KissMeData/001060/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 9c008744b1 Update 2025-03-14 2978 top30,price

2025-03-14 18:11:58 +09:00

33 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	20250314	160115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22150	200	2	0.91	1122416950	51019	87.32	21750	22200	21750	28500	15400	21950	21999.95	5.96	16234	22350	22150	21900	21700	21450	22025	21575	582	6550	2500	16680	50	1	23285930	5158	14.99	2.00	12	0.22	1478.00	11091.00	35150	20240326	-36.98	21000	20241209	5.48	25300	-12.45	20250108	21350	3.75	20250311	35150	-36.98	20240326	21000	5.48	20241209	1.52	N	001060	2500	582 억	1388974	N	N	64	N	N
3	20250314	150115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21950	0	3	0.00	965158150	43877	75.09	21750	22200	21750	28500	15400	21950	21996.90	5.96	15807	22350	22150	21900	21700	21450	22025	21575	582	6550	2500	16680	50	1	23285930	5111	14.85	1.98	12	0.19	1478.00	11091.00	35150	20240326	-37.55	21000	20241209	4.52	25300	-13.24	20250108	21350	2.81	20250311	35150	-37.55	20240326	21000	4.52	20241209	1.52	N	001060	2500	582 억	1388974	N	N	5	N	N
4	20250314	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21950	0	3	0.00	843306050	38326	65.59	21750	22200	21750	28500	15400	21950	22003.50	5.96	15617	22350	22150	21900	21700	21450	22025	21575	582	6550	2500	16680	50	1	23285930	5111	14.85	1.98	12	0.16	1478.00	11091.00	35150	20240326	-37.55	21000	20241209	4.52	25300	-13.24	20250108	21350	2.81	20250311	35150	-37.55	20240326	21000	4.52	20241209	1.52	N	001060	2500	582 억	1388974	N	N	5	N	N
5	20250314	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22000	50	2	0.23	793408650	36057	61.71	21750	22200	21750	28500	15400	21950	22004.29	5.96	16019	22350	22150	21900	21700	21450	22025	21575	582	6550	2500	16680	50	1	23285930	5123	14.88	1.98	12	0.15	1478.00	11091.00	35150	20240326	-37.41	21000	20241209	4.76	25300	-13.04	20250108	21350	3.04	20250311	35150	-37.41	20240326	21000	4.76	20241209	1.52	N	001060	2500	582 억	1388974	N	N	5	N	N
6	20250314	120115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22100	150	2	0.68	731218200	33239	56.89	21750	22200	21750	28500	15400	21950	21998.80	5.96	15837	22350	22150	21900	21700	21450	22025	21575	582	6550	2500	16680	50	1	23285930	5146	14.95	1.99	12	0.14	1478.00	11091.00	35150	20240326	-37.13	21000	20241209	5.24	25300	-12.65	20250108	21350	3.51	20250311	35150	-37.13	20240326	21000	5.24	20241209	1.52	N	001060	2500	582 억	1388974	N	N	5	N	N
7	20250314	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22050	100	2	0.46	640455250	29128	49.85	21750	22200	21750	28500	15400	21950	21987.62	5.96	15201	22350	22150	21900	21700	21450	22025	21575	582	6550	2500	16680	50	1	23285930	5135	14.92	1.99	12	0.13	1478.00	11091.00	35150	20240326	-37.27	21000	20241209	5.00	25300	-12.85	20250108	21350	3.28	20250311	35150	-37.27	20240326	21000	5.00	20241209	1.52	N	001060	2500	582 억	1388974	N	N	5	N	N
8	20250314	100115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22100	150	2	0.68	522284400	23767	40.68	21750	22200	21750	28500	15400	21950	21975.19	5.96	12957	22350	22150	21900	21700	21450	22025	21575	582	6550	2500	16680	50	1	23285930	5146	14.95	1.99	12	0.10	1478.00	11091.00	35150	20240326	-37.13	21000	20241209	5.24	25300	-12.65	20250108	21350	3.51	20250311	35150	-37.13	20240326	21000	5.24	20241209	1.52	N	001060	2500	582 억	1388974	N	N	5	N	N
9	20250314	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21850	-100	5	-0.46	3958600	182	0.31	21750	21850	21750	28500	15400	21950	21750.55	5.96	6	22350	22150	21900	21700	21450	22025	21575	582	6550	2500	16680	50	1	23285930	5088	14.78	1.97	12	0.00	1478.00	11091.00	35150	20240326	-37.84	21000	20241209	4.05	25300	-13.64	20250108	21350	2.34	20250311	35150	-37.84	20240326	21000	4.05	20241209	1.52	N	001060	2500	582 억	1388974	N	N	5	N	N
10	20250313	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21950	-100	5	-0.45	1273068225	58274	119.93	22100	22100	21650	28650	15450	22050	21846.24	5.95	-6345	22250	22150	22000	21900	21750	22200	21950	582	6600	2500	16750	50	1	23285930	5111	14.85	1.98	12	0.25	1478.00	11091.00	35150	20240326	-37.55	21000	20241209	4.52	25300	-13.24	20250108	21350	2.81	20250311	35150	-37.55	20240326	21000	4.52	20241209	1.51	N	001060	2500	582 억	1385487	N	N	5	N	N
