KissMeData/003060/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

33 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160138	57	100.00	KOSPI	제약	N	N	N	N	N	731	38	2	5.48	311826439	431594	100.20	696	740	695	900	486	693	722.50	1.23	41571	729	711	682	664	635	720	673	992	207	500	480	1	1	198407845	1450	-0.90	0.38	12	0.22	-810.00	1930.00	1780	20240708	-58.93	600	20250116	21.83	887	-17.59	20250214	600	21.83	20250116	2180	-66.47	20240416	190	284.74	20240415	Y	003060	500	992 억	2443763	N	N	19757	N	N
3	20250414	150139	57	100.00	KOSPI	제약	N	N	N	N	N	733	40	2	5.77	286744346	397226	92.22	696	740	695	900	486	693	721.87	1.23	37840	729	711	682	664	635	720	673	992	207	500	480	1	1	198407845	1454	-0.90	0.38	12	0.20	-810.00	1930.00	1780	20240708	-58.82	600	20250116	22.17	887	-17.36	20250214	600	22.17	20250116	2180	-66.38	20240416	190	285.79	20240415	Y	003060	500	992 억	2443763	N	N	5824	N	N
4	20250414	140138	57	100.00	KOSPI	제약	N	N	N	N	N	719	26	2	3.75	236437720	328075	76.16	696	740	695	900	486	693	720.68	1.23	22111	729	711	682	664	635	720	673	992	207	500	480	1	1	198407845	1427	-0.89	0.37	12	0.17	-810.00	1930.00	1780	20240708	-59.61	600	20250116	19.83	887	-18.94	20250214	600	19.83	20250116	2180	-67.02	20240416	190	278.42	20240415	Y	003060	500	992 억	2443763	N	N	5824	N	N
5	20250414	130139	57	100.00	KOSPI	제약	N	N	N	N	N	714	21	2	3.03	201614548	279662	64.92	696	740	695	900	486	693	720.92	1.23	22297	729	711	682	664	635	720	673	992	207	500	480	1	1	198407845	1417	-0.88	0.37	12	0.14	-810.00	1930.00	1780	20240708	-59.89	600	20250116	19.00	887	-19.50	20250214	600	19.00	20250116	2180	-67.25	20240416	190	275.79	20240415	Y	003060	500	992 억	2443763	N	N	5824	N	N
6	20250414	120139	57	100.00	KOSPI	제약	N	N	N	N	N	716	23	2	3.32	189951183	263325	61.13	696	740	695	900	486	693	721.36	1.23	19089	729	711	682	664	635	720	673	992	207	500	480	1	1	198407845	1421	-0.88	0.37	12	0.13	-810.00	1930.00	1780	20240708	-59.78	600	20250116	19.33	887	-19.28	20250214	600	19.33	20250116	2180	-67.16	20240416	190	276.84	20240415	Y	003060	500	992 억	2443763	N	N	5824	N	N
7	20250414	110138	57	100.00	KOSPI	제약	N	N	N	N	N	716	23	2	3.32	183511299	254309	59.04	696	740	695	900	486	693	721.61	1.23	22758	729	711	682	664	635	720	673	992	207	500	480	1	1	198407845	1421	-0.88	0.37	12	0.13	-810.00	1930.00	1780	20240708	-59.78	600	20250116	19.33	887	-19.28	20250214	600	19.33	20250116	2180	-67.16	20240416	190	276.84	20240415	Y	003060	500	992 억	2443763	N	N	5824	N	N
8	20250414	100138	57	100.00	KOSPI	제약	N	N	N	N	N	719	26	2	3.75	159991238	221498	51.42	696	740	695	900	486	693	722.31	1.23	34732	729	711	682	664	635	720	673	992	207	500	480	1	1	198407845	1427	-0.89	0.37	12	0.11	-810.00	1930.00	1780	20240708	-59.61	600	20250116	19.83	887	-18.94	20250214	600	19.83	20250116	2180	-67.02	20240416	190	278.42	20240415	Y	003060	500	992 억	2443763	N	N	5824	N	N
9	20250414	090138	57	100.00	KOSPI	제약	N	N	N	N	N	698	5	2	0.72	3835893	5511	1.28	696	698	695	900	486	693	696.04	1.23	-1080	729	711	682	664	635	720	673	992	207	500	480	1	1	198407845	1385	-0.86	0.36	12	0.00	-810.00	1930.00	1780	20240708	-60.79	600	20250116	16.33	887	-21.31	20250214	600	16.33	20250116	2180	-67.98	20240416	190	267.37	20240415	Y	003060	500	992 억	2443763	N	N	5824	N	N
10	20250411	160138	57	100.00	KOSPI	제약	N	N	N	N	N	693	9	2	1.32	293463085	428635	156.51	653	700	653	889	479	684	684.64	1.17	105866	708	696	677	665	646	702	671	992	205	500	470	1	1	198407845	1375	-0.86	0.36	12	0.22	-810.00	1930.00	1780	20240708	-61.07	600	20250116	15.50	887	-21.87	20250214	600	15.50	20250116	2180	-68.21	20240416	190	264.74	20240411	Y	003060	500	992 억	2329100	N	N	5824	N	N
