KissMeData/005690/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

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

32 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	12360	-280	5	-2.22	25527261215	2083438	76.39	12700	12700	11470	16430	8850	12640	12252.24	8.38	20569	13320	12980	12580	12240	11840	13150	12410	300	3790	500	8840	10	1	60016964	7418	206.00	9.22	12	3.47	60.00	1341.00	12920	20250313	-4.33	4300	20240805	187.44	12920	-4.33	20250313	7150	72.87	20250203	12920	-4.33	20250313	4300	187.44	20240805	6.80	N	005690	500	300 억	5030711	N	N	2133	N	N
3	20250314	150210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	12290	-350	5	-2.77	24508541420	2000703	73.36	12700	12700	11470	16430	8850	12640	12249.77	8.38	35230	13320	12980	12580	12240	11840	13150	12410	300	3790	500	8840	10	1	60016964	7376	204.83	9.16	12	3.33	60.00	1341.00	12920	20250313	-4.88	4300	20240805	185.81	12920	-4.88	20250313	7150	71.89	20250203	12920	-4.88	20250313	4300	185.81	20240805	6.80	N	005690	500	300 억	5030711	N	N	744	N	N
4	20250314	140209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	12450	-190	5	-1.50	22240180485	1816250	66.59	12700	12700	11470	16430	8850	12640	12244.90	8.38	13010	13320	12980	12580	12240	11840	13150	12410	300	3790	500	8840	10	1	60016964	7472	207.50	9.28	12	3.03	60.00	1341.00	12920	20250313	-3.64	4300	20240805	189.53	12920	-3.64	20250313	7150	74.13	20250203	12920	-3.64	20250313	4300	189.53	20240805	6.80	N	005690	500	300 억	5030711	N	N	744	N	N
5	20250314	130209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	12570	-70	5	-0.55	20479889425	1675957	61.45	12700	12700	11470	16430	8850	12640	12219.57	8.38	29954	13320	12980	12580	12240	11840	13150	12410	300	3790	500	8840	10	1	60016964	7544	209.50	9.37	12	2.79	60.00	1341.00	12920	20250313	-2.71	4300	20240805	192.33	12920	-2.71	20250313	7150	75.80	20250203	12920	-2.71	20250313	4300	192.33	20240805	6.80	N	005690	500	300 억	5030711	N	N	744	N	N
6	20250314	120210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	12520	-120	5	-0.95	19316981050	1583300	58.05	12700	12700	11470	16430	8850	12640	12200.18	8.38	35504	13320	12980	12580	12240	11840	13150	12410	300	3790	500	8840	10	1	60016964	7514	208.67	9.34	12	2.64	60.00	1341.00	12920	20250313	-3.10	4300	20240805	191.16	12920	-3.10	20250313	7150	75.10	20250203	12920	-3.10	20250313	4300	191.16	20240805	6.80	N	005690	500	300 억	5030711	N	N	744	N	N
7	20250314	110209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	12430	-210	5	-1.66	15613026840	1287634	47.21	12700	12700	11470	16430	8850	12640	12124.97	8.38	14473	13320	12980	12580	12240	11840	13150	12410	300	3790	500	8840	10	1	60016964	7460	207.17	9.27	12	2.15	60.00	1341.00	12920	20250313	-3.79	4300	20240805	189.07	12920	-3.79	20250313	7150	73.85	20250203	12920	-3.79	20250313	4300	189.07	20240805	6.80	N	005690	500	300 억	5030711	N	N	744	N	N
8	20250314	100210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	12150	-490	5	-3.88	7359510325	601657	22.06	12700	12700	11960	16430	8850	12640	12231.40	8.38	-24222	13320	12980	12580	12240	11840	13150	12410	300	3790	500	8840	10	1	60016964	7292	202.50	9.06	12	1.00	60.00	1341.00	12920	20250313	-5.96	4300	20240805	182.56	12920	-5.96	20250313	7150	69.93	20250203	12920	-5.96	20250313	4300	182.56	20240805	6.80	N	005690	500	300 억	5030711	N	N	744	N	N
9	20250314	090210	55	40.00	KOSPI		제약	N	N	N	Y	40	N	12470	-170	5	-1.34	661769505	52643	1.93	12700	12700	12430	16430	8850	12640	12569.58	8.38	-20710	13320	12980	12580	12240	11840	13150	12410	300	3790	500	8840	10	1	60016964	7484	207.83	9.30	12	0.09	60.00	1341.00	12920	20250313	-3.48	4300	20240805	190.00	12920	-3.48	20250313	7150	74.41	20250203	12920	-3.48	20250313	4300	190.00	20240805	6.80	N	005690	500	300 억	5030711	N	N	744	N	N
10	20250313	160208	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	12640	390	2	3.18	34020656690	2710392	44.08	12300	12920	12180	15920	8580	12250	12551.78	8.13	-146633	13056	12652	11996	11592	10936	12855	11795	300	3670	500	8570	10	1	60016964	7586	210.67	9.43	12	4.52	60.00	1341.00	12920	20250313	-2.17	4300	20240805	193.95	12920	-2.17	20250313	7150	76.78	20250203	12920	-2.17	20250313	4300	193.95	20240805	7.10	N	005690	500	300 억	4878620	N	N	744	N	N