11	20250313	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21800	-250	5	-1.13	1118363550	51198	105.37	22100	22100	21650	28650	15450	22050	21843.89	5.95	-4135	22250	22150	22000	21900	21750	22200	21950	582	6600	2500	16750	50	1	23285930	5076	14.75	1.97	12	0.22	1478.00	11091.00	35150	20240326	-37.98	21000	20241209	3.81	25300	-13.83	20250108	21350	2.11	20250311	35150	-37.98	20240326	21000	3.81	20241209	1.51	N	001060	2500	582 억	1385487	N	N	44	N	N
12	20250313	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21750	-300	5	-1.36	947516125	43332	89.18	22100	22100	21700	28650	15450	22050	21866.43	5.95	-5666	22250	22150	22000	21900	21750	22200	21950	582	6600	2500	16750	50	1	23285930	5065	14.72	1.96	12	0.19	1478.00	11091.00	35150	20240326	-38.12	21000	20241209	3.57	25300	-14.03	20250108	21350	1.87	20250311	35150	-38.12	20240326	21000	3.57	20241209	1.51	N	001060	2500	582 억	1385487	N	N	44	N	N
13	20250313	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21800	-250	5	-1.13	665349425	30354	62.47	22100	22100	21800	28650	15450	22050	21919.66	5.95	-5415	22250	22150	22000	21900	21750	22200	21950	582	6600	2500	16750	50	1	23285930	5076	14.75	1.97	12	0.13	1478.00	11091.00	35150	20240326	-37.98	21000	20241209	3.81	25300	-13.83	20250108	21350	2.11	20250311	35150	-37.98	20240326	21000	3.81	20241209	1.51	N	001060	2500	582 억	1385487	N	N	44	N	N
14	20250313	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21850	-200	5	-0.91	439460075	20024	41.21	22100	22100	21850	28650	15450	22050	21946.67	5.95	-1135	22250	22150	22000	21900	21750	22200	21950	582	6600	2500	16750	50	1	23285930	5088	14.78	1.97	12	0.09	1478.00	11091.00	35150	20240326	-37.84	21000	20241209	4.05	25300	-13.64	20250108	21350	2.34	20250311	35150	-37.84	20240326	21000	4.05	20241209	1.51	N	001060	2500	582 억	1385487	N	N	44	N	N
15	20250313	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21950	-100	5	-0.45	325614875	14829	30.52	22100	22100	21850	28650	15450	22050	21957.98	5.95	-1260	22250	22150	22000	21900	21750	22200	21950	582	6600	2500	16750	50	1	23285930	5111	14.85	1.98	12	0.06	1478.00	11091.00	35150	20240326	-37.55	21000	20241209	4.52	25300	-13.24	20250108	21350	2.81	20250311	35150	-37.55	20240326	21000	4.52	20241209	1.51	N	001060	2500	582 억	1385487	N	N	44	N	N
16	20250313	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21950	-100	5	-0.45	144280150	6565	13.51	22100	22100	21850	28650	15450	22050	21977.17	5.95	609	22250	22150	22000	21900	21750	22200	21950	582	6600	2500	16750	50	1	23285930	5111	14.85	1.98	12	0.03	1478.00	11091.00	35150	20240326	-37.55	21000	20241209	4.52	25300	-13.24	20250108	21350	2.81	20250311	35150	-37.55	20240326	21000	4.52	20241209	1.51	N	001060	2500	582 억	1385487	N	N	44	N	N
17	20250313	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22100	50	2	0.23	1193400	54	0.11	22100	22100	22100	28650	15450	22050	22100.00	5.95	-10	22250	22150	22000	21900	21750	22200	21950	582	6600	2500	16750	50	1	23285930	5146	14.95	1.99	12	0.00	1478.00	11091.00	35150	20240326	-37.13	21000	20241209	5.24	25300	-12.65	20250108	21350	3.51	20250311	35150	-37.13	20240326	21000	5.24	20241209	1.51	N	001060	2500	582 억	1385487	N	N	44	N	N
18	20250312	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22050	50	2	0.23	1064692725	48438	44.21	22000	22100	21850	28600	15400	22000	21980.52	5.95	-728	22566	22282	21816	21532	21066	22425	21675	582	6600	2500	16720	50	1	23285930	5135	14.92	1.99	12	0.21	1478.00	11091.00	35150	20240326	-37.27	21000	20241209	5.00	25300	-12.85	20250108	21350	3.28	20250311	35150	-37.27	20240326	21000	5.00	20241209	1.51	N	001060	2500	582 억	1386225	N	N	44	N	N
19	20250312	150115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21950	-50	5	-0.23	1017181925	46278	42.24	22000	22100	21850	28600	15400	22000	21979.82	5.95	-12	22566	22282	21816	21532	21066	22425	21675	582	6600	2500	16720	50	1	23285930	5111	14.85	1.98	12	0.20	1478.00	11091.00	35150	20240326	-37.55	21000	20241209	4.52	25300	-13.24	20250108	21350	2.81	20250311	35150	-37.55	20240326	21000	4.52	20241209	1.51	N	001060	2500	582 억	1386225	N	N	2	N	N
