	1129666	1099332	1079666	1049332	1029666	1089500	1039500	1779	320000	2500	833820	1000	1	71174000	725263	66.95	6.65	12	0.09	15221.00	153212.00	1209000	20250214	-15.72	721000	20240530	41.33	1209000	-15.72	20250214	924000	10.28	20250102	1209000	-15.72	20250214	721000	41.33	20240530	0.03	Y	207940	2500	1779 억	9574236	N	N	7037	N	N
47	20250407	110847	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1020000	-49000	5	-4.58	51789776500	50985	50.22	1015000	1025000	1003000	1389000	749000	1069000	1015784.57	13.45	-1587	1129666	1099332	1079666	1049332	1029666	1089500	1039500	1779	320000	2500	833820	1000	1	71174000	725975	67.01	6.66	12	0.07	15221.00	153212.00	1209000	20250214	-15.63	721000	20240530	41.47	1209000	-15.63	20250214	924000	10.39	20250102	1209000	-15.63	20250214	721000	41.47	20240530	0.03	Y	207940	2500	1779 억	9574236	N	N	7037	N	N
48	20250407	100846	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1018000	-51000	5	-4.77	29051715500	28677	28.25	1015000	1025000	1003000	1389000	749000	1069000	1013066.76	13.45	-4484	1129666	1099332	1079666	1049332	1029666	1089500	1039500	1779	320000	2500	833820	1000	1	71174000	724551	66.88	6.64	12	0.04	15221.00	153212.00	1209000	20250214	-15.80	721000	20240530	41.19	1209000	-15.80	20250214	924000	10.17	20250102	1209000	-15.80	20250214	721000	41.19	20240530	0.03	Y	207940	2500	1779 억	9574236	N	N	7037	N	N
49	20250407	090848	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1008000	-61000	5	-5.71	10790004500	10643	10.48	1015000	1025000	1007000	1389000	749000	1069000	1013812.32	13.45	-3099	1129666	1099332	1079666	1049332	1029666	1089500	1039500	1779	320000	2500	833820	1000	1	71174000	717434	66.22	6.58	12	0.01	15221.00	153212.00	1209000	20250214	-16.63	721000	20240530	39.81	1209000	-16.63	20250214	924000	9.09	20250102	1209000	-16.63	20250214	721000	39.81	20240530	0.03	Y	207940	2500	1779 억	9574236	N	N	7037	N	N
50	20250404	160844	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1069000	-44000	5	-3.95	110065681000	101519	71.73	1098000	1110000	1060000	1446000	780000	1113000	1084194.13	13.52	-10193	1183666	1148332	1091666	1056332	999666	1166000	1074000	1779	333000	2500	868140	1000	1	71174000	760850	70.23	6.98	12	0.14	15221.00	153212.00	1209000	20250214	-11.58	721000	20240530	48.27	1209000	-11.58	20250214	924000	15.69	20250102	1209000	-11.58	20250214	721000	48.27	20240530	0.03	Y	207940	2500	1779 억	9619392	N	N	7037	N	N
51	20250404	150853	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1068000	-45000	5	-4.04	94054366000	86512	61.12	1098000	1110000	1062000	1446000	780000	1113000	1087182.89	13.52	-7953	1183666	1148332	1091666	1056332	999666	1166000	1074000	1779	333000	2500	868140	1000	1	71174000	760138	70.17	6.97	12	0.12	15221.00	153212.00	1209000	20250214	-11.66	721000	20240530	48.13	1209000	-11.66	20250214	924000	15.58	20250102	1209000	-11.66	20250214	721000	48.13	20240530	0.03	Y	207940	2500	1779 억	9619392	N	N	5782	N	N
52	20250404	140854	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1090000	-23000	5	-2.07	60551917000	55305	39.07	1098000	1110000	1083000	1446000	780000	1113000	1094872.38	13.52	-2701	1183666	1148332	1091666	1056332	999666	1166000	1074000	1779	333000	2500	868140	1000	1	71174000	775797	71.61	7.11	12	0.08	15221.00	153212.00	1209000	20250214	-9.84	721000	20240530	51.18	1209000	-9.84	20250214	924000	17.97	20250102	1209000	-9.84	20250214	721000	51.18	20240530	0.03	Y	207940	2500	1779 억	9619392	N	N	5782	N	N
