KissMeData/271980/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

36 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	161017	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13350	100	2	0.75	5608044830	415077	27.26	12980	14030	12970	17220	9280	13250	13511.26	0.68	17730	15523	14386	13343	12206	11163	14955	12775	74	3970	500	8480	10	1	14704872	1963	-6.55	1.02	12	2.82	-2038.00	13123.00	19870	20240411	-32.81	10120	20241209	31.92	16290	-18.05	20250403	10390	28.49	20250317	18550	-28.03	20240508	10120	31.92	20241209	1.18	Y	271980	500	73 억	100567	N	N	5614	N	N
3	20250414	151026	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13400	150	2	1.13	5509551660	407703	26.78	12980	14030	12970	17220	9280	13250	13513.84	0.68	17326	15523	14386	13343	12206	11163	14955	12775	74	3970	500	8480	10	1	14704872	1970	-6.58	1.02	12	2.77	-2038.00	13123.00	19870	20240411	-32.56	10120	20241209	32.41	16290	-17.74	20250403	10390	28.97	20250317	18550	-27.76	20240508	10120	32.41	20241209	1.18	Y	271980	500	73 억	100567	N	N	27246	N	N
4	20250414	141025	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13370	120	2	0.91	5193434905	384185	25.23	12980	14030	12970	17220	9280	13250	13518.27	0.68	15122	15523	14386	13343	12206	11163	14955	12775	74	3970	500	8480	10	1	14704872	1966	-6.56	1.02	12	2.61	-2038.00	13123.00	19870	20240411	-32.71	10120	20241209	32.11	16290	-17.93	20250403	10390	28.68	20250317	18550	-27.92	20240508	10120	32.11	20241209	1.18	Y	271980	500	73 억	100567	N	N	27246	N	N
5	20250414	131023	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13380	130	2	0.98	4989086085	368846	24.22	12980	14030	12970	17220	9280	13250	13526.43	0.68	11516	15523	14386	13343	12206	11163	14955	12775	74	3970	500	8480	10	1	14704872	1968	-6.57	1.02	12	2.51	-2038.00	13123.00	19870	20240411	-32.66	10120	20241209	32.21	16290	-17.86	20250403	10390	28.78	20250317	18550	-27.87	20240508	10120	32.21	20241209	1.18	Y	271980	500	73 억	100567	N	N	27246	N	N
6	20250414	121026	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13420	170	2	1.28	4763996855	352015	23.12	12980	14030	12970	17220	9280	13250	13533.75	0.68	5784	15523	14386	13343	12206	11163	14955	12775	74	3970	500	8480	10	1	14704872	1973	-6.58	1.02	12	2.39	-2038.00	13123.00	19870	20240411	-32.46	10120	20241209	32.61	16290	-17.62	20250403	10390	29.16	20250317	18550	-27.65	20240508	10120	32.61	20241209	1.18	Y	271980	500	73 억	100567	N	N	27246	N	N
7	20250414	111020	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13120	-130	5	-0.98	4410192035	325326	21.37	12980	14030	12970	17220	9280	13250	13556.51	0.68	8312	15523	14386	13343	12206	11163	14955	12775	74	3970	500	8480	10	1	14704872	1929	-6.44	1.00	12	2.21	-2038.00	13123.00	19870	20240411	-33.97	10120	20241209	29.64	16290	-19.46	20250403	10390	26.28	20250317	18550	-29.27	20240508	10120	29.64	20241209	1.18	Y	271980	500	73 억	100567	N	N	27246	N	N
8	20250414	101023	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13630	380	2	2.87	3360862465	247309	16.24	12980	14030	12970	17220	9280	13250	13590.15	0.68	5195	15523	14386	13343	12206	11163	14955	12775	74	3970	500	8480	10	1	14704872	2004	-6.69	1.04	12	1.68	-2038.00	13123.00	19870	20240411	-31.40	10120	20241209	34.68	16290	-16.33	20250403	10390	31.18	20250317	18550	-26.52	20240508	10120	34.68	20241209	1.18	Y	271980	500	73 억	100567	N	N	27246	N	N
9	20250414	091023	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13060	-190	5	-1.43	314464870	24160	1.59	12980	13150	12970	17220	9280	13250	13012.94	0.68	3783	15523	14386	13343	12206	11163	14955	12775	74	3970	500	8480	10	1	14704872	1920	-6.41	1.00	12	0.16	-2038.00	13123.00	19870	20240411	-34.27	10120	20241209	29.05	16290	-19.83	20250403	10390	25.70	20250317	18550	-29.60	20240508	10120	29.05	20241209	1.18	Y	271980	500	73 억	100567	N	N	27246	N	N
10	20250411	161013	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13250	1130	2	9.32	20486474615	1509836	1326.41	12500	14480	12300	15750	8490	12120	13569.42	0.74	7952	12686	12402	12216	11932	11746	12310	11840	74	3630	500	7750	10	1	14704872	1948	-6.50	1.01	12	10.27	-2038.00	13123.00	19870	20240411	-33.32	10120	20241209	30.93	16290	-18.66	20250403	10390	27.53	20250317	19870	-33.32	20240411	10120	30.93	20241209	1.25	Y	271980	500	73 억	109015	N	N	27246	N	N
11	20250411	151022	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13220	1100	2	9.08	20284120755	1494588	1313.01	12500	14480	12300	15750	8490	12120	13572.30	0.74	6017	12686	12402	12216	11932	11746	12310	11840	74	3630	500	7750	10	1	14704872	1944	-6.49	1.01	12	10.16	-2038.00	13123.00	19870	20240411	-33.47	10120	20241209	30.63	16290	-18.85	20250403	10390	27.24	20250317	19870	-33.47	20240411	10120	30.63	20241209	1.25	Y	271980	500	73 억	109015	N	N	5904	N	N