11	20250313	150208	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	12660	410	2	3.35	32210184860	2566568	41.74	12300	12920	12180	15920	8580	12250	12549.91	8.13	-182805	13056	12652	11996	11592	10936	12855	11795	300	3670	500	8570	10	1	60016964	7598	211.00	9.44	12	4.28	60.00	1341.00	12920	20250313	-2.01	4300	20240805	194.42	12920	-2.01	20250313	7150	77.06	20250203	12920	-2.01	20250313	4300	194.42	20240805	7.10	N	005690	500	300 억	4878620	N	N	431	N	N
12	20250313	140208	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	12620	370	2	3.02	29403721695	2344707	38.13	12300	12920	12180	15920	8580	12250	12540.47	8.13	-174755	13056	12652	11996	11592	10936	12855	11795	300	3670	500	8570	10	1	60016964	7574	210.33	9.41	12	3.91	60.00	1341.00	12920	20250313	-2.32	4300	20240805	193.49	12920	-2.32	20250313	7150	76.50	20250203	12920	-2.32	20250313	4300	193.49	20240805	7.10	N	005690	500	300 억	4878620	N	N	431	N	N
13	20250313	130209	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	12590	340	2	2.78	26824786930	2140208	34.81	12300	12920	12180	15920	8580	12250	12533.73	8.13	-203074	13056	12652	11996	11592	10936	12855	11795	300	3670	500	8570	10	1	60016964	7556	209.83	9.39	12	3.57	60.00	1341.00	12920	20250313	-2.55	4300	20240805	192.79	12920	-2.55	20250313	7150	76.08	20250203	12920	-2.55	20250313	4300	192.79	20240805	7.10	N	005690	500	300 억	4878620	N	N	431	N	N
14	20250313	120208	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	12670	420	2	3.43	24053375815	1919662	31.22	12300	12920	12180	15920	8580	12250	12530.01	8.13	-184432	13056	12652	11996	11592	10936	12855	11795	300	3670	500	8570	10	1	60016964	7604	211.17	9.45	12	3.20	60.00	1341.00	12920	20250313	-1.93	4300	20240805	194.65	12920	-1.93	20250313	7150	77.20	20250203	12920	-1.93	20250313	4300	194.65	20240805	7.10	N	005690	500	300 억	4878620	N	N	431	N	N
15	20250313	110208	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	12560	310	2	2.53	15572285430	1253258	20.38	12300	12630	12180	15920	8580	12250	12425.44	8.13	-92933	13056	12652	11996	11592	10936	12855	11795	300	3670	500	8570	10	1	60016964	7538	209.33	9.37	12	2.09	60.00	1341.00	12630	20250313	-0.55	4300	20240805	192.09	12630	-0.55	20250313	7150	75.66	20250203	12630	-0.55	20250313	4300	192.09	20240805	7.10	N	005690	500	300 억	4878620	N	N	431	N	N
16	20250313	100208	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	12390	140	2	1.14	11918378840	960993	15.63	12300	12580	12180	15920	8580	12250	12402.15	8.13	-99941	13056	12652	11996	11592	10936	12855	11795	300	3670	500	8570	10	1	60016964	7436	206.50	9.24	12	1.60	60.00	1341.00	12580	20250313	-1.51	4300	20240805	188.14	12580	-1.51	20250313	7150	73.29	20250203	12580	-1.51	20250313	4300	188.14	20240805	7.10	N	005690	500	300 억	4878620	N	N	431	N	N
17	20250313	090209	55	40.00	KOSPI		제약	N	N	N	Y	40	N	12270	20	2	0.16	1385931495	112835	1.84	12300	12380	12180	15920	8580	12250	12282.82	8.13	-48562	13056	12652	11996	11592	10936	12855	11795	300	3670	500	8570	10	1	60016964	7364	204.50	9.15	12	0.19	60.00	1341.00	12400	20250312	-1.05	4300	20240805	185.35	12400	-1.05	20250312	7150	71.61	20250203	12400	-1.05	20250312	4300	185.35	20240805	7.10	N	005690	500	300 억	4878620	N	N	431	N	N
18	20250312	160207	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	12250	980	2	8.70	73429311260	6103455	116.44	11420	12400	11340	14650	7890	11270	12030.68	7.53	364541	12763	12016	10893	10146	9023	12390	10520	300	3380	500	7880	10	1	60016964	7352	204.17	9.13	12	10.17	60.00	1341.00	12400	20250312	-1.21	4300	20240805	184.88	12400	-1.21	20250312	7150	71.33	20250203	12400	-1.21	20250312	4300	184.88	20240805	7.27	N	005690	500	300 억	4520184	N	N	431	N	N
19	20250312	150209	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	12230	960	2	8.52	70694085730	5879712	112.18	11420	12400	11340	14650	7890	11270	12023.39	7.53	354901	12763	12016	10893	10146	9023	12390	10520	300	3380	500	7880	10	1	60016964	7340	203.83	9.12	12	9.80	60.00	1341.00	12400	20250312	-1.37	4300	20240805	184.42	12400	-1.37	20250312	7150	71.05	20250203	12400	-1.37	20250312	4300	184.42	20240805	7.27	N	005690	500	300 억	4520184	N	N	65	N	N