53	20250404	130853	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1086000	-27000	5	-2.43	49889024000	45520	32.16	1098000	1110000	1083000	1446000	780000	1113000	1095980.32	13.52	-3465	1183666	1148332	1091666	1056332	999666	1166000	1074000	1779	333000	2500	868140	1000	1	71174000	772950	71.35	7.09	12	0.06	15221.00	153212.00	1209000	20250214	-10.17	721000	20240530	50.62	1209000	-10.17	20250214	924000	17.53	20250102	1209000	-10.17	20250214	721000	50.62	20240530	0.03	Y	207940	2500	1779 억	9619392	N	N	5782	N	N
54	20250404	120847	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1086000	-27000	5	-2.43	41384282500	37690	26.63	1098000	1110000	1085000	1446000	780000	1113000	1098017.58	13.52	-4668	1183666	1148332	1091666	1056332	999666	1166000	1074000	1779	333000	2500	868140	1000	1	71174000	772950	71.35	7.09	12	0.05	15221.00	153212.00	1209000	20250214	-10.17	721000	20240530	50.62	1209000	-10.17	20250214	924000	17.53	20250102	1209000	-10.17	20250214	721000	50.62	20240530	0.03	Y	207940	2500	1779 억	9619392	N	N	5782	N	N
55	20250404	110850	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1104000	-9000	5	-0.81	27121242500	24698	17.45	1098000	1110000	1087000	1446000	780000	1113000	1098114.93	13.52	-4983	1183666	1148332	1091666	1056332	999666	1166000	1074000	1779	333000	2500	868140	1000	1	71174000	785761	72.53	7.21	12	0.03	15221.00	153212.00	1209000	20250214	-8.68	721000	20240530	53.12	1209000	-8.68	20250214	924000	19.48	20250102	1209000	-8.68	20250214	721000	53.12	20240530	0.03	Y	207940	2500	1779 억	9619392	N	N	5782	N	N
56	20250404	100850	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1094000	-19000	5	-1.71	18593764500	16937	11.97	1098000	1110000	1087000	1446000	780000	1113000	1097819.24	13.52	-3563	1183666	1148332	1091666	1056332	999666	1166000	1074000	1779	333000	2500	868140	1000	1	71174000	778644	71.87	7.14	12	0.02	15221.00	153212.00	1209000	20250214	-9.51	721000	20240530	51.73	1209000	-9.51	20250214	924000	18.40	20250102	1209000	-9.51	20250214	721000	51.73	20240530	0.03	Y	207940	2500	1779 억	9619392	N	N	5782	N	N
57	20250404	090854	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1103000	-10000	5	-0.90	4395644500	3988	2.82	1098000	1110000	1094000	1446000	780000	1113000	1102217.78	13.52	-857	1183666	1148332	1091666	1056332	999666	1166000	1074000	1779	333000	2500	868140	1000	1	71174000	785049	72.47	7.20	12	0.01	15221.00	153212.00	1209000	20250214	-8.77	721000	20240530	52.98	1209000	-8.77	20250214	924000	19.37	20250102	1209000	-8.77	20250214	721000	52.98	20240530	0.03	Y	207940	2500	1779 억	9619392	N	N	5782	N	N
58	20250403	160836	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1113000	63000	2	6.00	156903525000	141538	272.72	1035000	1127000	1035000	1365000	735000	1050000	1108562.11	13.53	19368	1070000	1060000	1047000	1037000	1024000	1061500	1038500	1779	315000	2500	819000	1000	1	71174000	792167	73.12	7.26	12	0.20	15221.00	153212.00	1209000	20250214	-7.94	721000	20240530	54.37	1209000	-7.94	20250214	924000	20.45	20250102	1209000	-7.94	20250214	721000	54.37	20240530	0.04	Y	207940	2500	1779 억	9627390	N	N	5782	N	N
59	20250403	150844	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1118000	68000	2	6.48	145687856500	131471	253.32	1035000	1127000	1035000	1365000	735000	1050000	1108139.48	13.53	15892	1070000	1060000	1047000	1037000	1024000	1061500	1038500	1779	315000	2500	819000	1000	1	71174000	795725	73.45	7.30	12	0.18	15221.00	153212.00	1209000	20250214	-7.53	721000	20240530	55.06	1209000	-7.53	20250214	924000	21.00	20250102	1209000	-7.53	20250214	721000	55.06	20240530	0.04	Y	207940	2500	1779 억	9627390	N	N	7262	N	N
60	20250403	140843	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1121000	71000	2	6.76	132636557500	119798	230.83	1035000	1127000	1035000	1365000	735000	1050000	1107171.24	13.53	17334	1070000	1060000	1047000	1037000	1024000	1061500	1038500	1779	315000	2500	819000	1000	1	71174000	797861	73.65	7.32	12	0.17	15221.00	153212.00	1209000	20250214	-7.28	721000	20240530	55.48	1209000	-7.28	20250214	924000	21.32	20250102	1209000	-7.28	20250214	721000	55.48	20240530	0.04	Y	207940	2500	1779 억	9627390	N	N	7262	N	N