12	20250411	141020	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13220	1100	2	9.08	18753553215	1380692	1212.95	12500	14480	12300	15750	8490	12120	13583.36	0.74	4953	12686	12402	12216	11932	11746	12310	11840	74	3630	500	7750	10	1	14704872	1944	-6.49	1.01	12	9.39	-2038.00	13123.00	19870	20240411	-33.47	10120	20241209	30.63	16290	-18.85	20250403	10390	27.24	20250317	19870	-33.47	20240411	10120	30.63	20241209	1.25	Y	271980	500	73 억	109015	N	N	5904	N	N
13	20250411	131022	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13210	1090	2	8.99	18004089230	1324466	1163.56	12500	14480	12300	15750	8490	12120	13594.14	0.74	-3309	12686	12402	12216	11932	11746	12310	11840	74	3630	500	7750	10	1	14704872	1943	-6.48	1.01	12	9.01	-2038.00	13123.00	19870	20240411	-33.52	10120	20241209	30.53	16290	-18.91	20250403	10390	27.14	20250317	19870	-33.52	20240411	10120	30.53	20241209	1.25	Y	271980	500	73 억	109015	N	N	5904	N	N
14	20250411	121023	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13340	1220	2	10.07	17473536325	1284260	1128.24	12500	14480	12300	15750	8490	12120	13606.61	0.74	-2873	12686	12402	12216	11932	11746	12310	11840	74	3630	500	7750	10	1	14704872	1962	-6.55	1.02	12	8.73	-2038.00	13123.00	19870	20240411	-32.86	10120	20241209	31.82	16290	-18.11	20250403	10390	28.39	20250317	19870	-32.86	20240411	10120	31.82	20241209	1.25	Y	271980	500	73 억	109015	N	N	5904	N	N
15	20250411	111022	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13530	1410	2	11.63	16548832305	1215533	1067.86	12500	14480	12300	15750	8490	12120	13615.20	0.74	-1096	12686	12402	12216	11932	11746	12310	11840	74	3630	500	7750	10	1	14704872	1990	-6.64	1.03	12	8.27	-2038.00	13123.00	19870	20240411	-31.91	10120	20241209	33.70	16290	-16.94	20250403	10390	30.22	20250317	19870	-31.91	20240411	10120	33.70	20241209	1.25	Y	271980	500	73 억	109015	N	N	5904	N	N
16	20250411	101025	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13790	1670	2	13.78	14645790065	1073705	943.26	12500	14480	12300	15750	8490	12120	13641.27	0.74	-1253	12686	12402	12216	11932	11746	12310	11840	74	3630	500	7750	10	1	14704872	2028	-6.77	1.05	12	7.30	-2038.00	13123.00	19870	20240411	-30.60	10120	20241209	36.26	16290	-15.35	20250403	10390	32.72	20250317	19870	-30.60	20240411	10120	36.26	20241209	1.25	Y	271980	500	73 억	109015	N	N	5904	N	N
17	20250411	091028	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12560	440	2	3.63	714340645	56984	50.06	12500	12770	12300	15750	8490	12120	12540.24	0.74	-3713	12686	12402	12216	11932	11746	12310	11840	74	3630	500	7750	10	1	14704872	1847	-6.16	0.96	12	0.39	-2038.00	13123.00	19870	20240411	-36.79	10120	20241209	24.11	16290	-22.90	20250403	10390	20.89	20250317	19870	-36.79	20240411	10120	24.11	20241209	1.25	Y	271980	500	73 억	109015	N	N	5904	N	N
18	20250410	161016	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12120	240	2	2.02	1386010030	113303	90.41	12300	12500	12030	15440	8320	11880	12233.69	0.69	7994	12740	12310	12050	11620	11360	12525	11835	74	3560	500	7600	10	1	14704872	1782	-5.95	0.92	12	0.77	-2038.00	13123.00	19870	20240411	-39.00	10120	20241209	19.76	16290	-25.60	20250403	10390	16.65	20250317	19870	-39.00	20240411	10120	19.76	20241209	1.26	Y	271980	500	73 억	101324	N	N	5904	N	N
19	20250410	151021	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12220	340	2	2.86	1271611830	103895	82.90	12300	12500	12030	15440	8320	11880	12239.50	0.69	4298	12740	12310	12050	11620	11360	12525	11835	74	3560	500	7600	10	1	14704872	1797	-6.00	0.93	12	0.71	-2038.00	13123.00	19870	20240411	-38.50	10120	20241209	20.75	16290	-24.98	20250403	10390	17.61	20250317	19870	-38.50	20240411	10120	20.75	20241209	1.26	Y	271980	500	73 억	101324	N	N	2011	N	N
20	20250410	141017	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12280	400	2	3.37	1146095180	93650	74.73	12300	12500	12030	15440	8320	11880	12238.18	0.69	2278	12740	12310	12050	11620	11360	12525	11835	74	3560	500	7600	10	1	14704872	1806	-6.03	0.94	12	0.64	-2038.00	13123.00	19870	20240411	-38.20	10120	20241209	21.34	16290	-24.62	20250403	10390	18.19	20250317	19870	-38.20	20240411	10120	21.34	20241209	1.26	Y	271980	500	73 억	101324	N	N	2011	N	N
21	20250410	131017	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12250	370	2	3.11	1085403610	88697	70.78	12300	12500	12030	15440	8320	11880	12237.33	0.69	-918	12740	12310	12050	11620	11360	12525	11835	74	3560	500	7600	10	1	14704872	1801	-6.01	0.93	12	0.60	-2038.00	13123.00	19870	20240411	-38.35	10120	20241209	21.05	16290	-24.80	20250403	10390	17.90	20250317	19870	-38.35	20240411	10120	21.05	20241209	1.26	Y	271980	500	73 억	101324	N	N	2011	N	N