11	20250411	150138	57	100.00	KOSPI	제약	N	N	N	N	N	695	11	2	1.61	259513515	379641	138.62	653	700	653	889	479	684	683.58	1.17	105853	708	696	677	665	646	702	671	992	205	500	470	1	1	198407845	1379	-0.86	0.36	12	0.19	-810.00	1930.00	1780	20240708	-60.96	600	20250116	15.83	887	-21.65	20250214	600	15.83	20250116	2180	-68.12	20240416	190	265.79	20240411	Y	003060	500	992 억	2329100	N	N	25192	N	N
12	20250411	140138	57	100.00	KOSPI	제약	N	N	N	N	N	697	13	2	1.90	253141879	370472	135.28	653	700	653	889	479	684	683.30	1.17	103861	708	696	677	665	646	702	671	992	205	500	470	1	1	198407845	1383	-0.86	0.36	12	0.19	-810.00	1930.00	1780	20240708	-60.84	600	20250116	16.17	887	-21.42	20250214	600	16.17	20250116	2180	-68.03	20240416	190	266.84	20240411	Y	003060	500	992 억	2329100	N	N	25192	N	N
13	20250411	130138	57	100.00	KOSPI	제약	N	N	N	N	N	688	4	2	0.58	239229602	350484	127.98	653	700	653	889	479	684	682.57	1.17	103720	708	696	677	665	646	702	671	992	205	500	470	1	1	198407845	1365	-0.85	0.36	12	0.18	-810.00	1930.00	1780	20240708	-61.35	600	20250116	14.67	887	-22.44	20250214	600	14.67	20250116	2180	-68.44	20240416	190	262.11	20240411	Y	003060	500	992 억	2329100	N	N	25192	N	N
14	20250411	120138	57	100.00	KOSPI	제약	N	N	N	N	N	687	3	2	0.44	162061577	238692	87.16	653	691	653	889	479	684	678.96	1.17	87504	708	696	677	665	646	702	671	992	205	500	470	1	1	198407845	1363	-0.85	0.36	12	0.12	-810.00	1930.00	1780	20240708	-61.40	600	20250116	14.50	887	-22.55	20250214	600	14.50	20250116	2180	-68.49	20240416	190	261.58	20240411	Y	003060	500	992 억	2329100	N	N	25192	N	N
15	20250411	110138	57	100.00	KOSPI	제약	N	N	N	N	N	680	-4	5	-0.58	114263718	169169	61.77	653	684	653	889	479	684	675.44	1.17	71630	708	696	677	665	646	702	671	992	205	500	470	1	1	198407845	1349	-0.84	0.35	12	0.09	-810.00	1930.00	1780	20240708	-61.80	600	20250116	13.33	887	-23.34	20250214	600	13.33	20250116	2180	-68.81	20240416	190	257.89	20240411	Y	003060	500	992 억	2329100	N	N	25192	N	N
16	20250411	100138	57	100.00	KOSPI	제약	N	N	N	N	N	680	-4	5	-0.58	75268125	111846	40.84	653	682	653	889	479	684	672.96	1.17	53038	708	696	677	665	646	702	671	992	205	500	470	1	1	198407845	1349	-0.84	0.35	12	0.06	-810.00	1930.00	1780	20240708	-61.80	600	20250116	13.33	887	-23.34	20250214	600	13.33	20250116	2180	-68.81	20240416	190	257.89	20240411	Y	003060	500	992 억	2329100	N	N	25192	N	N
17	20250411	090139	57	100.00	KOSPI	제약	N	N	N	N	N	678	-6	5	-0.88	12229282	18595	6.79	653	682	653	889	479	684	657.67	1.17	2967	708	696	677	665	646	702	671	992	205	500	470	1	1	198407845	1345	-0.84	0.35	12	0.01	-810.00	1930.00	1780	20240708	-61.91	600	20250116	13.00	887	-23.56	20250214	600	13.00	20250116	2180	-68.90	20240416	190	256.84	20240411	Y	003060	500	992 억	2329100	N	N	25192	N	N
18	20250410	160138	57	100.00	KOSPI	제약	N	N	N	N	N	684	31	2	4.75	184293884	272602	52.75	658	689	658	848	458	653	676.05	1.12	43739	690	671	656	637	622	664	630	992	195	500	450	1	1	198407845	1357	-0.84	0.35	12	0.14	-810.00	1930.00	1780	20240708	-61.57	600	20250116	14.00	887	-22.89	20250214	600	14.00	20250116	2180	-68.62	20240416	190	260.00	20240411	Y	003060	500	992 억	2227608	N	N	25192	N	N
19	20250410	150138	57	100.00	KOSPI	제약	N	N	N	N	N	682	29	2	4.44	162675429	240991	46.63	658	689	658	848	458	653	675.03	1.12	41303	690	671	656	637	622	664	630	992	195	500	450	1	1	198407845	1353	-0.84	0.35	12	0.12	-810.00	1930.00	1780	20240708	-61.69	600	20250116	13.67	887	-23.11	20250214	600	13.67	20250116	2180	-68.72	20240416	190	258.95	20240411	Y	003060	500	992 억	2227608	N	N	31207	N	N