20	20250312	140208	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	12310	1040	2	9.23	62955359785	5248084	100.12	11420	12400	11340	14650	7890	11270	11995.88	7.53	285868	12763	12016	10893	10146	9023	12390	10520	300	3380	500	7880	10	1	60016964	7388	205.17	9.18	12	8.74	60.00	1341.00	12400	20250312	-0.73	4300	20240805	186.28	12400	-0.73	20250312	7150	72.17	20250203	12400	-0.73	20250312	4300	186.28	20240805	7.27	N	005690	500	300 억	4520184	N	N	65	N	N
21	20250312	130207	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	12130	860	2	7.63	53380544095	4467392	85.23	11420	12290	11340	14650	7890	11270	11948.93	7.53	254245	12763	12016	10893	10146	9023	12390	10520	300	3380	500	7880	10	1	60016964	7280	202.17	9.05	12	7.44	60.00	1341.00	12290	20250312	-1.30	4300	20240805	182.09	12290	-1.30	20250312	7150	69.65	20250203	12290	-1.30	20250312	4300	182.09	20240805	7.27	N	005690	500	300 억	4520184	N	N	65	N	N
22	20250312	120208	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	12030	760	2	6.74	44690307635	3752038	71.58	11420	12230	11340	14650	7890	11270	11910.94	7.53	200611	12763	12016	10893	10146	9023	12390	10520	300	3380	500	7880	10	1	60016964	7220	200.50	8.97	12	6.25	60.00	1341.00	12230	20250312	-1.64	4300	20240805	179.77	12230	-1.64	20250312	7150	68.25	20250203	12230	-1.64	20250312	4300	179.77	20240805	7.27	N	005690	500	300 억	4520184	N	N	65	N	N
23	20250312	110207	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	12060	790	2	7.01	38531397890	3239010	61.79	11420	12230	11340	14650	7890	11270	11896.04	7.53	111606	12763	12016	10893	10146	9023	12390	10520	300	3380	500	7880	10	1	60016964	7238	201.00	8.99	12	5.40	60.00	1341.00	12230	20250312	-1.39	4300	20240805	180.47	12230	-1.39	20250312	7150	68.67	20250203	12230	-1.39	20250312	4300	180.47	20240805	7.27	N	005690	500	300 억	4520184	N	N	65	N	N
24	20250312	100207	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	11855	585	2	5.19	23226867920	1967805	37.54	11420	12020	11340	14650	7890	11270	11803.44	7.53	65482	12763	12016	10893	10146	9023	12390	10520	300	3380	500	7880	10	1	60016964	7115	197.58	8.84	12	3.28	60.00	1341.00	12020	20250312	-1.37	4300	20240805	175.70	12020	-1.37	20250312	7150	65.80	20250203	12020	-1.37	20250312	4300	175.70	20240805	7.27	N	005690	500	300 억	4520184	N	N	65	N	N
25	20250312	090208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11710	440	2	3.90	2208734010	191331	3.65	11420	11720	11340	14650	7890	11270	11544.06	7.53	5940	12763	12016	10893	10146	9023	12390	10520	300	3380	500	7880	10	1	60016964	7028	195.17	8.73	12	0.32	60.00	1341.00	11800	20250214	-0.76	4300	20240805	172.33	11800	-0.76	20250214	7150	63.78	20250203	11800	-0.76	20250214	4300	172.33	20240805	7.27	N	005690	500	300 억	4520184	N	N	65	N	N
26	20250311	160207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11270	1000	2	9.74	57317225175	5199655	858.66	9880	11640	9770	13350	7190	10270	11023.15	6.72	383755	10750	10510	10230	9990	9710	10630	10110	300	3080	500	7180	10	1	60016964	6764	187.83	8.40	12	8.66	60.00	1341.00	11800	20250214	-4.49	4300	20240805	162.09	11800	-4.49	20250214	7150	57.62	20250203	11800	-4.49	20250214	4300	162.09	20240805	7.44	N	005690	500	300 억	4034349	N	N	65	N	N
27	20250311	150208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11310	1040	2	10.13	54869968235	4983039	822.89	9880	11640	9770	13350	7190	10270	11011.36	6.72	347672	10750	10510	10230	9990	9710	10630	10110	300	3080	500	7180	10	1	60016964	6788	188.50	8.43	12	8.30	60.00	1341.00	11800	20250214	-4.15	4300	20240805	163.02	11800	-4.15	20250214	7150	58.18	20250203	11800	-4.15	20250214	4300	163.02	20240805	7.44	N	005690	500	300 억	4034349	N	N	201	N	N
28	20250311	140207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	11230	960	2	9.35	35184622225	3246328	536.09	9880	11640	9770	13350	7190	10270	10838.30	6.72	223179	10750	10510	10230	9990	9710	10630	10110	300	3080	500	7180	10	1	60016964	6740	187.17	8.37	12	5.41	60.00	1341.00	11800	20250214	-4.83	4300	20240805	161.16	11800	-4.83	20250214	7150	57.06	20250203	11800	-4.83	20250214	4300	161.16	20240805	7.44	N	005690	500	300 억	4034349	N	N	201	N	N