61	20250403	130842	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1122000	72000	2	6.86	117735435500	106541	205.29	1035000	1124000	1035000	1365000	735000	1050000	1105074.72	13.53	17203	1070000	1060000	1047000	1037000	1024000	1061500	1038500	1779	315000	2500	819000	1000	1	71174000	798572	73.71	7.32	12	0.15	15221.00	153212.00	1209000	20250214	-7.20	721000	20240530	55.62	1209000	-7.20	20250214	924000	21.43	20250102	1209000	-7.20	20250214	721000	55.62	20240530	0.04	Y	207940	2500	1779 억	9627390	N	N	7262	N	N
62	20250403	120839	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1123000	73000	2	6.95	105317788500	95467	183.95	1035000	1124000	1035000	1365000	735000	1050000	1103188.62	13.53	18380	1070000	1060000	1047000	1037000	1024000	1061500	1038500	1779	315000	2500	819000	1000	1	71174000	799284	73.78	7.33	12	0.13	15221.00	153212.00	1209000	20250214	-7.11	721000	20240530	55.76	1209000	-7.11	20250214	924000	21.54	20250102	1209000	-7.11	20250214	721000	55.76	20240530	0.04	Y	207940	2500	1779 억	9627390	N	N	7262	N	N
63	20250403	110843	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1121000	71000	2	6.76	89006529000	80920	155.92	1035000	1124000	1035000	1365000	735000	1050000	1099936.09	13.53	16397	1070000	1060000	1047000	1037000	1024000	1061500	1038500	1779	315000	2500	819000	1000	1	71174000	797861	73.65	7.32	12	0.11	15221.00	153212.00	1209000	20250214	-7.28	721000	20240530	55.48	1209000	-7.28	20250214	924000	21.32	20250102	1209000	-7.28	20250214	721000	55.48	20240530	0.04	Y	207940	2500	1779 억	9627390	N	N	7262	N	N
64	20250403	100843	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1111000	61000	2	5.81	61760982500	56554	108.97	1035000	1112000	1035000	1365000	735000	1050000	1092075.45	13.53	13882	1070000	1060000	1047000	1037000	1024000	1061500	1038500	1779	315000	2500	819000	1000	1	71174000	790743	72.99	7.25	12	0.08	15221.00	153212.00	1209000	20250214	-8.11	721000	20240530	54.09	1209000	-8.11	20250214	924000	20.24	20250102	1209000	-8.11	20250214	721000	54.09	20240530	0.04	Y	207940	2500	1779 억	9627390	N	N	7262	N	N
65	20250403	090846	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1078000	28000	2	2.67	11072275500	10407	20.05	1035000	1080000	1035000	1365000	735000	1050000	1063933.80	13.53	1497	1070000	1060000	1047000	1037000	1024000	1061500	1038500	1779	315000	2500	819000	1000	1	71174000	767256	70.82	7.04	12	0.01	15221.00	153212.00	1209000	20250214	-10.84	721000	20240530	49.51	1209000	-10.84	20250214	924000	16.67	20250102	1209000	-10.84	20250214	721000	49.51	20240530	0.04	Y	207940	2500	1779 억	9627390	N	N	7262	N	N
66	20250402	160824	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1050000	-8000	5	-0.76	51585762500	49319	78.00	1050000	1057000	1034000	1375000	741000	1058000	1045960.92	13.54	-9539	1096000	1077000	1049000	1030000	1002000	1086500	1039500	1779	317000	2500	825240	1000	1	71174000	747327	68.98	6.85	12	0.07	15221.00	153212.00	1209000	20250214	-13.15	721000	20240530	45.63	1209000	-13.15	20250214	924000	13.64	20250102	1209000	-13.15	20250214	721000	45.63	20240530	0.03	Y	207940	2500	1779 억	9640348	N	N	7262	N	N
67	20250402	150824	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1047000	-11000	5	-1.04	44650694500	42709	67.55	1050000	1057000	1034000	1375000	741000	1058000	1045463.06	13.54	-9577	1096000	1077000	1049000	1030000	1002000	1086500	1039500	1779	317000	2500	825240	1000	1	71174000	745192	68.79	6.83	12	0.06	15221.00	153212.00	1209000	20250214	-13.40	721000	20240530	45.21	1209000	-13.40	20250214	924000	13.31	20250102	1209000	-13.40	20250214	721000	45.21	20240530	0.03	Y	207940	2500	1779 억	9640348	N	N	6924	N	N