20	20250410	140138	57	100.00	KOSPI	제약	N	N	N	N	N	678	25	2	3.83	155762321	230818	44.66	658	689	658	848	458	653	674.83	1.12	42842	690	671	656	637	622	664	630	992	195	500	450	1	1	198407845	1345	-0.84	0.35	12	0.12	-810.00	1930.00	1780	20240708	-61.91	600	20250116	13.00	887	-23.56	20250214	600	13.00	20250116	2180	-68.90	20240416	190	256.84	20240411	Y	003060	500	992 억	2227608	N	N	31207	N	N
21	20250410	130138	57	100.00	KOSPI	제약	N	N	N	N	N	677	24	2	3.68	148006067	219381	42.45	658	689	658	848	458	653	674.65	1.12	43552	690	671	656	637	622	664	630	992	195	500	450	1	1	198407845	1343	-0.84	0.35	12	0.11	-810.00	1930.00	1780	20240708	-61.97	600	20250116	12.83	887	-23.68	20250214	600	12.83	20250116	2180	-68.94	20240416	190	256.32	20240411	Y	003060	500	992 억	2227608	N	N	31207	N	N
22	20250410	120138	57	100.00	KOSPI	제약	N	N	N	N	N	674	21	2	3.22	132521241	196461	38.01	658	689	658	848	458	653	674.54	1.12	40481	690	671	656	637	622	664	630	992	195	500	450	1	1	198407845	1337	-0.83	0.35	12	0.10	-810.00	1930.00	1780	20240708	-62.13	600	20250116	12.33	887	-24.01	20250214	600	12.33	20250116	2180	-69.08	20240416	190	254.74	20240411	Y	003060	500	992 억	2227608	N	N	31207	N	N
23	20250410	110138	57	100.00	KOSPI	제약	N	N	N	N	N	680	27	2	4.13	122511034	181725	35.16	658	689	658	848	458	653	674.16	1.12	46461	690	671	656	637	622	664	630	992	195	500	450	1	1	198407845	1349	-0.84	0.35	12	0.09	-810.00	1930.00	1780	20240708	-61.80	600	20250116	13.33	887	-23.34	20250214	600	13.33	20250116	2180	-68.81	20240416	190	257.89	20240411	Y	003060	500	992 억	2227608	N	N	31207	N	N
24	20250410	100138	57	100.00	KOSPI	제약	N	N	N	N	N	675	22	2	3.37	94836413	140943	27.27	658	682	658	848	458	653	672.87	1.12	25373	690	671	656	637	622	664	630	992	195	500	450	1	1	198407845	1339	-0.83	0.35	12	0.07	-810.00	1930.00	1780	20240708	-62.08	600	20250116	12.50	887	-23.90	20250214	600	12.50	20250116	2180	-69.04	20240416	190	255.26	20240411	Y	003060	500	992 억	2227608	N	N	31207	N	N
25	20250410	090138	57	100.00	KOSPI	제약	N	N	N	N	N	673	20	2	3.06	20100292	30149	5.83	658	676	658	848	458	653	666.70	1.12	2453	690	671	656	637	622	664	630	992	195	500	450	1	1	198407845	1335	-0.83	0.35	12	0.02	-810.00	1930.00	1780	20240708	-62.19	600	20250116	12.17	887	-24.13	20250214	600	12.17	20250116	2180	-69.13	20240416	190	254.21	20240411	Y	003060	500	992 억	2227608	N	N	31207	N	N
26	20250409	160138	57	100.00	KOSPI	제약	N	N	N	N	N	653	-22	5	-3.26	336808228	514563	126.13	675	675	641	877	473	675	654.56	1.04	-37503	713	693	678	658	643	686	651	992	202	500	470	1	1	198407845	1296	-0.81	0.34	12	0.26	-810.00	1930.00	1780	20240708	-63.31	600	20250116	8.83	887	-26.38	20250214	600	8.83	20250116	2180	-70.05	20240416	190	243.68	20240409	Y	003060	500	992 억	2068488	N	N	31207	N	N
27	20250409	150138	57	100.00	KOSPI	제약	N	N	N	N	N	642	-33	5	-4.89	319099098	487157	119.42	675	675	641	877	473	675	655.02	1.04	-36323	713	693	678	658	643	686	651	992	202	500	470	1	1	198407845	1274	-0.79	0.33	12	0.25	-810.00	1930.00	1780	20240708	-63.93	600	20250116	7.00	887	-27.62	20250214	600	7.00	20250116	2180	-70.55	20240416	190	237.89	20240409	Y	003060	500	992 억	2068488	N	N	22677	N	N
28	20250409	140137	57	100.00	KOSPI	제약	N	N	N	N	N	650	-25	5	-3.70	276547358	421309	103.28	675	675	645	877	473	675	656.40	1.04	-29955	713	693	678	658	643	686	651	992	202	500	470	1	1	198407845	1290	-0.80	0.34	12	0.21	-810.00	1930.00	1780	20240708	-63.48	600	20250116	8.33	887	-26.72	20250214	600	8.33	20250116	2180	-70.18	20240416	190	242.11	20240409	Y	003060	500	992 억	2068488	N	N	22677	N	N