20	20250312	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22000	0	3	0.00	826443875	37578	34.30	22000	22100	21850	28600	15400	22000	21992.76	5.95	2116	22566	22282	21816	21532	21066	22425	21675	582	6600	2500	16720	50	1	23285930	5123	14.88	1.98	12	0.16	1478.00	11091.00	35150	20240326	-37.41	21000	20241209	4.76	25300	-13.04	20250108	21350	3.04	20250311	35150	-37.41	20240326	21000	4.76	20241209	1.51	N	001060	2500	582 억	1386225	N	N	2	N	N
21	20250312	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22000	0	3	0.00	715616675	32533	29.69	22000	22100	21850	28600	15400	22000	21996.64	5.95	1828	22566	22282	21816	21532	21066	22425	21675	582	6600	2500	16720	50	1	23285930	5123	14.88	1.98	12	0.14	1478.00	11091.00	35150	20240326	-37.41	21000	20241209	4.76	25300	-13.04	20250108	21350	3.04	20250311	35150	-37.41	20240326	21000	4.76	20241209	1.51	N	001060	2500	582 억	1386225	N	N	2	N	N
22	20250312	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22000	0	3	0.00	611429050	27794	25.37	22000	22100	21850	28600	15400	22000	21998.60	5.95	511	22566	22282	21816	21532	21066	22425	21675	582	6600	2500	16720	50	1	23285930	5123	14.88	1.98	12	0.12	1478.00	11091.00	35150	20240326	-37.41	21000	20241209	4.76	25300	-13.04	20250108	21350	3.04	20250311	35150	-37.41	20240326	21000	4.76	20241209	1.51	N	001060	2500	582 억	1386225	N	N	2	N	N
23	20250312	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22000	0	3	0.00	480604825	21852	19.95	22000	22100	21850	28600	15400	22000	21993.63	5.95	-12	22566	22282	21816	21532	21066	22425	21675	582	6600	2500	16720	50	1	23285930	5123	14.88	1.98	12	0.09	1478.00	11091.00	35150	20240326	-37.41	21000	20241209	4.76	25300	-13.04	20250108	21350	3.04	20250311	35150	-37.41	20240326	21000	4.76	20241209	1.51	N	001060	2500	582 억	1386225	N	N	2	N	N
24	20250312	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22000	0	3	0.00	265615975	12076	11.02	22000	22100	21850	28600	15400	22000	21995.36	5.95	1401	22566	22282	21816	21532	21066	22425	21675	582	6600	2500	16720	50	1	23285930	5123	14.88	1.98	12	0.05	1478.00	11091.00	35150	20240326	-37.41	21000	20241209	4.76	25300	-13.04	20250108	21350	3.04	20250311	35150	-37.41	20240326	21000	4.76	20241209	1.51	N	001060	2500	582 억	1386225	N	N	2	N	N
25	20250312	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21950	-50	5	-0.23	19154400	871	0.79	22000	22000	21950	28600	15400	22000	21991.27	5.95	-40	22566	22282	21816	21532	21066	22425	21675	582	6600	2500	16720	50	1	23285930	5111	14.85	1.98	12	0.00	1478.00	11091.00	35150	20240326	-37.55	21000	20241209	4.52	25300	-13.24	20250108	21350	2.81	20250311	35150	-37.55	20240326	21000	4.52	20241209	1.51	N	001060	2500	582 억	1386225	N	N	2	N	N
26	20250311	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22000	50	2	0.23	2367050275	109038	173.85	21550	22100	21350	28500	15400	21950	21708.48	5.85	21283	22350	22150	21850	21650	21350	22000	21500	582	6550	2500	16680	50	1	23285930	5123	14.88	1.98	12	0.47	1478.00	11091.00	35500	20240227	-38.03	21000	20241209	4.76	25300	-13.04	20250108	21350	3.04	20250311	35150	-37.41	20240326	21000	4.76	20241209	1.51	N	001060	2500	582 억	1363099	N	N	2	N	N
27	20250311	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21800	-150	5	-0.68	2235280975	103021	164.26	21550	22100	21350	28500	15400	21950	21697.33	5.85	21823	22350	22150	21850	21650	21350	22000	21500	582	6550	2500	16680	50	1	23285930	5076	14.75	1.97	12	0.44	1478.00	11091.00	35500	20240227	-38.59	21000	20241209	3.81	25300	-13.83	20250108	21350	2.11	20250311	35150	-37.98	20240326	21000	3.81	20241209	1.51	N	001060	2500	582 억	1363099	N	N	75	N	N
28	20250311	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21850	-100	5	-0.46	1925664350	88827	141.63	21550	22100	21350	28500	15400	21950	21678.82	5.85	21372	22350	22150	21850	21650	21350	22000	21500	582	6550	2500	16680	50	1	23285930	5088	14.78	1.97	12	0.38	1478.00	11091.00	35500	20240227	-38.45	21000	20241209	4.05	25300	-13.64	20250108	21350	2.34	20250311	35150	-37.84	20240326	21000	4.05	20241209	1.51	N	001060	2500	582 억	1363099	N	N	75	N	N