68	20250402	140827	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1048000	-10000	5	-0.95	35479986500	33951	53.70	1050000	1057000	1034000	1375000	741000	1058000	1045034.71	13.54	-7976	1096000	1077000	1049000	1030000	1002000	1086500	1039500	1779	317000	2500	825240	1000	1	71174000	745904	68.85	6.84	12	0.05	15221.00	153212.00	1209000	20250214	-13.32	721000	20240530	45.35	1209000	-13.32	20250214	924000	13.42	20250102	1209000	-13.32	20250214	721000	45.35	20240530	0.03	Y	207940	2500	1779 억	9640348	N	N	6924	N	N
69	20250402	130829	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1041000	-17000	5	-1.61	27621245500	26445	41.83	1050000	1057000	1034000	1375000	741000	1058000	1044478.43	13.54	-5759	1096000	1077000	1049000	1030000	1002000	1086500	1039500	1779	317000	2500	825240	1000	1	71174000	740921	68.39	6.79	12	0.04	15221.00	153212.00	1209000	20250214	-13.90	721000	20240530	44.38	1209000	-13.90	20250214	924000	12.66	20250102	1209000	-13.90	20250214	721000	44.38	20240530	0.03	Y	207940	2500	1779 억	9640348	N	N	6924	N	N
70	20250402	120827	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1039000	-19000	5	-1.80	24256513000	23209	36.71	1050000	1057000	1034000	1375000	741000	1058000	1045133.36	13.54	-4387	1096000	1077000	1049000	1030000	1002000	1086500	1039500	1779	317000	2500	825240	1000	1	71174000	739498	68.26	6.78	12	0.03	15221.00	153212.00	1209000	20250214	-14.06	721000	20240530	44.11	1209000	-14.06	20250214	924000	12.45	20250102	1209000	-14.06	20250214	721000	44.11	20240530	0.03	Y	207940	2500	1779 억	9640348	N	N	6924	N	N
71	20250402	110826	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1050000	-8000	5	-0.76	19827547500	18962	29.99	1050000	1057000	1034000	1375000	741000	1058000	1045645.77	13.54	-2813	1096000	1077000	1049000	1030000	1002000	1086500	1039500	1779	317000	2500	825240	1000	1	71174000	747327	68.98	6.85	12	0.03	15221.00	153212.00	1209000	20250214	-13.15	721000	20240530	45.63	1209000	-13.15	20250214	924000	13.64	20250102	1209000	-13.15	20250214	721000	45.63	20240530	0.03	Y	207940	2500	1779 억	9640348	N	N	6924	N	N
72	20250402	100825	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1049000	-9000	5	-0.85	13883306000	13294	21.03	1050000	1057000	1034000	1375000	741000	1058000	1044327.69	13.54	-2278	1096000	1077000	1049000	1030000	1002000	1086500	1039500	1779	317000	2500	825240	1000	1	71174000	746615	68.92	6.85	12	0.02	15221.00	153212.00	1209000	20250214	-13.23	721000	20240530	45.49	1209000	-13.23	20250214	924000	13.53	20250102	1209000	-13.23	20250214	721000	45.49	20240530	0.03	Y	207940	2500	1779 억	9640348	N	N	6924	N	N
73	20250402	090833	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1048000	-10000	5	-0.95	3657003000	3483	5.51	1050000	1057000	1046000	1375000	741000	1058000	1049955.49	13.54	-641	1096000	1077000	1049000	1030000	1002000	1086500	1039500	1779	317000	2500	825240	1000	1	71174000	745904	68.85	6.84	12	0.00	15221.00	153212.00	1209000	20250214	-13.32	721000	20240530	45.35	1209000	-13.32	20250214	924000	13.42	20250102	1209000	-13.32	20250214	721000	45.35	20240530	0.03	Y	207940	2500	1779 억	9640348	N	N	6924	N	N
74	20250401	160833	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1058000	44000	2	4.34	59718036500	56655	102.07	1025000	1068000	1021000	1318000	710000	1014000	1054063.47	13.54	7862	1046000	1030000	1022000	1006000	998000	1026000	1002000	1779	304000	2500	790920	1000	1	71174000	753021	69.51	6.91	12	0.08	15221.00	153212.00	1209000	20250214	-12.49	721000	20240530	46.74	1209000	-12.49	20250214	924000	14.50	20250102	1209000	-12.49	20250214	721000	46.74	20240530	0.03	Y	207940	2500	1779 억	9639915	N	N	6924	N	N