29	20250311	130207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10530	260	2	2.53	12899544900	1257557	207.67	9880	10800	9770	13350	7190	10270	10257.62	6.72	106878	10750	10510	10230	9990	9710	10630	10110	300	3080	500	7180	10	1	60016964	6320	175.50	7.85	12	2.10	60.00	1341.00	11800	20250214	-10.76	4300	20240805	144.88	11800	-10.76	20250214	7150	47.27	20250203	11800	-10.76	20250214	4300	144.88	20240805	7.44	N	005690	500	300 억	4034349	N	N	201	N	N
30	20250311	120207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10380	110	2	1.07	10732813320	1051226	173.60	9880	10800	9770	13350	7190	10270	10209.80	6.72	82928	10750	10510	10230	9990	9710	10630	10110	300	3080	500	7180	10	1	60016964	6230	173.00	7.74	12	1.75	60.00	1341.00	11800	20250214	-12.03	4300	20240805	141.40	11800	-12.03	20250214	7150	45.17	20250203	11800	-12.03	20250214	4300	141.40	20240805	7.44	N	005690	500	300 억	4034349	N	N	201	N	N
31	20250311	110207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10100	-170	5	-1.66	5341849275	539580	89.10	9880	10130	9770	13350	7190	10270	9899.93	6.72	34993	10750	10510	10230	9990	9710	10630	10110	300	3080	500	7180	10	1	60016964	6062	168.33	7.53	12	0.90	60.00	1341.00	11800	20250214	-14.41	4300	20240805	134.88	11800	-14.41	20250214	7150	41.26	20250203	11800	-14.41	20250214	4300	134.88	20240805	7.44	N	005690	500	300 억	4034349	N	N	201	N	N
32	20250311	100207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9810	-460	5	-4.48	3319212990	336679	55.60	9880	10050	9770	13350	7190	10270	9858.54	6.72	-9075	10750	10510	10230	9990	9710	10630	10110	300	3080	500	7180	10	1	60016964	5888	163.50	7.32	12	0.56	60.00	1341.00	11800	20250214	-16.86	4300	20240805	128.14	11800	-16.86	20250214	7150	37.20	20250203	11800	-16.86	20250214	4300	128.14	20240805	7.44	N	005690	500	300 억	4034349	N	N	201	N	N
33	20250311	090207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9950	-320	5	-3.12	373291020	37589	6.21	9880	10050	9810	13350	7190	10270	9929.77	6.72	13955	10750	10510	10230	9990	9710	10630	10110	300	3080	500	7180	10	1	60016964	5972	165.83	7.42	12	0.06	60.00	1341.00	11800	20250214	-15.68	4300	20240805	131.40	11800	-15.68	20250214	7150	39.16	20250203	11800	-15.68	20250214	4300	131.40	20240805	7.44	N	005690	500	300 억	4034349	N	N	201	N	N
34	20250310	160205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10270	120	2	1.18	6191757280	603299	72.79	10220	10470	9950	13190	7110	10150	10263.38	6.84	-69694	10956	10552	10236	9832	9516	10755	10035	300	3040	500	7100	10	1	60016964	6164	171.17	7.66	12	1.01	60.00	1341.00	11800	20250214	-12.97	4300	20240805	138.84	11800	-12.97	20250214	7150	43.64	20250203	11800	-12.97	20250214	4300	138.84	20240805	7.39	N	005690	500	300 억	4103142	N	N	201	N	N
35	20250310	150208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10280	130	2	1.28	5916878215	576571	69.57	10220	10470	9950	13190	7110	10150	10262.42	6.84	-68744	10956	10552	10236	9832	9516	10755	10035	300	3040	500	7100	10	1	60016964	6170	171.33	7.67	12	0.96	60.00	1341.00	11800	20250214	-12.88	4300	20240805	139.07	11800	-12.88	20250214	7150	43.78	20250203	11800	-12.88	20250214	4300	139.07	20240805	7.39	N	005690	500	300 억	4103142	N	N	0	N	N
36	20250310	140207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10270	120	2	1.18	4926269995	479909	57.90	10220	10470	9950	13190	7110	10150	10265.30	6.84	-61435	10956	10552	10236	9832	9516	10755	10035	300	3040	500	7100	10	1	60016964	6164	171.17	7.66	12	0.80	60.00	1341.00	11800	20250214	-12.97	4300	20240805	138.84	11800	-12.97	20250214	7150	43.64	20250203	11800	-12.97	20250214	4300	138.84	20240805	7.39	N	005690	500	300 억	4103142	N	N	0	N	N
37	20250310	130207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10300	150	2	1.48	4393359955	428313	51.68	10220	10470	9950	13190	7110	10150	10257.66	6.84	-39445	10956	10552	10236	9832	9516	10755	10035	300	3040	500	7100	10	1	60016964	6182	171.67	7.68	12	0.71	60.00	1341.00	11800	20250214	-12.71	4300	20240805	139.53	11800	-12.71	20250214	7150	44.06	20250203	11800	-12.71	20250214	4300	139.53	20240805	7.39	N	005690	500	300 억	4103142	N	N	0	N	N