22	20250410	121017	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12250	370	2	3.11	1008350195	82396	65.75	12300	12500	12030	15440	8320	11880	12237.98	0.69	-2538	12740	12310	12050	11620	11360	12525	11835	74	3560	500	7600	10	1	14704872	1801	-6.01	0.93	12	0.56	-2038.00	13123.00	19870	20240411	-38.35	10120	20241209	21.05	16290	-24.80	20250403	10390	17.90	20250317	19870	-38.35	20240411	10120	21.05	20241209	1.26	Y	271980	500	73 억	101324	N	N	2011	N	N
23	20250410	111016	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12290	410	2	3.45	915415145	74821	59.70	12300	12500	12030	15440	8320	11880	12234.88	0.69	-1212	12740	12310	12050	11620	11360	12525	11835	74	3560	500	7600	10	1	14704872	1807	-6.03	0.94	12	0.51	-2038.00	13123.00	19870	20240411	-38.15	10120	20241209	21.44	16290	-24.55	20250403	10390	18.29	20250317	19870	-38.15	20240411	10120	21.44	20241209	1.26	Y	271980	500	73 억	101324	N	N	2011	N	N
24	20250410	101018	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12170	290	2	2.44	679316185	55443	44.24	12300	12500	12030	15440	8320	11880	12252.72	0.69	-415	12740	12310	12050	11620	11360	12525	11835	74	3560	500	7600	10	1	14704872	1790	-5.97	0.93	12	0.38	-2038.00	13123.00	19870	20240411	-38.75	10120	20241209	20.26	16290	-25.29	20250403	10390	17.13	20250317	19870	-38.75	20240411	10120	20.26	20241209	1.26	Y	271980	500	73 억	101324	N	N	2011	N	N
25	20250410	091020	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12140	260	2	2.19	319944450	26068	20.80	12300	12500	12030	15440	8320	11880	12273.91	0.69	1104	12740	12310	12050	11620	11360	12525	11835	74	3560	500	7600	10	1	14704872	1785	-5.96	0.93	12	0.18	-2038.00	13123.00	19870	20240411	-38.90	10120	20241209	19.96	16290	-25.48	20250403	10390	16.84	20250317	19870	-38.90	20240411	10120	19.96	20241209	1.26	Y	271980	500	73 억	101324	N	N	2011	N	N
26	20250409	161011	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11880	-280	5	-2.30	1511767800	125046	60.95	11800	12480	11790	15800	8520	12160	12089.81	0.69	-2239	13273	12716	12413	11856	11553	12565	11705	74	3640	500	7780	10	1	14704872	1747	-5.83	0.91	12	0.85	-2038.00	13123.00	19870	20240411	-40.21	10120	20241209	17.39	16290	-27.07	20250403	10390	14.34	20250317	19870	-40.21	20240411	10120	17.39	20241209	1.36	Y	271980	500	73 억	102057	N	N	2011	N	N
27	20250409	150816	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11900	-260	5	-2.14	1443940270	119343	58.17	11800	12480	11790	15800	8520	12160	12099.08	0.69	-2611	13273	12716	12413	11856	11553	12565	11705	74	3640	500	7780	10	1	14704872	1750	-5.84	0.91	12	0.81	-2038.00	13123.00	19870	20240411	-40.11	10120	20241209	17.59	16290	-26.95	20250403	10390	14.53	20250317	19870	-40.11	20240411	10120	17.59	20241209	1.36	Y	271980	500	73 억	102057	N	N	3509	N	N
28	20250409	141008	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11860	-300	5	-2.47	1364016170	112621	54.90	11800	12480	11790	15800	8520	12160	12111.56	0.69	-2495	13273	12716	12413	11856	11553	12565	11705	74	3640	500	7780	10	1	14704872	1744	-5.82	0.90	12	0.77	-2038.00	13123.00	19870	20240411	-40.31	10120	20241209	17.19	16290	-27.19	20250403	10390	14.15	20250317	19870	-40.31	20240411	10120	17.19	20241209	1.36	Y	271980	500	73 억	102057	N	N	3509	N	N
29	20250409	131004	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12030	-130	5	-1.07	1167842220	96068	46.83	11800	12480	11790	15800	8520	12160	12156.41	0.69	-5270	13273	12716	12413	11856	11553	12565	11705	74	3640	500	7780	10	1	14704872	1769	-5.90	0.92	12	0.65	-2038.00	13123.00	19870	20240411	-39.46	10120	20241209	18.87	16290	-26.15	20250403	10390	15.78	20250317	19870	-39.46	20240411	10120	18.87	20241209	1.36	Y	271980	500	73 억	102057	N	N	3509	N	N
30	20250409	121007	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12280	120	2	0.99	960686870	78885	38.45	11800	12480	11790	15800	8520	12160	12178.32	0.69	-4701	13273	12716	12413	11856	11553	12565	11705	74	3640	500	7780	10	1	14704872	1806	-6.03	0.94	12	0.54	-2038.00	13123.00	19870	20240411	-38.20	10120	20241209	21.34	16290	-24.62	20250403	10390	18.19	20250317	19870	-38.20	20240411	10120	21.34	20241209	1.36	Y	271980	500	73 억	102057	N	N	3509	N	N
31	20250409	111004	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12330	170	2	1.40	694018995	57283	27.92	11800	12430	11790	15800	8520	12160	12115.62	0.69	-4065	13273	12716	12413	11856	11553	12565	11705	74	3640	500	7780	10	1	14704872	1813	-6.05	0.94	12	0.39	-2038.00	13123.00	19870	20240411	-37.95	10120	20241209	21.84	16290	-24.31	20250403	10390	18.67	20250317	19870	-37.95	20240411	10120	21.84	20241209	1.36	Y	271980	500	73 억	102057	N	N	3509	N	N