29	20250311	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21950	0	3	0.00	1771773750	81802	130.43	21550	22100	21350	28500	15400	21950	21659.30	5.85	17494	22350	22150	21850	21650	21350	22000	21500	582	6550	2500	16680	50	1	23285930	5111	14.85	1.98	12	0.35	1478.00	11091.00	35500	20240227	-38.17	21000	20241209	4.52	25300	-13.24	20250108	21350	2.81	20250311	35150	-37.55	20240326	21000	4.52	20241209	1.51	N	001060	2500	582 억	1363099	N	N	75	N	N
30	20250311	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22000	50	2	0.23	1610739900	74476	118.75	21550	22050	21350	28500	15400	21950	21627.64	5.85	14636	22350	22150	21850	21650	21350	22000	21500	582	6550	2500	16680	50	1	23285930	5123	14.88	1.98	12	0.32	1478.00	11091.00	35500	20240227	-38.03	21000	20241209	4.76	25300	-13.04	20250108	21350	3.04	20250311	35150	-37.41	20240326	21000	4.76	20241209	1.51	N	001060	2500	582 억	1363099	N	N	75	N	N
31	20250311	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21600	-350	5	-1.59	1117550800	51906	82.76	21550	21800	21350	28500	15400	21950	21530.28	5.85	5562	22350	22150	21850	21650	21350	22000	21500	582	6550	2500	16680	50	1	23285930	5030	14.61	1.95	12	0.22	1478.00	11091.00	35500	20240227	-39.15	21000	20241209	2.86	25300	-14.62	20250108	21350	1.17	20250311	35150	-38.55	20240326	21000	2.86	20241209	1.51	N	001060	2500	582 억	1363099	N	N	75	N	N
32	20250311	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21500	-450	5	-2.05	543041550	25172	40.14	21550	21800	21450	28500	15400	21950	21573.24	5.85	3019	22350	22150	21850	21650	21350	22000	21500	582	6550	2500	16680	50	1	23285930	5006	14.55	1.94	12	0.11	1478.00	11091.00	35500	20240227	-39.44	21000	20241209	2.38	25300	-15.02	20250108	21450	0.23	20250311	35150	-38.83	20240326	21000	2.38	20241209	1.51	N	001060	2500	582 억	1363099	N	N	75	N	N
33	20250311	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21650	-300	5	-1.37	23541050	1090	1.74	21550	21800	21550	28500	15400	21950	21597.29	5.85	136	22350	22150	21850	21650	21350	22000	21500	582	6550	2500	16680	50	1	23285930	5041	14.65	1.95	12	0.00	1478.00	11091.00	35500	20240227	-39.01	21000	20241209	3.10	25300	-14.43	20250108	21550	0.46	20250311	35150	-38.41	20240326	21000	3.10	20241209	1.51	N	001060	2500	582 억	1363099	N	N	75	N	N
34	20250310	160113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21950	0	3	0.00	1365686525	62399	55.63	22000	22050	21550	28500	15400	21950	21886.34	5.85	-12647	22850	22400	22100	21650	21350	22250	21500	582	6550	2500	16680	50	1	23285930	5111	14.85	1.98	12	0.27	1478.00	11091.00	36000	20240226	-39.03	21000	20241209	4.52	25300	-13.24	20250108	21550	1.86	20250310	35150	-37.55	20240326	21000	4.52	20241209	1.52	N	001060	2500	582 억	1363121	N	N	75	N	N
35	20250310	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21900	-50	5	-0.23	1160165800	53029	47.28	22000	22050	21550	28500	15400	21950	21877.95	5.85	-10551	22850	22400	22100	21650	21350	22250	21500	582	6550	2500	16680	50	1	23285930	5100	14.82	1.97	12	0.23	1478.00	11091.00	36000	20240226	-39.17	21000	20241209	4.29	25300	-13.44	20250108	21550	1.62	20250310	35150	-37.70	20240326	21000	4.29	20241209	1.52	N	001060	2500	582 억	1363121	N	N	8	N	N
36	20250310	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22050	100	2	0.46	1008600925	46121	41.12	22000	22050	21550	28500	15400	21950	21868.58	5.85	-9137	22850	22400	22100	21650	21350	22250	21500	582	6550	2500	16680	50	1	23285930	5135	14.92	1.99	12	0.20	1478.00	11091.00	36000	20240226	-38.75	21000	20241209	5.00	25300	-12.85	20250108	21550	2.32	20250310	35150	-37.27	20240326	21000	5.00	20241209	1.52	N	001060	2500	582 억	1363121	N	N	8	N	N
37	20250310	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21950	0	3	0.00	812044825	37155	33.13	22000	22050	21550	28500	15400	21950	21855.60	5.85	-7500	22850	22400	22100	21650	21350	22250	21500	582	6550	2500	16680	50	1	23285930	5111	14.85	1.98	12	0.16	1478.00	11091.00	36000	20240226	-39.03	21000	20241209	4.52	25300	-13.24	20250108	21550	1.86	20250310	35150	-37.55	20240326	21000	4.52	20241209	1.52	N	001060	2500	582 억	1363121	N	N	8	N	N