29	20250409	130136	57	100.00	KOSPI	제약	N	N	N	N	N	653	-22	5	-3.26	252086466	383770	94.07	675	675	645	877	473	675	656.87	1.04	-13628	713	693	678	658	643	686	651	992	202	500	470	1	1	198407845	1296	-0.81	0.34	12	0.19	-810.00	1930.00	1780	20240708	-63.31	600	20250116	8.83	887	-26.38	20250214	600	8.83	20250116	2180	-70.05	20240416	190	243.68	20240409	Y	003060	500	992 억	2068488	N	N	22677	N	N
30	20250409	120137	57	100.00	KOSPI	제약	N	N	N	N	N	652	-23	5	-3.41	223670656	340370	83.43	675	675	645	877	473	675	657.14	1.04	-4311	713	693	678	658	643	686	651	992	202	500	470	1	1	198407845	1294	-0.80	0.34	12	0.17	-810.00	1930.00	1780	20240708	-63.37	600	20250116	8.67	887	-26.49	20250214	600	8.67	20250116	2180	-70.09	20240416	190	243.16	20240409	Y	003060	500	992 억	2068488	N	N	22677	N	N
31	20250409	110137	57	100.00	KOSPI	제약	N	N	N	N	N	660	-15	5	-2.22	138868267	210133	51.51	675	675	654	877	473	675	660.86	1.04	-3619	713	693	678	658	643	686	651	992	202	500	470	1	1	198407845	1309	-0.81	0.34	12	0.11	-810.00	1930.00	1780	20240708	-62.92	600	20250116	10.00	887	-25.59	20250214	600	10.00	20250116	2180	-69.72	20240416	190	247.37	20240409	Y	003060	500	992 억	2068488	N	N	22677	N	N
32	20250409	100137	57	100.00	KOSPI	제약	N	N	N	N	N	659	-16	5	-2.37	119922910	181260	44.43	675	675	654	877	473	675	661.61	1.04	5502	713	693	678	658	643	686	651	992	202	500	470	1	1	198407845	1308	-0.81	0.34	12	0.09	-810.00	1930.00	1780	20240708	-62.98	600	20250116	9.83	887	-25.70	20250214	600	9.83	20250116	2180	-69.77	20240416	190	246.84	20240409	Y	003060	500	992 억	2068488	N	N	22677	N	N
33	20250409	090138	57	100.00	KOSPI	제약	N	N	N	N	N	665	-10	5	-1.48	17251663	25728	6.31	675	675	660	877	473	675	670.54	1.04	-6974	713	693	678	658	643	686	651	992	202	500	470	1	1	198407845	1319	-0.82	0.34	12	0.01	-810.00	1930.00	1780	20240708	-62.64	600	20250116	10.83	887	-25.03	20250214	600	10.83	20250116	2180	-69.50	20240416	190	250.00	20240409	Y	003060	500	992 억	2068488	N	N	22677	N	N
34	20250408	160137	57	100.00	KOSPI	제약	N	N	N	N	N	675	0	3	0.00	268665012	398975	74.00	698	698	663	877	473	675	673.39	1.05	-46716	708	691	678	661	648	685	655	992	202	500	470	1	1	198407845	1339	-0.83	0.35	12	0.20	-810.00	1930.00	1780	20240708	-62.08	600	20250116	12.50	887	-23.90	20250214	600	12.50	20250116	2180	-69.04	20240416	190	255.26	20240408	Y	003060	500	992 억	2075719	N	N	22677	N	N
35	20250408	150137	57	100.00	KOSPI	제약	N	N	N	N	N	668	-7	5	-1.04	240876687	357564	66.32	698	698	663	877	473	675	673.66	1.05	-44071	708	691	678	661	648	685	655	992	202	500	470	1	1	198407845	1325	-0.82	0.35	12	0.18	-810.00	1930.00	1780	20240708	-62.47	600	20250116	11.33	887	-24.69	20250214	600	11.33	20250116	2180	-69.36	20240416	190	251.58	20240408	Y	003060	500	992 억	2075719	N	N	50618	N	N
36	20250408	140137	57	100.00	KOSPI	제약	N	N	N	N	N	671	-4	5	-0.59	180700270	267369	49.59	698	698	664	877	473	675	675.85	1.05	-30966	708	691	678	661	648	685	655	992	202	500	470	1	1	198407845	1331	-0.83	0.35	12	0.13	-810.00	1930.00	1780	20240708	-62.30	600	20250116	11.83	887	-24.35	20250214	600	11.83	20250116	2180	-69.22	20240416	190	253.16	20240408	Y	003060	500	992 억	2075719	N	N	50618	N	N
37	20250408	130137	57	100.00	KOSPI	제약	N	N	N	N	N	672	-3	5	-0.44	153327587	226298	41.98	698	698	668	877	473	675	677.55	1.05	-33570	708	691	678	661	648	685	655	992	202	500	470	1	1	198407845	1333	-0.83	0.35	12	0.11	-810.00	1930.00	1780	20240708	-62.25	600	20250116	12.00	887	-24.24	20250214	600	12.00	20250116	2180	-69.17	20240416	190	253.68	20240408	Y	003060	500	992 억	2075719	N	N	50618	N	N
38	20250408	120137	57	100.00	KOSPI	제약	N	N	N	N	N	676	1	2	0.15	107883982	158640	29.43	698	698	673	877	473	675	680.06	1.05	-25039	708	691	678	661	648	685	655	992	202	500	470	1	1	198407845	1341	-0.83	0.35	12	0.08	-810.00	1930.00	1780	20240708	-62.02	600	20250116	12.67	887	-23.79	20250214	600	12.67	20250116	2180	-68.99	20240416	190	255.79	20240408	Y	003060	500	992 억	2075719	N	N	50618	N	N