32	20250409	101010	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12190	30	2	0.25	394878155	32911	16.04	11800	12260	11790	15800	8520	12160	11998.36	0.69	511	13273	12716	12413	11856	11553	12565	11705	74	3640	500	7780	10	1	14704872	1793	-5.98	0.93	12	0.22	-2038.00	13123.00	19870	20240411	-38.65	10120	20241209	20.45	16290	-25.17	20250403	10390	17.32	20250317	19870	-38.65	20240411	10120	20.45	20241209	1.36	Y	271980	500	73 억	102057	N	N	3509	N	N
33	20250409	091014	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11980	-180	5	-1.48	113661615	9553	4.66	11800	12090	11790	15800	8520	12160	11898.00	0.69	1181	13273	12716	12413	11856	11553	12565	11705	74	3640	500	7780	10	1	14704872	1762	-5.88	0.91	12	0.06	-2038.00	13123.00	19870	20240411	-39.71	10120	20241209	18.38	16290	-26.46	20250403	10390	15.30	20250317	19870	-39.71	20240411	10120	18.38	20241209	1.36	Y	271980	500	73 억	102057	N	N	3509	N	N
34	20250408	160956	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12160	-200	5	-1.62	2505129135	201180	90.93	12620	12970	12110	16060	8660	12360	12452.55	0.77	-11258	13280	12820	12550	12090	11820	12685	11955	74	3700	500	7910	10	1	14704872	1788	-5.97	0.93	12	1.37	-2038.00	13123.00	19870	20240411	-38.80	10120	20241209	20.16	16290	-25.35	20250403	10390	17.04	20250317	19870	-38.80	20240411	10120	20.16	20241209	1.35	Y	271980	500	73 억	113515	N	N	3509	N	N
35	20250408	151004	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12170	-190	5	-1.54	2376506065	190599	86.15	12620	12970	12110	16060	8660	12360	12468.73	0.77	-11528	13280	12820	12550	12090	11820	12685	11955	74	3700	500	7910	10	1	14704872	1790	-5.97	0.93	12	1.30	-2038.00	13123.00	19870	20240411	-38.75	10120	20241209	20.26	16290	-25.29	20250403	10390	17.13	20250317	19870	-38.75	20240411	10120	20.26	20241209	1.35	Y	271980	500	73 억	113515	N	N	728	N	N
36	20250408	141001	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12230	-130	5	-1.05	2211995235	177092	80.05	12620	12970	12110	16060	8660	12360	12490.80	0.77	-13095	13280	12820	12550	12090	11820	12685	11955	74	3700	500	7910	10	1	14704872	1798	-6.00	0.93	12	1.20	-2038.00	13123.00	19870	20240411	-38.45	10120	20241209	20.85	16290	-24.92	20250403	10390	17.71	20250317	19870	-38.45	20240411	10120	20.85	20241209	1.35	Y	271980	500	73 억	113515	N	N	728	N	N
37	20250408	130958	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12360	0	3	0.00	2076121330	166014	75.04	12620	12970	12110	16060	8660	12360	12505.87	0.77	-13113	13280	12820	12550	12090	11820	12685	11955	74	3700	500	7910	10	1	14704872	1818	-6.06	0.94	12	1.13	-2038.00	13123.00	19870	20240411	-37.80	10120	20241209	22.13	16290	-24.13	20250403	10390	18.96	20250317	19870	-37.80	20240411	10120	22.13	20241209	1.35	Y	271980	500	73 억	113515	N	N	728	N	N
38	20250408	121003	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12400	40	2	0.32	1916058200	153090	69.20	12620	12970	12110	16060	8660	12360	12516.09	0.77	-9452	13280	12820	12550	12090	11820	12685	11955	74	3700	500	7910	10	1	14704872	1823	-6.08	0.94	12	1.04	-2038.00	13123.00	19870	20240411	-37.59	10120	20241209	22.53	16290	-23.88	20250403	10390	19.35	20250317	19870	-37.59	20240411	10120	22.53	20241209	1.35	Y	271980	500	73 억	113515	N	N	728	N	N
39	20250408	111000	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12390	30	2	0.24	1359757550	108597	49.09	12620	12970	12110	16060	8660	12360	12521.42	0.77	-2968	13280	12820	12550	12090	11820	12685	11955	74	3700	500	7910	10	1	14704872	1822	-6.08	0.94	12	0.74	-2038.00	13123.00	19870	20240411	-37.64	10120	20241209	22.43	16290	-23.94	20250403	10390	19.25	20250317	19870	-37.64	20240411	10120	22.43	20241209	1.35	Y	271980	500	73 억	113515	N	N	728	N	N
40	20250408	101001	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12300	-60	5	-0.49	1127109840	89627	40.51	12620	12970	12230	16060	8660	12360	12576.03	0.77	-2136	13280	12820	12550	12090	11820	12685	11955	74	3700	500	7910	10	1	14704872	1809	-6.04	0.94	12	0.61	-2038.00	13123.00	19870	20240411	-38.10	10120	20241209	21.54	16290	-24.49	20250403	10390	18.38	20250317	19870	-38.10	20240411	10120	21.54	20241209	1.35	Y	271980	500	73 억	113515	N	N	728	N	N
41	20250408	091004	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12820	460	2	3.72	366016710	28744	12.99	12620	12970	12620	16060	8660	12360	12736.23	0.77	268	13280	12820	12550	12090	11820	12685	11955	74	3700	500	7910	10	1	14704872	1885	-6.29	0.98	12	0.20	-2038.00	13123.00	19870	20240411	-35.48	10120	20241209	26.68	16290	-21.30	20250403	10390	23.39	20250317	19870	-35.48	20240411	10120	26.68	20241209	1.35	Y	271980	500	73 억	113515	N	N	728	N	N