38	20250310	120206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10410	260	2	2.56	4014280890	391601	47.25	10220	10470	9950	13190	7110	10150	10251.26	6.84	-25643	10956	10552	10236	9832	9516	10755	10035	300	3040	500	7100	10	1	60016964	6248	173.50	7.76	12	0.65	60.00	1341.00	11800	20250214	-11.78	4300	20240805	142.09	11800	-11.78	20250214	7150	45.59	20250203	11800	-11.78	20250214	4300	142.09	20240805	7.39	N	005690	500	300 억	4103142	N	N	0	N	N
39	20250310	110206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10440	290	2	2.86	3383100520	330905	39.92	10220	10460	9950	13190	7110	10150	10224.05	6.84	-3550	10956	10552	10236	9832	9516	10755	10035	300	3040	500	7100	10	1	60016964	6266	174.00	7.79	12	0.55	60.00	1341.00	11800	20250214	-11.53	4300	20240805	142.79	11800	-11.53	20250214	7150	46.01	20250203	11800	-11.53	20250214	4300	142.79	20240805	7.39	N	005690	500	300 억	4103142	N	N	0	N	N
40	20250310	100206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10330	180	2	1.77	2216419150	218528	26.37	10220	10360	9950	13190	7110	10150	10142.45	6.84	-1175	10956	10552	10236	9832	9516	10755	10035	300	3040	500	7100	10	1	60016964	6200	172.17	7.70	12	0.36	60.00	1341.00	11800	20250214	-12.46	4300	20240805	140.23	11800	-12.46	20250214	7150	44.48	20250203	11800	-12.46	20250214	4300	140.23	20240805	7.39	N	005690	500	300 억	4103142	N	N	0	N	N
41	20250310	090207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10100	-50	5	-0.49	142388690	14014	1.69	10220	10250	10100	13190	7110	10150	10161.45	6.84	-9117	10956	10552	10236	9832	9516	10755	10035	300	3040	500	7100	10	1	60016964	6062	168.33	7.53	12	0.02	60.00	1341.00	11800	20250214	-14.41	4300	20240805	134.88	11800	-14.41	20250214	7150	41.26	20250203	11800	-14.41	20250214	4300	134.88	20240805	7.39	N	005690	500	300 억	4103142	N	N	0	N	N
42	20250307	160206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10150	-50	5	-0.49	8445919030	816560	116.26	10070	10640	9920	13260	7140	10200	10343.34	6.73	87898	11160	10680	10410	9930	9660	10545	9795	300	3060	500	7140	10	1	60016964	6092	169.17	7.57	12	1.36	60.00	1341.00	11800	20250214	-13.98	4300	20240805	136.05	11800	-13.98	20250214	7150	41.96	20250203	11800	-13.98	20250214	4300	136.05	20240805	7.28	N	005690	500	300 억	4037667	N	N	0	N	N
43	20250307	150207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10190	-10	5	-0.10	7897211630	762644	108.58	10070	10640	9920	13260	7140	10200	10355.04	6.73	96174	11160	10680	10410	9930	9660	10545	9795	300	3060	500	7140	10	1	60016964	6116	169.83	7.60	12	1.27	60.00	1341.00	11800	20250214	-13.64	4300	20240805	136.98	11800	-13.64	20250214	7150	42.52	20250203	11800	-13.64	20250214	4300	136.98	20240805	7.28	N	005690	500	300 억	4037667	N	N	0	N	N
44	20250307	140206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10290	90	2	0.88	6309223950	606995	86.42	10070	10640	9920	13260	7140	10200	10394.19	6.73	103953	11160	10680	10410	9930	9660	10545	9795	300	3060	500	7140	10	1	60016964	6176	171.50	7.67	12	1.01	60.00	1341.00	11800	20250214	-12.80	4300	20240805	139.30	11800	-12.80	20250214	7150	43.92	20250203	11800	-12.80	20250214	4300	139.30	20240805	7.28	N	005690	500	300 억	4037667	N	N	0	N	N
45	20250307	130206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10460	260	2	2.55	5540398810	533008	75.89	10070	10640	9920	13260	7140	10200	10394.59	6.73	115369	11160	10680	10410	9930	9660	10545	9795	300	3060	500	7140	10	1	60016964	6278	174.33	7.80	12	0.89	60.00	1341.00	11800	20250214	-11.36	4300	20240805	143.26	11800	-11.36	20250214	7150	46.29	20250203	11800	-11.36	20250214	4300	143.26	20240805	7.28	N	005690	500	300 억	4037667	N	N	0	N	N
46	20250307	120207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10410	210	2	2.06	5024380970	483547	68.84	10070	10640	9920	13260	7140	10200	10390.68	6.73	123899	11160	10680	10410	9930	9660	10545	9795	300	3060	500	7140	10	1	60016964	6248	173.50	7.76	12	0.81	60.00	1341.00	11800	20250214	-11.78	4300	20240805	142.09	11800	-11.78	20250214	7150	45.59	20250203	11800	-11.78	20250214	4300	142.09	20240805	7.28	N	005690	500	300 억	4037667	N	N	0	N	N