39	20250408	110136	57	100.00	KOSPI	제약	N	N	N	N	N	681	6	2	0.89	101738387	149577	27.74	698	698	673	877	473	675	680.17	1.05	-21855	708	691	678	661	648	685	655	992	202	500	470	1	1	198407845	1351	-0.84	0.35	12	0.08	-810.00	1930.00	1780	20240708	-61.74	600	20250116	13.50	887	-23.22	20250214	600	13.50	20250116	2180	-68.76	20240416	190	258.42	20240408	Y	003060	500	992 억	2075719	N	N	50618	N	N
40	20250408	100137	57	100.00	KOSPI	제약	N	N	N	N	N	678	3	2	0.44	77580486	113895	21.13	698	698	673	877	473	675	681.16	1.05	-20693	708	691	678	661	648	685	655	992	202	500	470	1	1	198407845	1345	-0.84	0.35	12	0.06	-810.00	1930.00	1780	20240708	-61.91	600	20250116	13.00	887	-23.56	20250214	600	13.00	20250116	2180	-68.90	20240416	190	256.84	20240408	Y	003060	500	992 억	2075719	N	N	50618	N	N
41	20250408	090137	57	100.00	KOSPI	제약	N	N	N	N	N	680	5	2	0.74	11769116	17116	3.17	698	698	680	877	473	675	687.62	1.05	-3767	708	691	678	661	648	685	655	992	202	500	470	1	1	198407845	1349	-0.84	0.35	12	0.01	-810.00	1930.00	1780	20240708	-61.80	600	20250116	13.33	887	-23.34	20250214	600	13.33	20250116	2180	-68.81	20240416	190	257.89	20240408	Y	003060	500	992 억	2075719	N	N	50618	N	N
42	20250407	160136	57	100.00	KOSPI	제약	N	N	N	N	N	675	-30	5	-4.26	361710343	537665	105.18	695	695	665	916	494	705	672.74	1.11	-136304	730	717	699	686	668	724	693	992	211	500	490	1	1	198407845	1339	-0.83	0.35	12	0.27	-810.00	1930.00	1780	20240708	-62.08	600	20250116	12.50	887	-23.90	20250214	600	12.50	20250116	2180	-69.04	20240416	190	255.26	20240408	Y	003060	500	992 억	2210166	N	N	50618	N	N
43	20250407	150138	57	100.00	KOSPI	제약	N	N	N	N	N	670	-35	5	-4.96	305986375	454457	88.91	695	695	665	916	494	705	673.30	1.11	-118044	730	717	699	686	668	724	693	992	211	500	490	1	1	198407845	1329	-0.83	0.35	12	0.23	-810.00	1930.00	1780	20240708	-62.36	600	20250116	11.67	887	-24.46	20250214	600	11.67	20250116	2180	-69.27	20240416	190	252.63	20240408	Y	003060	500	992 억	2210166	N	N	58386	N	N
44	20250407	140137	57	100.00	KOSPI	제약	N	N	N	N	N	673	-32	5	-4.54	267557033	397263	77.72	695	695	665	916	494	705	673.50	1.11	-116369	730	717	699	686	668	724	693	992	211	500	490	1	1	198407845	1335	-0.83	0.35	12	0.20	-810.00	1930.00	1780	20240708	-62.19	600	20250116	12.17	887	-24.13	20250214	600	12.17	20250116	2180	-69.13	20240416	190	254.21	20240408	Y	003060	500	992 억	2210166	N	N	58386	N	N
45	20250407	130136	57	100.00	KOSPI	제약	N	N	N	N	N	675	-30	5	-4.26	251094086	372870	72.94	695	695	665	916	494	705	673.41	1.11	-100735	730	717	699	686	668	724	693	992	211	500	490	1	1	198407845	1339	-0.83	0.35	12	0.19	-810.00	1930.00	1780	20240708	-62.08	600	20250116	12.50	887	-23.90	20250214	600	12.50	20250116	2180	-69.04	20240416	190	255.26	20240408	Y	003060	500	992 억	2210166	N	N	58386	N	N
46	20250407	120136	57	100.00	KOSPI	제약	N	N	N	N	N	672	-33	5	-4.68	228501557	339298	66.38	695	695	665	916	494	705	673.45	1.11	-90192	730	717	699	686	668	724	693	992	211	500	490	1	1	198407845	1333	-0.83	0.35	12	0.17	-810.00	1930.00	1780	20240708	-62.25	600	20250116	12.00	887	-24.24	20250214	600	12.00	20250116	2180	-69.17	20240416	190	253.68	20240408	Y	003060	500	992 억	2210166	N	N	58386	N	N
47	20250407	110136	57	100.00	KOSPI	제약	N	N	N	N	N	671	-34	5	-4.82	199994252	297050	58.11	695	695	665	916	494	705	673.27	1.11	-88007	730	717	699	686	668	724	693	992	211	500	490	1	1	198407845	1331	-0.83	0.35	12	0.15	-810.00	1930.00	1780	20240708	-62.30	600	20250116	11.83	887	-24.35	20250214	600	11.83	20250116	2180	-69.22	20240416	190	253.16	20240408	Y	003060	500	992 억	2210166	N	N	58386	N	N