42	20250407	160951	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12360	-1150	5	-8.51	2666817735	212396	43.14	13010	13010	12280	17560	9460	13510	12555.86	0.69	5626	15770	14640	13970	12840	12170	14305	12505	74	4050	500	8640	10	1	14704872	1818	-6.06	0.94	12	1.44	-2038.00	13123.00	19870	20240411	-37.80	10120	20241209	22.13	16290	-24.13	20250403	10390	18.96	20250317	19870	-37.80	20240411	10120	22.13	20241209	1.25	Y	271980	500	73 억	101030	N	N	728	N	N
43	20250407	150957	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12440	-1070	5	-7.92	2512948795	199970	40.61	13010	13010	12280	17560	9460	13510	12565.84	0.69	4335	15770	14640	13970	12840	12170	14305	12505	74	4050	500	8640	10	1	14704872	1829	-6.10	0.95	12	1.36	-2038.00	13123.00	19870	20240411	-37.39	10120	20241209	22.92	16290	-23.63	20250403	10390	19.73	20250317	19870	-37.39	20240411	10120	22.92	20241209	1.25	Y	271980	500	73 억	101030	N	N	1135	N	N
44	20250407	140955	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12480	-1030	5	-7.62	2394248285	190428	38.68	13010	13010	12280	17560	9460	13510	12572.16	0.69	3849	15770	14640	13970	12840	12170	14305	12505	74	4050	500	8640	10	1	14704872	1835	-6.12	0.95	12	1.29	-2038.00	13123.00	19870	20240411	-37.19	10120	20241209	23.32	16290	-23.39	20250403	10390	20.12	20250317	19870	-37.19	20240411	10120	23.32	20241209	1.25	Y	271980	500	73 억	101030	N	N	1135	N	N
45	20250407	130953	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12690	-820	5	-6.07	2251491975	179010	36.36	13010	13010	12280	17560	9460	13510	12576.59	0.69	4623	15770	14640	13970	12840	12170	14305	12505	74	4050	500	8640	10	1	14704872	1866	-6.23	0.97	12	1.22	-2038.00	13123.00	19870	20240411	-36.13	10120	20241209	25.40	16290	-22.10	20250403	10390	22.14	20250317	19870	-36.13	20240411	10120	25.40	20241209	1.25	Y	271980	500	73 억	101030	N	N	1135	N	N
46	20250407	120952	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12580	-930	5	-6.88	2133859805	169622	34.45	13010	13010	12280	17560	9460	13510	12579.17	0.69	4880	15770	14640	13970	12840	12170	14305	12505	74	4050	500	8640	10	1	14704872	1850	-6.17	0.96	12	1.15	-2038.00	13123.00	19870	20240411	-36.69	10120	20241209	24.31	16290	-22.77	20250403	10390	21.08	20250317	19870	-36.69	20240411	10120	24.31	20241209	1.25	Y	271980	500	73 억	101030	N	N	1135	N	N
47	20250407	110953	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12690	-820	5	-6.07	1964042020	156236	31.73	13010	13010	12280	17560	9460	13510	12569.99	0.69	6246	15770	14640	13970	12840	12170	14305	12505	74	4050	500	8640	10	1	14704872	1866	-6.23	0.97	12	1.06	-2038.00	13123.00	19870	20240411	-36.13	10120	20241209	25.40	16290	-22.10	20250403	10390	22.14	20250317	19870	-36.13	20240411	10120	25.40	20241209	1.25	Y	271980	500	73 억	101030	N	N	1135	N	N
48	20250407	100953	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12440	-1070	5	-7.92	1664360505	132412	26.89	13010	13010	12280	17560	9460	13510	12568.37	0.69	6305	15770	14640	13970	12840	12170	14305	12505	74	4050	500	8640	10	1	14704872	1829	-6.10	0.95	12	0.90	-2038.00	13123.00	19870	20240411	-37.39	10120	20241209	22.92	16290	-23.63	20250403	10390	19.73	20250317	19870	-37.39	20240411	10120	22.92	20241209	1.25	Y	271980	500	73 억	101030	N	N	1135	N	N
49	20250407	090955	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12650	-860	5	-6.37	500105220	39396	8.00	13010	13010	12530	17560	9460	13510	12690.84	0.69	-2899	15770	14640	13970	12840	12170	14305	12505	74	4050	500	8640	10	1	14704872	1860	-6.21	0.96	12	0.27	-2038.00	13123.00	19870	20240411	-36.34	10120	20241209	25.00	16290	-22.34	20250403	10390	21.75	20250317	19870	-36.34	20240411	10120	25.00	20241209	1.25	Y	271980	500	73 억	101030	N	N	1135	N	N
50	20250404	160950	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13510	-930	5	-6.44	6943594430	488657	15.25	14250	15100	13300	18770	10110	14440	14210.13	0.64	5525	17440	15940	14790	13290	12140	16690	14040	74	4330	500	9240	10	1	14704872	1987	-6.63	1.03	12	3.32	-2038.00	13123.00	19870	20240411	-32.01	10120	20241209	33.50	16290	-17.07	20250403	10390	30.03	20250317	19870	-32.01	20240411	10120	33.50	20241209	1.18	Y	271980	500	73 억	93698	N	N	1135	N	N
51	20250404	151000	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13530	-910	5	-6.30	6680396570	469098	14.64	14250	15100	13300	18770	10110	14440	14240.69	0.64	2316	17440	15940	14790	13290	12140	16690	14040	74	4330	500	9240	10	1	14704872	1990	-6.64	1.03	12	3.19	-2038.00	13123.00	19870	20240411	-31.91	10120	20241209	33.70	16290	-16.94	20250403	10390	30.22	20250317	19870	-31.91	20240411	10120	33.70	20241209	1.18	Y	271980	500	73 억	93698	N	N	5829	N	N