75	20250401	150831	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1057000	43000	2	4.24	55461410000	52629	94.82	1025000	1068000	1021000	1318000	710000	1014000	1053818.43	13.54	7050	1046000	1030000	1022000	1006000	998000	1026000	1002000	1779	304000	2500	790920	1000	1	71174000	752309	69.44	6.90	12	0.07	15221.00	153212.00	1209000	20250214	-12.57	721000	20240530	46.60	1209000	-12.57	20250214	924000	14.39	20250102	1209000	-12.57	20250214	721000	46.60	20240530	0.03	Y	207940	2500	1779 억	9639915	N	N	4455	N	N
76	20250401	140832	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1063000	49000	2	4.83	47611200500	45227	81.48	1025000	1068000	1021000	1318000	710000	1014000	1052716.31	13.54	7486	1046000	1030000	1022000	1006000	998000	1026000	1002000	1779	304000	2500	790920	1000	1	71174000	756580	69.84	6.94	12	0.06	15221.00	153212.00	1209000	20250214	-12.08	721000	20240530	47.43	1209000	-12.08	20250214	924000	15.04	20250102	1209000	-12.08	20250214	721000	47.43	20240530	0.03	Y	207940	2500	1779 억	9639915	N	N	4455	N	N
77	20250401	130832	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1060000	46000	2	4.54	41603523500	39567	71.28	1025000	1068000	1021000	1318000	710000	1014000	1051470.25	13.54	7054	1046000	1030000	1022000	1006000	998000	1026000	1002000	1779	304000	2500	790920	1000	1	71174000	754444	69.64	6.92	12	0.06	15221.00	153212.00	1209000	20250214	-12.32	721000	20240530	47.02	1209000	-12.32	20250214	924000	14.72	20250102	1209000	-12.32	20250214	721000	47.02	20240530	0.03	Y	207940	2500	1779 억	9639915	N	N	4455	N	N
78	20250401	120833	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1064000	50000	2	4.93	33566026500	32009	57.67	1025000	1065000	1021000	1318000	710000	1014000	1048643.40	13.54	4130	1046000	1030000	1022000	1006000	998000	1026000	1002000	1779	304000	2500	790920	1000	1	71174000	757291	69.90	6.94	12	0.04	15221.00	153212.00	1209000	20250214	-11.99	721000	20240530	47.57	1209000	-11.99	20250214	924000	15.15	20250102	1209000	-11.99	20250214	721000	47.57	20240530	0.03	Y	207940	2500	1779 억	9639915	N	N	4455	N	N
79	20250401	110819	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1059000	45000	2	4.44	27106130000	25917	46.69	1025000	1059000	1021000	1318000	710000	1014000	1045882.24	13.54	2709	1046000	1030000	1022000	1006000	998000	1026000	1002000	1779	304000	2500	790920	1000	1	71174000	753733	69.57	6.91	12	0.04	15221.00	153212.00	1209000	20250214	-12.41	721000	20240530	46.88	1209000	-12.41	20250214	924000	14.61	20250102	1209000	-12.41	20250214	721000	46.88	20240530	0.03	Y	207940	2500	1779 억	9639915	N	N	4455	N	N
80	20250401	100820	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1043000	29000	2	2.86	20370553000	19503	35.14	1025000	1059000	1021000	1318000	710000	1014000	1044483.05	13.54	3689	1046000	1030000	1022000	1006000	998000	1026000	1002000	1779	304000	2500	790920	1000	1	71174000	742345	68.52	6.81	12	0.03	15221.00	153212.00	1209000	20250214	-13.73	721000	20240530	44.66	1209000	-13.73	20250214	924000	12.88	20250102	1209000	-13.73	20250214	721000	44.66	20240530	0.03	Y	207940	2500	1779 억	9639915	N	N	4455	N	N
81	20250401	090821	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1033000	19000	2	1.87	4657321000	4530	8.16	1025000	1037000	1021000	1318000	710000	1014000	1028106.18	13.54	1191	1046000	1030000	1022000	1006000	998000	1026000	1002000	1779	304000	2500	790920	1000	1	71174000	735227	67.87	6.74	12	0.01	15221.00	153212.00	1209000	20250214	-14.56	721000	20240530	43.27	1209000	-14.56	20250214	924000	11.80	20250102	1209000	-14.56	20250214	721000	43.27	20240530	0.03	Y	207940	2500	1779 억	9639915	N	N	4455	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History