48	20250407	100136	57	100.00	KOSPI	제약	N	N	N	N	N	669	-36	5	-5.11	151545886	224701	43.96	695	695	669	916	494	705	674.43	1.11	-68010	730	717	699	686	668	724	693	992	211	500	490	1	1	198407845	1327	-0.83	0.35	12	0.11	-810.00	1930.00	1780	20240708	-62.42	600	20250116	11.50	887	-24.58	20250214	600	11.50	20250116	2180	-69.31	20240416	190	252.11	20240408	Y	003060	500	992 억	2210166	N	N	58386	N	N
49	20250407	090136	57	100.00	KOSPI	제약	N	N	N	N	N	681	-24	5	-3.40	2332813	3396	0.66	695	695	681	916	494	705	686.92	1.11	-151	730	717	699	686	668	724	693	992	211	500	490	1	1	198407845	1351	-0.84	0.35	12	0.00	-810.00	1930.00	1780	20240708	-61.74	600	20250116	13.50	887	-23.22	20250214	600	13.50	20250116	2180	-68.76	20240416	190	258.42	20240408	Y	003060	500	992 억	2210166	N	N	58386	N	N
50	20250404	160136	57	100.00	KOSPI	제약	N	N	N	N	N	705	5	2	0.71	355376542	510802	111.80	696	712	681	910	490	700	695.72	1.13	-37968	716	707	696	687	676	710	690	992	210	500	490	1	1	198407845	1399	-0.87	0.37	12	0.26	-810.00	1930.00	1780	20240708	-60.39	600	20250116	17.50	887	-20.52	20250214	600	17.50	20250116	2180	-67.66	20240416	190	271.05	20240404	Y	003060	500	992 억	2250553	N	N	58386	N	N
51	20250404	150137	57	100.00	KOSPI	제약	N	N	N	N	N	708	8	2	1.14	310277942	446952	97.82	696	711	681	910	490	700	694.21	1.13	-59360	716	707	696	687	676	710	690	992	210	500	490	1	1	198407845	1405	-0.87	0.37	12	0.23	-810.00	1930.00	1780	20240708	-60.22	600	20250116	18.00	887	-20.18	20250214	600	18.00	20250116	2180	-67.52	20240416	190	272.63	20240404	Y	003060	500	992 억	2250553	N	N	60080	N	N
52	20250404	140138	57	100.00	KOSPI	제약	N	N	N	N	N	698	-2	5	-0.29	257566806	371334	81.27	696	711	681	910	490	700	693.63	1.13	-64442	716	707	696	687	676	710	690	992	210	500	490	1	1	198407845	1385	-0.86	0.36	12	0.19	-810.00	1930.00	1780	20240708	-60.79	600	20250116	16.33	887	-21.31	20250214	600	16.33	20250116	2180	-67.98	20240416	190	267.37	20240404	Y	003060	500	992 억	2250553	N	N	60080	N	N
53	20250404	130137	57	100.00	KOSPI	제약	N	N	N	N	N	693	-7	5	-1.00	231494772	333898	73.08	696	711	681	910	490	700	693.31	1.13	-53978	716	707	696	687	676	710	690	992	210	500	490	1	1	198407845	1375	-0.86	0.36	12	0.17	-810.00	1930.00	1780	20240708	-61.07	600	20250116	15.50	887	-21.87	20250214	600	15.50	20250116	2180	-68.21	20240416	190	264.74	20240404	Y	003060	500	992 억	2250553	N	N	60080	N	N
54	20250404	120136	57	100.00	KOSPI	제약	N	N	N	N	N	690	-10	5	-1.43	172728200	248253	54.33	696	711	681	910	490	700	695.77	1.13	-45826	716	707	696	687	676	710	690	992	210	500	490	1	1	198407845	1369	-0.85	0.36	12	0.13	-810.00	1930.00	1780	20240708	-61.24	600	20250116	15.00	887	-22.21	20250214	600	15.00	20250116	2180	-68.35	20240416	190	263.16	20240404	Y	003060	500	992 억	2250553	N	N	60080	N	N
55	20250404	110136	57	100.00	KOSPI	제약	N	N	N	N	N	702	2	2	0.29	82022621	118104	25.85	696	705	681	910	490	700	694.49	1.13	-39148	716	707	696	687	676	710	690	992	210	500	490	1	1	198407845	1393	-0.87	0.36	12	0.06	-810.00	1930.00	1780	20240708	-60.56	600	20250116	17.00	887	-20.86	20250214	600	17.00	20250116	2180	-67.80	20240416	190	269.47	20240404	Y	003060	500	992 억	2250553	N	N	60080	N	N
56	20250404	100136	57	100.00	KOSPI	제약	N	N	N	N	N	699	-1	5	-0.14	44205806	64039	14.02	696	701	681	910	490	700	690.29	1.13	-21511	716	707	696	687	676	710	690	992	210	500	490	1	1	198407845	1387	-0.86	0.36	12	0.03	-810.00	1930.00	1780	20240708	-60.73	600	20250116	16.50	887	-21.20	20250214	600	16.50	20250116	2180	-67.94	20240416	190	267.89	20240404	Y	003060	500	992 억	2250553	N	N	60080	N	N