52	20250404	141002	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13610	-830	5	-5.75	6498913680	455667	14.22	14250	15100	13300	18770	10110	14440	14262.18	0.64	2601	17440	15940	14790	13290	12140	16690	14040	74	4330	500	9240	10	1	14704872	2001	-6.68	1.04	12	3.10	-2038.00	13123.00	19870	20240411	-31.50	10120	20241209	34.49	16290	-16.45	20250403	10390	30.99	20250317	19870	-31.50	20240411	10120	34.49	20241209	1.18	Y	271980	500	73 억	93698	N	N	5829	N	N
53	20250404	131000	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13670	-770	5	-5.33	6240172590	436682	13.63	14250	15100	13300	18770	10110	14440	14289.76	0.64	3591	17440	15940	14790	13290	12140	16690	14040	74	4330	500	9240	10	1	14704872	2010	-6.71	1.04	12	2.97	-2038.00	13123.00	19870	20240411	-31.20	10120	20241209	35.08	16290	-16.08	20250403	10390	31.57	20250317	19870	-31.20	20240411	10120	35.08	20241209	1.18	Y	271980	500	73 억	93698	N	N	5829	N	N
54	20250404	120953	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13390	-1050	5	-7.27	5845487310	407644	12.72	14250	15100	13300	18770	10110	14440	14339.54	0.64	7042	17440	15940	14790	13290	12140	16690	14040	74	4330	500	9240	10	1	14704872	1969	-6.57	1.02	12	2.77	-2038.00	13123.00	19870	20240411	-32.61	10120	20241209	32.31	16290	-17.80	20250403	10390	28.87	20250317	19870	-32.61	20240411	10120	32.31	20241209	1.18	Y	271980	500	73 억	93698	N	N	5829	N	N
55	20250404	110958	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14020	-420	5	-2.91	4685635875	322961	10.08	14250	15100	14000	18770	10110	14440	14508.49	0.64	-6361	17440	15940	14790	13290	12140	16690	14040	74	4330	500	9240	10	1	14704872	2062	-6.88	1.07	12	2.20	-2038.00	13123.00	19870	20240411	-29.44	10120	20241209	38.54	16290	-13.93	20250403	10390	34.94	20250317	19870	-29.44	20240411	10120	38.54	20241209	1.18	Y	271980	500	73 억	93698	N	N	5829	N	N
56	20250404	100957	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14510	70	2	0.48	3966382845	272368	8.50	14250	15100	14090	18770	10110	14440	14562.86	0.64	-7846	17440	15940	14790	13290	12140	16690	14040	74	4330	500	9240	10	1	14704872	2134	-7.12	1.11	12	1.85	-2038.00	13123.00	19870	20240411	-26.98	10120	20241209	43.38	16290	-10.93	20250403	10390	39.65	20250317	19870	-26.98	20240411	10120	43.38	20241209	1.18	Y	271980	500	73 억	93698	N	N	5829	N	N
57	20250404	091002	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14860	420	2	2.91	1247196905	85502	2.67	14250	14980	14180	18770	10110	14440	14587.79	0.64	-8435	17440	15940	14790	13290	12140	16690	14040	74	4330	500	9240	10	1	14704872	2185	-7.29	1.13	12	0.58	-2038.00	13123.00	19870	20240411	-25.21	10120	20241209	46.84	16290	-8.78	20250403	10390	43.02	20250317	19870	-25.21	20240411	10120	46.84	20241209	1.18	Y	271980	500	73 억	93698	N	N	5829	N	N
58	20250403	160941	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14440	910	2	6.73	48295674380	3183234	304.38	13640	16290	13640	17580	9480	13530	15172.20	0.66	2151	14623	14076	13403	12856	12183	14350	13130	74	4050	500	8650	10	1	14704872	2123	-7.09	1.10	12	21.65	-2038.00	13123.00	19870	20240411	-27.33	10120	20241209	42.69	16290	-11.36	20250403	10390	38.98	20250317	19870	-27.33	20240411	10120	42.69	20241209	1.14	Y	271980	500	73 억	96582	N	N	5829	N	N
59	20250403	150949	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14470	940	2	6.95	47685732470	3140930	300.34	13640	16290	13640	17580	9480	13530	15182.04	0.66	-1116	14623	14076	13403	12856	12183	14350	13130	74	4050	500	8650	10	1	14704872	2128	-7.10	1.10	12	21.36	-2038.00	13123.00	19870	20240411	-27.18	10120	20241209	42.98	16290	-11.17	20250403	10390	39.27	20250317	19870	-27.18	20240411	10120	42.98	20241209	1.14	Y	271980	500	73 억	96582	N	N	6360	N	N
60	20250403	140949	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14460	930	2	6.87	42987217865	2822045	269.84	13640	16290	13640	17580	9480	13530	15232.65	0.66	16618	14623	14076	13403	12856	12183	14350	13130	74	4050	500	8650	10	1	14704872	2126	-7.10	1.10	12	19.19	-2038.00	13123.00	19870	20240411	-27.23	10120	20241209	42.89	16290	-11.23	20250403	10390	39.17	20250317	19870	-27.23	20240411	10120	42.89	20241209	1.14	Y	271980	500	73 억	96582	N	N	6360	N	N
61	20250403	130947	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14430	900	2	6.65	40450310735	2646097	253.02	13640	16290	13640	17580	9480	13530	15286.78	0.66	-1332	14623	14076	13403	12856	12183	14350	13130	74	4050	500	8650	10	1	14704872	2122	-7.08	1.10	12	17.99	-2038.00	13123.00	19870	20240411	-27.38	10120	20241209	42.59	16290	-11.42	20250403	10390	38.88	20250317	19870	-27.38	20240411	10120	42.59	20241209	1.14	Y	271980	500	73 억	96582	N	N	6360	N	N