38	20250310	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21850	-100	5	-0.46	695983175	31851	28.40	22000	22050	21550	28500	15400	21950	21851.22	5.85	-6782	22850	22400	22100	21650	21350	22250	21500	582	6550	2500	16680	50	1	23285930	5088	14.78	1.97	12	0.14	1478.00	11091.00	36000	20240226	-39.31	21000	20241209	4.05	25300	-13.64	20250108	21550	1.39	20250310	35150	-37.84	20240326	21000	4.05	20241209	1.52	N	001060	2500	582 억	1363121	N	N	8	N	N
39	20250310	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21850	-100	5	-0.46	579326325	26517	23.64	22000	22050	21550	28500	15400	21950	21847.36	5.85	-5562	22850	22400	22100	21650	21350	22250	21500	582	6550	2500	16680	50	1	23285930	5088	14.78	1.97	12	0.11	1478.00	11091.00	36000	20240226	-39.31	21000	20241209	4.05	25300	-13.64	20250108	21550	1.39	20250310	35150	-37.84	20240326	21000	4.05	20241209	1.52	N	001060	2500	582 억	1363121	N	N	8	N	N
40	20250310	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21950	0	3	0.00	426058275	19498	17.38	22000	22050	21550	28500	15400	21950	21851.38	5.85	-1904	22850	22400	22100	21650	21350	22250	21500	582	6550	2500	16680	50	1	23285930	5111	14.85	1.98	12	0.08	1478.00	11091.00	36000	20240226	-39.03	21000	20241209	4.52	25300	-13.24	20250108	21550	1.86	20250310	35150	-37.55	20240326	21000	4.52	20241209	1.52	N	001060	2500	582 억	1363121	N	N	8	N	N
41	20250310	090115	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21900	-50	5	-0.23	53464050	2437	2.17	22000	22000	21800	28500	15400	21950	21938.47	5.85	-1298	22850	22400	22100	21650	21350	22250	21500	582	6550	2500	16680	50	1	23285930	5100	14.82	1.97	12	0.01	1478.00	11091.00	36000	20240226	-39.17	21000	20241209	4.29	25300	-13.44	20250108	21650	1.15	20250304	35150	-37.70	20240326	21000	4.29	20241209	1.52	N	001060	2500	582 억	1363121	N	N	8	N	N
42	20250307	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	21950	-650	5	-2.88	2488777975	112068	119.62	22350	22550	21800	29350	15850	22600	22209.28	5.91	-12910	23000	22800	22550	22350	22100	22675	22225	582	6750	2500	17170	50	1	23285930	5111	14.85	1.98	12	0.48	1478.00	11091.00	36000	20240223	-39.03	21000	20241209	4.52	25300	-13.24	20250108	21650	1.39	20250304	35150	-37.55	20240326	21000	4.52	20241209	1.53	N	001060	2500	582 억	1375197	N	N	8	N	N
43	20250307	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22075	-525	5	-2.32	1878852650	84338	90.02	22350	22550	22050	29350	15850	22600	22277.65	5.91	-6613	23000	22800	22550	22350	22100	22675	22225	582	6750	2500	17170	50	1	23285930	5140	14.94	1.99	12	0.36	1478.00	11091.00	36000	20240223	-38.68	21000	20241209	5.12	25300	-12.75	20250108	21650	1.96	20250304	35150	-37.20	20240326	21000	5.12	20241209	1.53	N	001060	2500	582 억	1375197	N	N	22	N	N
44	20250307	140113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22350	-250	5	-1.11	1135630700	50843	54.27	22350	22550	22150	29350	15850	22600	22336.03	5.91	2084	23000	22800	22550	22350	22100	22675	22225	582	6750	2500	17170	50	1	23285930	5204	15.12	2.02	12	0.22	1478.00	11091.00	36000	20240223	-37.92	21000	20241209	6.43	25300	-11.66	20250108	21650	3.23	20250304	35150	-36.42	20240326	21000	6.43	20241209	1.53	N	001060	2500	582 억	1375197	N	N	22	N	N
45	20250307	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22300	-300	5	-1.33	787794275	35207	37.58	22350	22550	22250	29350	15850	22600	22376.07	5.91	3383	23000	22800	22550	22350	22100	22675	22225	582	6750	2500	17170	50	1	23285930	5193	15.09	2.01	12	0.15	1478.00	11091.00	36000	20240223	-38.06	21000	20241209	6.19	25300	-11.86	20250108	21650	3.00	20250304	35150	-36.56	20240326	21000	6.19	20241209	1.53	N	001060	2500	582 억	1375197	N	N	22	N	N
46	20250307	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22300	-300	5	-1.33	636506000	28423	30.34	22350	22550	22250	29350	15850	22600	22394.05	5.91	3428	23000	22800	22550	22350	22100	22675	22225	582	6750	2500	17170	50	1	23285930	5193	15.09	2.01	12	0.12	1478.00	11091.00	36000	20240223	-38.06	21000	20241209	6.19	25300	-11.86	20250108	21650	3.00	20250304	35150	-36.56	20240326	21000	6.19	20241209	1.53	N	001060	2500	582 억	1375197	N	N	22	N	N