57	20250404	090137	57	100.00	KOSPI	제약	N	N	N	N	N	683	-17	5	-2.43	4942713	7222	1.58	696	696	681	910	490	700	684.35	1.13	-6253	716	707	696	687	676	710	690	992	210	500	490	1	1	198407845	1355	-0.84	0.35	12	0.00	-810.00	1930.00	1780	20240708	-61.63	600	20250116	13.83	887	-23.00	20250214	600	13.83	20250116	2180	-68.67	20240416	190	259.47	20240404	Y	003060	500	992 억	2250553	N	N	60080	N	N
58	20250403	160136	57	100.00	KOSPI	제약	N	N	N	N	N	700	-3	5	-0.43	317042582	456778	68.77	700	705	685	913	493	703	694.08	1.15	-36466	736	719	706	689	676	713	683	992	210	500	490	1	1	198407845	1389	-0.86	0.36	12	0.23	-810.00	1930.00	1780	20240708	-60.67	600	20250116	16.67	887	-21.08	20250214	600	16.67	20250116	2180	-67.89	20240416	190	268.42	20240403	Y	003060	500	992 억	2286753	N	N	60080	N	N
59	20250403	150136	57	100.00	KOSPI	제약	N	N	N	N	N	700	-3	5	-0.43	296231983	426976	64.28	700	705	685	913	493	703	693.79	1.15	-38885	736	719	706	689	676	713	683	992	210	500	490	1	1	198407845	1389	-0.86	0.36	12	0.22	-810.00	1930.00	1780	20240708	-60.67	600	20250116	16.67	887	-21.08	20250214	600	16.67	20250116	2180	-67.89	20240416	190	268.42	20240403	Y	003060	500	992 억	2286753	N	N	11626	N	N
60	20250403	140136	57	100.00	KOSPI	제약	N	N	N	N	N	701	-2	5	-0.28	225746323	326316	49.13	700	705	685	913	493	703	691.80	1.15	-56484	736	719	706	689	676	713	683	992	210	500	490	1	1	198407845	1391	-0.87	0.36	12	0.16	-810.00	1930.00	1780	20240708	-60.62	600	20250116	16.83	887	-20.97	20250214	600	16.83	20250116	2180	-67.84	20240416	190	268.95	20240403	Y	003060	500	992 억	2286753	N	N	11626	N	N
61	20250403	130137	57	100.00	KOSPI	제약	N	N	N	N	N	692	-11	5	-1.56	170459941	247100	37.20	700	700	685	913	493	703	689.84	1.15	-45184	736	719	706	689	676	713	683	992	210	500	490	1	1	198407845	1373	-0.85	0.36	12	0.12	-810.00	1930.00	1780	20240708	-61.12	600	20250116	15.33	887	-21.98	20250214	600	15.33	20250116	2180	-68.26	20240416	190	264.21	20240403	Y	003060	500	992 억	2286753	N	N	11626	N	N
62	20250403	120137	57	100.00	KOSPI	제약	N	N	N	N	N	693	-10	5	-1.42	143288920	207823	31.29	700	700	685	913	493	703	689.48	1.15	-41206	736	719	706	689	676	713	683	992	210	500	490	1	1	198407845	1375	-0.86	0.36	12	0.10	-810.00	1930.00	1780	20240708	-61.07	600	20250116	15.50	887	-21.87	20250214	600	15.50	20250116	2180	-68.21	20240416	190	264.74	20240403	Y	003060	500	992 억	2286753	N	N	11626	N	N
63	20250403	110136	57	100.00	KOSPI	제약	N	N	N	N	N	692	-11	5	-1.56	119879963	173893	26.18	700	700	685	913	493	703	689.39	1.15	-44637	736	719	706	689	676	713	683	992	210	500	490	1	1	198407845	1373	-0.85	0.36	12	0.09	-810.00	1930.00	1780	20240708	-61.12	600	20250116	15.33	887	-21.98	20250214	600	15.33	20250116	2180	-68.26	20240416	190	264.21	20240403	Y	003060	500	992 억	2286753	N	N	11626	N	N
64	20250403	100136	57	100.00	KOSPI	제약	N	N	N	N	N	690	-13	5	-1.85	80531503	116706	17.57	700	700	685	913	493	703	690.04	1.15	-24653	736	719	706	689	676	713	683	992	210	500	490	1	1	198407845	1369	-0.85	0.36	12	0.06	-810.00	1930.00	1780	20240708	-61.24	600	20250116	15.00	887	-22.21	20250214	600	15.00	20250116	2180	-68.35	20240416	190	263.16	20240403	Y	003060	500	992 억	2286753	N	N	11626	N	N
65	20250403	090136	57	100.00	KOSPI	제약	N	N	N	N	N	696	-7	5	-1.00	5482087	7925	1.19	700	700	685	913	493	703	691.74	1.15	-5293	736	719	706	689	676	713	683	992	210	500	490	1	1	198407845	1381	-0.86	0.36	12	0.00	-810.00	1930.00	1780	20240708	-60.90	600	20250116	16.00	887	-21.53	20250214	600	16.00	20250116	2180	-68.07	20240416	190	266.32	20240403	Y	003060	500	992 억	2286753	N	N	11626	N	N