62	20250403	120945	55	60.00	KOSPI	제약	N	N	N	Y	60	N	15280	1750	2	12.93	37066104920	2417729	231.18	13640	16290	13640	17580	9480	13530	15330.96	0.66	-7578	14623	14076	13403	12856	12183	14350	13130	74	4050	500	8650	10	1	14704872	2247	-7.50	1.16	12	16.44	-2038.00	13123.00	19870	20240411	-23.10	10120	20241209	50.99	16290	-6.20	20250403	10390	47.06	20250317	19870	-23.10	20240411	10120	50.99	20241209	1.14	Y	271980	500	73 억	96582	N	N	6360	N	N
63	20250403	110948	55	60.00	KOSPI	제약	N	N	N	Y	60	N	15370	1840	2	13.60	32879398125	2147523	205.35	13640	16290	13640	17580	9480	13530	15310.38	0.66	-7130	14623	14076	13403	12856	12183	14350	13130	74	4050	500	8650	10	1	14704872	2260	-7.54	1.17	12	14.60	-2038.00	13123.00	19870	20240411	-22.65	10120	20241209	51.88	16290	-5.65	20250403	10390	47.93	20250317	19870	-22.65	20240411	10120	51.88	20241209	1.14	Y	271980	500	73 억	96582	N	N	6360	N	N
64	20250403	100949	55	60.00	KOSPI	제약	N	N	N	Y	60	N	15600	2070	2	15.30	27670192135	1809966	173.07	13640	16290	13640	17580	9480	13530	15287.69	0.66	-7737	14623	14076	13403	12856	12183	14350	13130	74	4050	500	8650	10	1	14704872	2294	-7.65	1.19	12	12.31	-2038.00	13123.00	19870	20240411	-21.49	10120	20241209	54.15	16290	-4.24	20250403	10390	50.14	20250317	19870	-21.49	20240411	10120	54.15	20241209	1.14	Y	271980	500	73 억	96582	N	N	6360	N	N
65	20250403	090952	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14180	650	2	4.80	3863970815	275258	26.32	13640	14240	13640	17580	9480	13530	14037.64	0.66	-2298	14623	14076	13403	12856	12183	14350	13130	74	4050	500	8650	10	1	14704872	2085	-6.96	1.08	12	1.87	-2038.00	13123.00	19870	20240411	-28.64	10120	20241209	40.12	15830	-10.42	20250331	10390	36.48	20250317	19870	-28.64	20240411	10120	40.12	20241209	1.14	Y	271980	500	73 억	96582	N	N	6360	N	N
66	20250402	160928	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13530	0	3	0.00	12676270200	941236	160.12	13520	13950	12730	17580	9480	13530	13467.67	0.94	-41131	14890	14210	13870	13190	12850	14040	13020	74	4050	500	8650	10	1	14704872	1990	-6.64	1.03	12	6.40	-2038.00	13123.00	19870	20240411	-31.91	10120	20241209	33.70	15830	-14.53	20250331	10390	30.22	20250317	19870	-31.91	20240411	10120	33.70	20241209	1.02	Y	271980	500	73 억	137981	N	N	6360	N	N
67	20250402	150929	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13300	-230	5	-1.70	11738202005	871771	148.30	13520	13950	12730	17580	9480	13530	13464.78	0.94	-46690	14890	14210	13870	13190	12850	14040	13020	74	4050	500	8650	10	1	14704872	1956	-6.53	1.01	12	5.93	-2038.00	13123.00	19870	20240411	-33.06	10120	20241209	31.42	15830	-15.98	20250331	10390	28.01	20250317	19870	-33.06	20240411	10120	31.42	20241209	1.02	Y	271980	500	73 억	137981	N	N	21752	N	N
68	20250402	140931	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12860	-670	5	-4.95	4401148465	331436	56.38	13520	13730	12750	17580	9480	13530	13279.03	0.94	-41380	14890	14210	13870	13190	12850	14040	13020	74	4050	500	8650	10	1	14704872	1891	-6.31	0.98	12	2.25	-2038.00	13123.00	19870	20240411	-35.28	10120	20241209	27.08	15830	-18.76	20250331	10390	23.77	20250317	19870	-35.28	20240411	10120	27.08	20241209	1.02	Y	271980	500	73 억	137981	N	N	21752	N	N
69	20250402	130932	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13310	-220	5	-1.63	3697801855	277272	47.17	13520	13730	12920	17580	9480	13530	13336.37	0.94	-39623	14890	14210	13870	13190	12850	14040	13020	74	4050	500	8650	10	1	14704872	1957	-6.53	1.01	12	1.89	-2038.00	13123.00	19870	20240411	-33.01	10120	20241209	31.52	15830	-15.92	20250331	10390	28.10	20250317	19870	-33.01	20240411	10120	31.52	20241209	1.02	Y	271980	500	73 억	137981	N	N	21752	N	N
70	20250402	120930	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13180	-350	5	-2.59	3264447735	244667	41.62	13520	13730	12920	17580	9480	13530	13342.41	0.94	-40600	14890	14210	13870	13190	12850	14040	13020	74	4050	500	8650	10	1	14704872	1938	-6.47	1.00	12	1.66	-2038.00	13123.00	19870	20240411	-33.67	10120	20241209	30.24	15830	-16.74	20250331	10390	26.85	20250317	19870	-33.67	20240411	10120	30.24	20241209	1.02	Y	271980	500	73 억	137981	N	N	21752	N	N
71	20250402	110931	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13210	-320	5	-2.37	3065312255	229552	39.05	13520	13730	12920	17580	9480	13530	13353.45	0.94	-38863	14890	14210	13870	13190	12850	14040	13020	74	4050	500	8650	10	1	14704872	1943	-6.48	1.01	12	1.56	-2038.00	13123.00	19870	20240411	-33.52	10120	20241209	30.53	15830	-16.55	20250331	10390	27.14	20250317	19870	-33.52	20240411	10120	30.53	20241209	1.02	Y	271980	500	73 억	137981	N	N	21752	N	N