47	20250307	110113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22450	-150	5	-0.66	460475600	20550	21.93	22350	22550	22250	29350	15850	22600	22407.57	5.91	3207	23000	22800	22550	22350	22100	22675	22225	582	6750	2500	17170	50	1	23285930	5228	15.19	2.02	12	0.09	1478.00	11091.00	36000	20240223	-37.64	21000	20241209	6.90	25300	-11.26	20250108	21650	3.70	20250304	35150	-36.13	20240326	21000	6.90	20241209	1.53	N	001060	2500	582 억	1375197	N	N	22	N	N
48	20250307	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22500	-100	5	-0.44	235328050	10520	11.23	22350	22500	22250	29350	15850	22600	22369.59	5.91	3307	23000	22800	22550	22350	22100	22675	22225	582	6750	2500	17170	50	1	23285930	5239	15.22	2.03	12	0.05	1478.00	11091.00	36000	20240223	-37.50	21000	20241209	7.14	25300	-11.07	20250108	21650	3.93	20250304	35150	-35.99	20240326	21000	7.14	20241209	1.53	N	001060	2500	582 억	1375197	N	N	22	N	N
49	20250307	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22250	-350	5	-1.55	26460350	1184	1.26	22350	22350	22250	29350	15850	22600	22348.27	5.91	-77	23000	22800	22550	22350	22100	22675	22225	582	6750	2500	17170	50	1	23285930	5181	15.05	2.01	12	0.01	1478.00	11091.00	36000	20240223	-38.19	21000	20241209	5.95	25300	-12.06	20250108	21650	2.77	20250304	35150	-36.70	20240326	21000	5.95	20241209	1.53	N	001060	2500	582 억	1375197	N	N	22	N	N
50	20250306	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22600	-50	5	-0.22	2103684900	93493	80.11	22650	22750	22300	29400	15900	22650	22500.98	5.97	-5325	22983	22816	22533	22366	22083	22900	22450	582	6750	2500	17210	50	1	23285930	5263	15.29	2.04	12	0.40	1478.00	11091.00	36000	20240223	-37.22	21000	20241209	7.62	25300	-10.67	20250108	21650	4.39	20250304	35150	-35.70	20240326	21000	7.62	20241209	1.54	N	001060	2500	582 억	1390926	N	N	22	N	N
51	20250306	150113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22550	-100	5	-0.44	1921524300	85399	73.18	22650	22750	22300	29400	15900	22650	22500.55	5.97	-5879	22983	22816	22533	22366	22083	22900	22450	582	6750	2500	17210	50	1	23285930	5251	15.26	2.03	12	0.37	1478.00	11091.00	36000	20240223	-37.36	21000	20241209	7.38	25300	-10.87	20250108	21650	4.16	20250304	35150	-35.85	20240326	21000	7.38	20241209	1.54	N	001060	2500	582 억	1390926	N	N	152	N	N
52	20250306	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22400	-250	5	-1.10	1647496675	73192	62.72	22650	22750	22300	29400	15900	22650	22509.25	5.97	-6252	22983	22816	22533	22366	22083	22900	22450	582	6750	2500	17210	50	1	23285930	5216	15.16	2.02	12	0.31	1478.00	11091.00	36000	20240223	-37.78	21000	20241209	6.67	25300	-11.46	20250108	21650	3.46	20250304	35150	-36.27	20240326	21000	6.67	20241209	1.54	N	001060	2500	582 억	1390926	N	N	152	N	N
53	20250306	130113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22500	-150	5	-0.66	1409710600	62576	53.62	22650	22750	22300	29400	15900	22650	22527.98	5.97	-5014	22983	22816	22533	22366	22083	22900	22450	582	6750	2500	17210	50	1	23285930	5239	15.22	2.03	12	0.27	1478.00	11091.00	36000	20240223	-37.50	21000	20241209	7.14	25300	-11.07	20250108	21650	3.93	20250304	35150	-35.99	20240326	21000	7.14	20241209	1.54	N	001060	2500	582 억	1390926	N	N	152	N	N
54	20250306	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22450	-200	5	-0.88	1141220950	50618	43.37	22650	22750	22300	29400	15900	22650	22545.75	5.97	-348	22983	22816	22533	22366	22083	22900	22450	582	6750	2500	17210	50	1	23285930	5228	15.19	2.02	12	0.22	1478.00	11091.00	36000	20240223	-37.64	21000	20241209	6.90	25300	-11.26	20250108	21650	3.70	20250304	35150	-36.13	20240326	21000	6.90	20241209	1.54	N	001060	2500	582 억	1390926	N	N	152	N	N
55	20250306	110114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22600	-50	5	-0.22	904343025	40098	34.36	22650	22750	22300	29400	15900	22650	22553.32	5.97	-2588	22983	22816	22533	22366	22083	22900	22450	582	6750	2500	17210	50	1	23285930	5263	15.29	2.04	12	0.17	1478.00	11091.00	36000	20240223	-37.22	21000	20241209	7.62	25300	-10.67	20250108	21650	4.39	20250304	35150	-35.70	20240326	21000	7.62	20241209	1.54	N	001060	2500	582 억	1390926	N	N	152	N	N