47	20250307	110206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10550	350	2	3.43	4429029475	426481	60.72	10070	10640	9920	13260	7140	10200	10385.06	6.73	112649	11160	10680	10410	9930	9660	10545	9795	300	3060	500	7140	10	1	60016964	6332	175.83	7.87	12	0.71	60.00	1341.00	11800	20250214	-10.59	4300	20240805	145.35	11800	-10.59	20250214	7150	47.55	20250203	11800	-10.59	20250214	4300	145.35	20240805	7.28	N	005690	500	300 억	4037667	N	N	0	N	N
48	20250307	100206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10440	240	2	2.35	3169450025	306455	43.63	10070	10640	9920	13260	7140	10200	10342.30	6.73	76016	11160	10680	10410	9930	9660	10545	9795	300	3060	500	7140	10	1	60016964	6266	174.00	7.79	12	0.51	60.00	1341.00	11800	20250214	-11.53	4300	20240805	142.79	11800	-11.53	20250214	7150	46.01	20250203	11800	-11.53	20250214	4300	142.79	20240805	7.28	N	005690	500	300 억	4037667	N	N	0	N	N
49	20250307	090207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9970	-230	5	-2.25	253938705	25365	3.61	10070	10110	9960	13260	7140	10200	10011.37	6.73	-3554	11160	10680	10410	9930	9660	10545	9795	300	3060	500	7140	10	1	60016964	5984	166.17	7.43	12	0.04	60.00	1341.00	11800	20250214	-15.51	4300	20240805	131.86	11800	-15.51	20250214	7150	39.44	20250203	11800	-15.51	20250214	4300	131.86	20240805	7.28	N	005690	500	300 억	4037667	N	N	0	N	N
50	20250306	160206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10200	-500	5	-4.67	7268643995	699175	47.05	10880	10890	10140	13910	7490	10700	10394.66	7.13	-243115	11406	11052	10586	10232	9766	11230	10410	300	3210	500	7490	10	1	60016964	6122	170.00	7.61	12	1.16	60.00	1341.00	11800	20250214	-13.56	4300	20240805	137.21	11800	-13.56	20250214	7150	42.66	20250203	11800	-13.56	20250214	4300	137.21	20240805	7.29	N	005690	500	300 억	4279608	N	N	31	N	N
51	20250306	150205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10300	-400	5	-3.74	6707655645	644449	43.36	10880	10890	10140	13910	7490	10700	10406.87	7.13	-226756	11406	11052	10586	10232	9766	11230	10410	300	3210	500	7490	10	1	60016964	6182	171.67	7.68	12	1.07	60.00	1341.00	11800	20250214	-12.71	4300	20240805	139.53	11800	-12.71	20250214	7150	44.06	20250203	11800	-12.71	20250214	4300	139.53	20240805	7.29	N	005690	500	300 억	4279608	N	N	31	N	N
52	20250306	140206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10240	-460	5	-4.30	5476632505	524155	35.27	10880	10890	10190	13910	7490	10700	10446.92	7.13	-204425	11406	11052	10586	10232	9766	11230	10410	300	3210	500	7490	10	1	60016964	6146	170.67	7.64	12	0.87	60.00	1341.00	11800	20250214	-13.22	4300	20240805	138.14	11800	-13.22	20250214	7150	43.22	20250203	11800	-13.22	20250214	4300	138.14	20240805	7.29	N	005690	500	300 억	4279608	N	N	31	N	N
53	20250306	130205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10310	-390	5	-3.64	4736168755	451863	30.40	10880	10890	10250	13910	7490	10700	10479.84	7.13	-166347	11406	11052	10586	10232	9766	11230	10410	300	3210	500	7490	10	1	60016964	6188	171.83	7.69	12	0.75	60.00	1341.00	11800	20250214	-12.63	4300	20240805	139.77	11800	-12.63	20250214	7150	44.20	20250203	11800	-12.63	20250214	4300	139.77	20240805	7.29	N	005690	500	300 억	4279608	N	N	31	N	N
54	20250306	120206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10300	-400	5	-3.74	4224774375	402134	27.06	10880	10890	10290	13910	7490	10700	10504.30	7.13	-148289	11406	11052	10586	10232	9766	11230	10410	300	3210	500	7490	10	1	60016964	6182	171.67	7.68	12	0.67	60.00	1341.00	11800	20250214	-12.71	4300	20240805	139.53	11800	-12.71	20250214	7150	44.06	20250203	11800	-12.71	20250214	4300	139.53	20240805	7.29	N	005690	500	300 억	4279608	N	N	31	N	N
55	20250306	110205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10370	-330	5	-3.08	3461076805	328662	22.11	10880	10890	10350	13910	7490	10700	10529.11	7.13	-108572	11406	11052	10586	10232	9766	11230	10410	300	3210	500	7490	10	1	60016964	6224	172.83	7.73	12	0.55	60.00	1341.00	11800	20250214	-12.12	4300	20240805	141.16	11800	-12.12	20250214	7150	45.03	20250203	11800	-12.12	20250214	4300	141.16	20240805	7.29	N	005690	500	300 억	4279608	N	N	31	N	N