72	20250402	100929	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13130	-400	5	-2.96	2861739375	214096	36.42	13520	13730	12920	17580	9480	13530	13366.62	0.94	-35252	14890	14210	13870	13190	12850	14040	13020	74	4050	500	8650	10	1	14704872	1931	-6.44	1.00	12	1.46	-2038.00	13123.00	19870	20240411	-33.92	10120	20241209	29.74	15830	-17.06	20250331	10390	26.37	20250317	19870	-33.92	20240411	10120	29.74	20241209	1.02	Y	271980	500	73 억	137981	N	N	21752	N	N
73	20250402	090937	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13000	-530	5	-3.92	545866975	41151	7.00	13520	13570	13000	17580	9480	13530	13264.97	0.94	-10635	14890	14210	13870	13190	12850	14040	13020	74	4050	500	8650	10	1	14704872	1912	-6.38	0.99	12	0.28	-2038.00	13123.00	19870	20240411	-34.57	10120	20241209	28.46	15830	-17.88	20250331	10390	25.12	20250317	19870	-34.57	20240411	10120	28.46	20241209	1.02	Y	271980	500	73 억	137981	N	N	21752	N	N
74	20250401	160938	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13530	-1110	5	-7.58	8094170150	577770	18.45	14460	14550	13530	19030	10250	14640	14011.08	0.85	12314	17760	16200	14270	12710	10780	16980	13490	74	4390	500	9360	10	1	14704872	1990	-6.64	1.03	12	3.93	-2038.00	13123.00	19870	20240411	-31.91	10120	20241209	33.70	15830	-14.53	20250331	10390	30.22	20250317	19870	-31.91	20240411	10120	33.70	20241209	1.02	Y	271980	500	73 억	125449	N	N	21752	N	N
75	20250401	150936	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13790	-850	5	-5.81	7428942150	529004	16.89	14460	14550	13590	19030	10250	14640	14042.91	0.85	14304	17760	16200	14270	12710	10780	16980	13490	74	4390	500	9360	10	1	14704872	2028	-6.77	1.05	12	3.60	-2038.00	13123.00	19870	20240411	-30.60	10120	20241209	36.26	15830	-12.89	20250331	10390	32.72	20250317	19870	-30.60	20240411	10120	36.26	20241209	1.02	Y	271980	500	73 억	125449	N	N	18584	N	N
76	20250401	140937	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13910	-730	5	-4.99	6959250975	495099	15.81	14460	14550	13590	19030	10250	14640	14055.91	0.85	17250	17760	16200	14270	12710	10780	16980	13490	74	4390	500	9360	10	1	14704872	2045	-6.83	1.06	12	3.37	-2038.00	13123.00	19870	20240411	-29.99	10120	20241209	37.45	15830	-12.13	20250331	10390	33.88	20250317	19870	-29.99	20240411	10120	37.45	20241209	1.02	Y	271980	500	73 억	125449	N	N	18584	N	N
77	20250401	130937	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13810	-830	5	-5.67	6542675770	464963	14.85	14460	14550	13590	19030	10250	14640	14071.01	0.85	29940	17760	16200	14270	12710	10780	16980	13490	74	4390	500	9360	10	1	14704872	2031	-6.78	1.05	12	3.16	-2038.00	13123.00	19870	20240411	-30.50	10120	20241209	36.46	15830	-12.76	20250331	10390	32.92	20250317	19870	-30.50	20240411	10120	36.46	20241209	1.02	Y	271980	500	73 억	125449	N	N	18584	N	N
78	20250401	120938	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13870	-770	5	-5.26	6241833370	443225	14.16	14460	14550	13590	19030	10250	14640	14082.37	0.85	36034	17760	16200	14270	12710	10780	16980	13490	74	4390	500	9360	10	1	14704872	2040	-6.81	1.06	12	3.01	-2038.00	13123.00	19870	20240411	-30.20	10120	20241209	37.06	15830	-12.38	20250331	10390	33.49	20250317	19870	-30.20	20240411	10120	37.06	20241209	1.02	Y	271980	500	73 억	125449	N	N	18584	N	N
79	20250401	110925	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13910	-730	5	-4.99	5850912975	415001	13.25	14460	14550	13590	19030	10250	14640	14098.14	0.85	37246	17760	16200	14270	12710	10780	16980	13490	74	4390	500	9360	10	1	14704872	2045	-6.83	1.06	12	2.82	-2038.00	13123.00	19870	20240411	-29.99	10120	20241209	37.45	15830	-12.13	20250331	10390	33.88	20250317	19870	-29.99	20240411	10120	37.45	20241209	1.02	Y	271980	500	73 억	125449	N	N	18584	N	N
80	20250401	100923	55	60.00	KOSPI	제약	N	N	N	Y	60	N	13870	-770	5	-5.26	4639039055	327010	10.44	14460	14550	13770	19030	10250	14640	14185.79	0.85	23052	17760	16200	14270	12710	10780	16980	13490	74	4390	500	9360	10	1	14704872	2040	-6.81	1.06	12	2.22	-2038.00	13123.00	19870	20240411	-30.20	10120	20241209	37.06	15830	-12.38	20250331	10390	33.49	20250317	19870	-30.20	20240411	10120	37.06	20241209	1.02	Y	271980	500	73 억	125449	N	N	18584	N	N
81	20250401	090924	55	60.00	KOSPI	제약	N	N	N	Y	60	N	14300	-340	5	-2.32	2030679585	141456	4.52	14460	14550	14200	19030	10250	14640	14354.92	0.85	13327	17760	16200	14270	12710	10780	16980	13490	74	4390	500	9360	10	1	14704872	2103	-7.02	1.09	12	0.96	-2038.00	13123.00	19870	20240411	-28.03	10120	20241209	41.30	15830	-9.67	20250331	10390	37.63	20250317	19870	-28.03	20240411	10120	41.30	20241209	1.02	Y	271980	500	73 억	125449	N	N	18584	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History