56	20250306	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22500	-150	5	-0.66	716378775	31775	27.23	22650	22750	22300	29400	15900	22650	22545.36	5.97	-2594	22983	22816	22533	22366	22083	22900	22450	582	6750	2500	17210	50	1	23285930	5239	15.22	2.03	12	0.14	1478.00	11091.00	36000	20240223	-37.50	21000	20241209	7.14	25300	-11.07	20250108	21650	3.93	20250304	35150	-35.99	20240326	21000	7.14	20241209	1.54	N	001060	2500	582 억	1390926	N	N	152	N	N
57	20250306	090114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22600	-50	5	-0.22	23070350	1019	0.87	22650	22650	22600	29400	15900	22650	22640.19	5.97	282	22983	22816	22533	22366	22083	22900	22450	582	6750	2500	17210	50	1	23285930	5263	15.29	2.04	12	0.00	1478.00	11091.00	36000	20240223	-37.22	21000	20241209	7.62	25300	-10.67	20250108	21650	4.39	20250304	35150	-35.70	20240326	21000	7.62	20241209	1.54	N	001060	2500	582 억	1390926	N	N	152	N	N
58	20250305	160114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22650	350	2	1.57	2612312175	116098	102.83	22250	22700	22250	28950	15650	22300	22500.23	5.92	20837	22866	22582	22116	21832	21366	22725	21975	582	6650	2500	16940	50	1	23285930	5274	15.32	2.04	12	0.50	1478.00	11091.00	36650	20240221	-38.20	21000	20241209	7.86	25300	-10.47	20250108	21650	4.62	20250304	35150	-35.56	20240326	21000	7.86	20241209	1.51	N	001060	2500	582 억	1379173	N	N	152	N	N
59	20250305	150114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22700	400	2	1.79	2354900725	104730	92.77	22250	22700	22250	28950	15650	22300	22485.45	5.92	21851	22866	22582	22116	21832	21366	22725	21975	582	6650	2500	16940	50	1	23285930	5286	15.36	2.05	12	0.45	1478.00	11091.00	36650	20240221	-38.06	21000	20241209	8.10	25300	-10.28	20250108	21650	4.85	20250304	35150	-35.42	20240326	21000	8.10	20241209	1.51	N	001060	2500	582 억	1379173	N	N	150	N	N
60	20250305	140113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22550	250	2	1.12	2097772375	93362	82.70	22250	22600	22250	28950	15650	22300	22469.23	5.92	23020	22866	22582	22116	21832	21366	22725	21975	582	6650	2500	16940	50	1	23285930	5251	15.26	2.03	12	0.40	1478.00	11091.00	36650	20240221	-38.47	21000	20241209	7.38	25300	-10.87	20250108	21650	4.16	20250304	35150	-35.85	20240326	21000	7.38	20241209	1.51	N	001060	2500	582 억	1379173	N	N	150	N	N
61	20250305	130114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22500	200	2	0.90	1926873325	85774	75.97	22250	22600	22250	28950	15650	22300	22464.54	5.92	24620	22866	22582	22116	21832	21366	22725	21975	582	6650	2500	16940	50	1	23285930	5239	15.22	2.03	12	0.37	1478.00	11091.00	36650	20240221	-38.61	21000	20241209	7.14	25300	-11.07	20250108	21650	3.93	20250304	35150	-35.99	20240326	21000	7.14	20241209	1.51	N	001060	2500	582 억	1379173	N	N	150	N	N
62	20250305	120114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22450	150	2	0.67	1756522475	78196	69.26	22250	22600	22250	28950	15650	22300	22463.08	5.92	22682	22866	22582	22116	21832	21366	22725	21975	582	6650	2500	16940	50	1	23285930	5228	15.19	2.02	12	0.34	1478.00	11091.00	36650	20240221	-38.74	21000	20241209	6.90	25300	-11.26	20250108	21650	3.70	20250304	35150	-36.13	20240326	21000	6.90	20241209	1.51	N	001060	2500	582 억	1379173	N	N	150	N	N
63	20250305	110113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22450	150	2	0.67	1563548600	69620	61.67	22250	22600	22250	28950	15650	22300	22458.33	5.92	22226	22866	22582	22116	21832	21366	22725	21975	582	6650	2500	16940	50	1	23285930	5228	15.19	2.02	12	0.30	1478.00	11091.00	36650	20240221	-38.74	21000	20241209	6.90	25300	-11.26	20250108	21650	3.70	20250304	35150	-36.13	20240326	21000	6.90	20241209	1.51	N	001060	2500	582 억	1379173	N	N	150	N	N
64	20250305	100114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22450	150	2	0.67	994975100	44358	39.29	22250	22550	22250	28950	15650	22300	22430.57	5.92	11152	22866	22582	22116	21832	21366	22725	21975	582	6650	2500	16940	50	1	23285930	5228	15.19	2.02	12	0.19	1478.00	11091.00	36650	20240221	-38.74	21000	20241209	6.90	25300	-11.26	20250108	21650	3.70	20250304	35150	-36.13	20240326	21000	6.90	20241209	1.51	N	001060	2500	582 억	1379173	N	N	150	N	N