56	20250306	100205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10490	-210	5	-1.96	2602875500	246528	16.59	10880	10890	10350	13910	7490	10700	10556.23	7.13	-78348	11406	11052	10586	10232	9766	11230	10410	300	3210	500	7490	10	1	60016964	6296	174.83	7.82	12	0.41	60.00	1341.00	11800	20250214	-11.10	4300	20240805	143.95	11800	-11.10	20250214	7150	46.71	20250203	11800	-11.10	20250214	4300	143.95	20240805	7.29	N	005690	500	300 억	4279608	N	N	31	N	N
57	20250306	090206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10660	-40	5	-0.37	535934220	49825	3.35	10880	10890	10540	13910	7490	10700	10760.28	7.13	-21504	11406	11052	10586	10232	9766	11230	10410	300	3210	500	7490	10	1	60016964	6398	177.67	7.95	12	0.08	60.00	1341.00	11800	20250214	-9.66	4300	20240805	147.91	11800	-9.66	20250214	7150	49.09	20250203	11800	-9.66	20250214	4300	147.91	20240805	7.29	N	005690	500	300 억	4279608	N	N	31	N	N
58	20250305	160204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10700	650	2	6.47	15782367265	1479959	153.78	10120	10940	10120	13060	7040	10050	10664.02	7.17	-71610	10643	10346	9963	9666	9283	10495	9815	300	3010	500	7030	10	1	60016964	6422	178.33	7.98	12	2.47	60.00	1341.00	11800	20250214	-9.32	4300	20240805	148.84	11800	-9.32	20250214	7150	49.65	20250203	11800	-9.32	20250214	4300	148.84	20240805	7.58	N	005690	500	300 억	4300527	N	N	31	N	N
59	20250305	150205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10690	640	2	6.37	15111447775	1417097	147.25	10120	10940	10120	13060	7040	10050	10663.67	7.17	-63375	10643	10346	9963	9666	9283	10495	9815	300	3010	500	7030	10	1	60016964	6416	178.17	7.97	12	2.36	60.00	1341.00	11800	20250214	-9.41	4300	20240805	148.60	11800	-9.41	20250214	7150	49.51	20250203	11800	-9.41	20250214	4300	148.60	20240805	7.58	N	005690	500	300 억	4300527	N	N	117	N	N
60	20250305	140204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10650	600	2	5.97	13967434115	1309707	136.09	10120	10940	10120	13060	7040	10050	10664.55	7.17	-48091	10643	10346	9963	9666	9283	10495	9815	300	3010	500	7030	10	1	60016964	6392	177.50	7.94	12	2.18	60.00	1341.00	11800	20250214	-9.75	4300	20240805	147.67	11800	-9.75	20250214	7150	48.95	20250203	11800	-9.75	20250214	4300	147.67	20240805	7.58	N	005690	500	300 억	4300527	N	N	117	N	N
61	20250305	130204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10520	470	2	4.68	12420224780	1164063	120.95	10120	10940	10120	13060	7040	10050	10669.72	7.17	-530	10643	10346	9963	9666	9283	10495	9815	300	3010	500	7030	10	1	60016964	6314	175.33	7.84	12	1.94	60.00	1341.00	11800	20250214	-10.85	4300	20240805	144.65	11800	-10.85	20250214	7150	47.13	20250203	11800	-10.85	20250214	4300	144.65	20240805	7.58	N	005690	500	300 억	4300527	N	N	117	N	N
62	20250305	120205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10610	560	2	5.57	11170158160	1045670	108.65	10120	10940	10120	13060	7040	10050	10682.30	7.17	31289	10643	10346	9963	9666	9283	10495	9815	300	3010	500	7030	10	1	60016964	6368	176.83	7.91	12	1.74	60.00	1341.00	11800	20250214	-10.08	4300	20240805	146.74	11800	-10.08	20250214	7150	48.39	20250203	11800	-10.08	20250214	4300	146.74	20240805	7.58	N	005690	500	300 억	4300527	N	N	117	N	N
63	20250305	110203	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10580	530	2	5.27	10068353865	942194	97.90	10120	10940	10120	13060	7040	10050	10686.07	7.17	53368	10643	10346	9963	9666	9283	10495	9815	300	3010	500	7030	10	1	60016964	6350	176.33	7.89	12	1.57	60.00	1341.00	11800	20250214	-10.34	4300	20240805	146.05	11800	-10.34	20250214	7150	47.97	20250203	11800	-10.34	20250214	4300	146.05	20240805	7.58	N	005690	500	300 억	4300527	N	N	117	N	N
64	20250305	100204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10560	510	2	5.07	8287922595	773823	80.41	10120	10940	10120	13060	7040	10050	10710.36	7.17	73346	10643	10346	9963	9666	9283	10495	9815	300	3010	500	7030	10	1	60016964	6338	176.00	7.87	12	1.29	60.00	1341.00	11800	20250214	-10.51	4300	20240805	145.58	11800	-10.51	20250214	7150	47.69	20250203	11800	-10.51	20250214	4300	145.58	20240805	7.58	N	005690	500	300 억	4300527	N	N	117	N	N