65	20250305	090113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22400	100	2	0.45	58208450	2592	2.30	22250	22500	22250	28950	15650	22300	22457.08	5.92	193	22866	22582	22116	21832	21366	22725	21975	582	6650	2500	16940	50	1	23285930	5216	15.16	2.02	12	0.01	1478.00	11091.00	36650	20240221	-38.88	21000	20241209	6.67	25300	-11.46	20250108	21650	3.46	20250304	35150	-36.27	20240326	21000	6.67	20241209	1.51	N	001060	2500	582 억	1379173	N	N	150	N	N
66	20250304	160113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22300	250	2	1.13	2490014450	112306	32.07	22000	22400	21650	28650	15450	22050	22171.74	5.90	5396	23450	22750	22400	21700	21350	22575	21525	582	6600	2500	16750	50	1	23285930	5193	15.09	2.01	12	0.48	1478.00	11091.00	36650	20240221	-39.15	21000	20241209	6.19	25300	-11.86	20250108	21650	3.00	20250304	35150	-36.56	20240326	21000	6.19	20241209	1.52	N	001060	2500	582 억	1374103	N	N	150	N	N
67	20250304	150113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22250	200	2	0.91	2318701600	104613	29.87	22000	22400	21650	28650	15450	22050	22164.67	5.90	6149	23450	22750	22400	21700	21350	22575	21525	582	6600	2500	16750	50	1	23285930	5181	15.05	2.01	12	0.45	1478.00	11091.00	36650	20240221	-39.29	21000	20241209	5.95	25300	-12.06	20250108	21650	2.77	20250304	35150	-36.70	20240326	21000	5.95	20241209	1.52	N	001060	2500	582 억	1374103	N	N	81	N	N
68	20250304	140114	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22300	250	2	1.13	1882404500	85046	24.29	22000	22350	21650	28650	15450	22050	22134.05	5.90	2157	23450	22750	22400	21700	21350	22575	21525	582	6600	2500	16750	50	1	23285930	5193	15.09	2.01	12	0.37	1478.00	11091.00	36650	20240221	-39.15	21000	20241209	6.19	25300	-11.86	20250108	21650	3.00	20250304	35150	-36.56	20240326	21000	6.19	20241209	1.52	N	001060	2500	582 억	1374103	N	N	81	N	N
69	20250304	130113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22100	50	2	0.23	1587594025	71802	20.50	22000	22350	21650	28650	15450	22050	22110.80	5.90	1932	23450	22750	22400	21700	21350	22575	21525	582	6600	2500	16750	50	1	23285930	5146	14.95	1.99	12	0.31	1478.00	11091.00	36650	20240221	-39.70	21000	20241209	5.24	25300	-12.65	20250108	21650	2.08	20250304	35150	-37.13	20240326	21000	5.24	20241209	1.52	N	001060	2500	582 억	1374103	N	N	81	N	N
70	20250304	120113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22150	100	2	0.45	1420878525	64265	18.35	22000	22350	21650	28650	15450	22050	22109.77	5.90	1467	23450	22750	22400	21700	21350	22575	21525	582	6600	2500	16750	50	1	23285930	5158	14.99	2.00	12	0.28	1478.00	11091.00	36650	20240221	-39.56	21000	20241209	5.48	25300	-12.45	20250108	21650	2.31	20250304	35150	-36.98	20240326	21000	5.48	20241209	1.52	N	001060	2500	582 억	1374103	N	N	81	N	N
71	20250304	110113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22100	50	2	0.23	1226956475	55516	15.85	22000	22350	21650	28650	15450	22050	22101.04	5.90	564	23450	22750	22400	21700	21350	22575	21525	582	6600	2500	16750	50	1	23285930	5146	14.95	1.99	12	0.24	1478.00	11091.00	36650	20240221	-39.70	21000	20241209	5.24	25300	-12.65	20250108	21650	2.08	20250304	35150	-37.13	20240326	21000	5.24	20241209	1.52	N	001060	2500	582 억	1374103	N	N	81	N	N
72	20250304	100113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22200	150	2	0.68	667182525	30219	8.63	22000	22350	21650	28650	15450	22050	22078.33	5.90	66	23450	22750	22400	21700	21350	22575	21525	582	6600	2500	16750	50	1	23285930	5169	15.02	2.00	12	0.13	1478.00	11091.00	36650	20240221	-39.43	21000	20241209	5.71	25300	-12.25	20250108	21650	2.54	20250304	35150	-36.84	20240326	21000	5.71	20241209	1.52	N	001060	2500	582 억	1374103	N	N	81	N	N
73	20250304	090113	55	40.00	KOSPI	제약	N	N	N	Y	40	N	22200	150	2	0.68	20830300	946	0.27	22000	22250	22000	28650	15450	22050	22016.00	5.90	294	23450	22750	22400	21700	21350	22575	21525	582	6600	2500	16750	50	1	23285930	5169	15.02	2.00	12	0.00	1478.00	11091.00	36650	20240221	-39.43	21000	20241209	5.71	25300	-12.25	20250108	22000	0.91	20250304	35150	-36.84	20240326	21000	5.71	20241209	1.52	N	001060	2500	582 억	1374103	N	N	81	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History