65	20250305	090204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10470	420	2	4.18	579675940	55635	5.78	10120	10580	10120	13060	7040	10050	10419.27	7.17	5046	10643	10346	9963	9666	9283	10495	9815	300	3010	500	7030	10	1	60016964	6284	174.50	7.81	12	0.09	60.00	1341.00	11800	20250214	-11.27	4300	20240805	143.49	11800	-11.27	20250214	7150	46.43	20250203	11800	-11.27	20250214	4300	143.49	20240805	7.58	N	005690	500	300 억	4300527	N	N	117	N	N
66	20250304	160202	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10050	-50	5	-0.50	9519345240	954488	78.55	9980	10260	9580	13130	7070	10100	9973.05	7.19	-41959	10720	10410	10010	9700	9300	10565	9855	300	3030	500	7070	10	1	60016964	6032	167.50	7.49	12	1.59	60.00	1341.00	11800	20250214	-14.83	4300	20240805	133.72	11800	-14.83	20250214	7150	40.56	20250203	11800	-14.83	20250214	4300	133.72	20240805	7.53	N	005690	500	300 억	4313982	N	N	117	N	N
67	20250304	150202	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10130	30	2	0.30	9068808470	909859	74.88	9980	10260	9580	13130	7070	10100	9967.07	7.19	-52035	10720	10410	10010	9700	9300	10565	9855	300	3030	500	7070	10	1	60016964	6080	168.83	7.55	12	1.52	60.00	1341.00	11800	20250214	-14.15	4300	20240805	135.58	11800	-14.15	20250214	7150	41.68	20250203	11800	-14.15	20250214	4300	135.58	20240805	7.53	N	005690	500	300 억	4313982	N	N	2928	N	N
68	20250304	140203	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10160	60	2	0.59	8135598130	817598	67.28	9980	10260	9580	13130	7070	10100	9950.37	7.19	-59016	10720	10410	10010	9700	9300	10565	9855	300	3030	500	7070	10	1	60016964	6098	169.33	7.58	12	1.36	60.00	1341.00	11800	20250214	-13.90	4300	20240805	136.28	11800	-13.90	20250214	7150	42.10	20250203	11800	-13.90	20250214	4300	136.28	20240805	7.53	N	005690	500	300 억	4313982	N	N	2928	N	N
69	20250304	130203	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10110	10	2	0.10	6623038830	668468	55.01	9980	10170	9580	13130	7070	10100	9907.40	7.19	-3019	10720	10410	10010	9700	9300	10565	9855	300	3030	500	7070	10	1	60016964	6068	168.50	7.54	12	1.11	60.00	1341.00	11800	20250214	-14.32	4300	20240805	135.12	11800	-14.32	20250214	7150	41.40	20250203	11800	-14.32	20250214	4300	135.12	20240805	7.53	N	005690	500	300 억	4313982	N	N	2928	N	N
70	20250304	120204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10030	-70	5	-0.69	6111807720	617742	50.84	9980	10170	9580	13130	7070	10100	9893.34	7.19	-17526	10720	10410	10010	9700	9300	10565	9855	300	3030	500	7070	10	1	60016964	6020	167.17	7.48	12	1.03	60.00	1341.00	11800	20250214	-15.00	4300	20240805	133.26	11800	-15.00	20250214	7150	40.28	20250203	11800	-15.00	20250214	4300	133.26	20240805	7.53	N	005690	500	300 억	4313982	N	N	2928	N	N
71	20250304	110203	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10030	-70	5	-0.69	5461357805	553074	45.51	9980	10170	9580	13130	7070	10100	9874.01	7.19	-26852	10720	10410	10010	9700	9300	10565	9855	300	3030	500	7070	10	1	60016964	6020	167.17	7.48	12	0.92	60.00	1341.00	11800	20250214	-15.00	4300	20240805	133.26	11800	-15.00	20250214	7150	40.28	20250203	11800	-15.00	20250214	4300	133.26	20240805	7.53	N	005690	500	300 억	4313982	N	N	2928	N	N
72	20250304	100202	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9990	-110	5	-1.09	4442240780	450735	37.09	9980	10170	9580	13130	7070	10100	9854.82	7.19	-31618	10720	10410	10010	9700	9300	10565	9855	300	3030	500	7070	10	1	60016964	5996	166.50	7.45	12	0.75	60.00	1341.00	11800	20250214	-15.34	4300	20240805	132.33	11800	-15.34	20250214	7150	39.72	20250203	11800	-15.34	20250214	4300	132.33	20240805	7.53	N	005690	500	300 억	4313982	N	N	2928	N	N
73	20250304	090202	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10100	0	3	0.00	262420130	26418	2.17	9980	10130	9750	13130	7070	10100	9924.54	7.19	-769	10720	10410	10010	9700	9300	10565	9855	300	3030	500	7070	10	1	60016964	6062	168.33	7.53	12	0.04	60.00	1341.00	11800	20250214	-14.41	4300	20240805	134.88	11800	-14.41	20250214	7150	41.26	20250203	11800	-14.41	20250214	4300	134.88	20240805	7.53	N	005690	500	300 억	4313982	N	N	2928	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History