66	20250402	160134	57	100.00	KOSPI	제약	N	N	N	N	N	703	-14	5	-1.95	464122544	661480	66.72	723	723	693	932	502	717	701.64	1.20	-86597	774	745	727	698	680	736	689	992	215	500	500	1	1	198407845	1395	-0.87	0.36	12	0.33	-810.00	1930.00	1780	20240708	-60.51	600	20250116	17.17	887	-20.74	20250214	600	17.17	20250116	2180	-67.75	20240416	190	270.00	20240402	Y	003060	500	992 억	2374177	N	N	11626	N	N
67	20250402	150134	57	100.00	KOSPI	제약	N	N	N	N	N	703	-14	5	-1.95	444688849	633839	63.94	723	723	693	932	502	717	701.58	1.20	-85002	774	745	727	698	680	736	689	992	215	500	500	1	1	198407845	1395	-0.87	0.36	12	0.32	-810.00	1930.00	1780	20240708	-60.51	600	20250116	17.17	887	-20.74	20250214	600	17.17	20250116	2180	-67.75	20240416	190	270.00	20240402	Y	003060	500	992 억	2374177	N	N	44890	N	N
68	20250402	140135	57	100.00	KOSPI	제약	N	N	N	N	N	697	-20	5	-2.79	410452641	584906	59.00	723	723	693	932	502	717	701.74	1.20	-83814	774	745	727	698	680	736	689	992	215	500	500	1	1	198407845	1383	-0.86	0.36	12	0.29	-810.00	1930.00	1780	20240708	-60.84	600	20250116	16.17	887	-21.42	20250214	600	16.17	20250116	2180	-68.03	20240416	190	266.84	20240402	Y	003060	500	992 억	2374177	N	N	44890	N	N
69	20250402	130136	57	100.00	KOSPI	제약	N	N	N	N	N	700	-17	5	-2.37	348605065	496365	50.07	723	723	693	932	502	717	702.32	1.20	-86291	774	745	727	698	680	736	689	992	215	500	500	1	1	198407845	1389	-0.86	0.36	12	0.25	-810.00	1930.00	1780	20240708	-60.67	600	20250116	16.67	887	-21.08	20250214	600	16.67	20250116	2180	-67.89	20240416	190	268.42	20240402	Y	003060	500	992 억	2374177	N	N	44890	N	N
70	20250402	120135	57	100.00	KOSPI	제약	N	N	N	N	N	703	-14	5	-1.95	321418370	457546	46.15	723	723	693	932	502	717	702.48	1.20	-73624	774	745	727	698	680	736	689	992	215	500	500	1	1	198407845	1395	-0.87	0.36	12	0.23	-810.00	1930.00	1780	20240708	-60.51	600	20250116	17.17	887	-20.74	20250214	600	17.17	20250116	2180	-67.75	20240416	190	270.00	20240402	Y	003060	500	992 억	2374177	N	N	44890	N	N
71	20250402	110135	57	100.00	KOSPI	제약	N	N	N	N	N	704	-13	5	-1.81	270306910	385080	38.84	723	723	693	932	502	717	701.95	1.20	-65112	774	745	727	698	680	736	689	992	215	500	500	1	1	198407845	1397	-0.87	0.36	12	0.19	-810.00	1930.00	1780	20240708	-60.45	600	20250116	17.33	887	-20.63	20250214	600	17.33	20250116	2180	-67.71	20240416	190	270.53	20240402	Y	003060	500	992 억	2374177	N	N	44890	N	N
72	20250402	100134	57	100.00	KOSPI	제약	N	N	N	N	N	698	-19	5	-2.65	194281305	276215	27.86	723	723	693	932	502	717	703.37	1.20	-79536	774	745	727	698	680	736	689	992	215	500	500	1	1	198407845	1385	-0.86	0.36	12	0.14	-810.00	1930.00	1780	20240708	-60.79	600	20250116	16.33	887	-21.31	20250214	600	16.33	20250116	2180	-67.98	20240416	190	267.37	20240402	Y	003060	500	992 억	2374177	N	N	44890	N	N
73	20250402	090135	57	100.00	KOSPI	제약	N	N	N	N	N	723	6	2	0.84	1518940	2101	0.21	723	723	719	932	502	717	722.96	1.20	-689	774	745	727	698	680	736	689	992	215	500	500	1	1	198407845	1434	-0.89	0.37	12	0.00	-810.00	1930.00	1780	20240708	-59.38	600	20250116	20.50	887	-18.49	20250214	600	20.50	20250116	2180	-66.83	20240416	190	280.53	20240402	Y	003060	500	992 억	2374177	N	N	44890	N	N
74	20250401	160135	57	100.00	KOSPI	제약	N	N	N	N	N	717	-23	5	-3.11	711141967	982759	264.90	747	756	709	962	518	740	723.62	1.29	-208700	797	768	751	722	705	760	714	992	222	500	510	1	1	198407845	1423	-0.89	0.37	12	0.50	-810.00	1930.00	1780	20240708	-59.72	600	20250116	19.50	887	-19.17	20250214	600	19.50	20250116	2180	-67.11	20240416	190	277.37	20240401	Y	003060	500	992 억	2562654	N	N	44890	N	N
75	20250401	150135	57	100.00	KOSPI	제약	N	N	N	N	N	713	-27	5	-3.65	649884111	896952	241.77	747	756	709	962	518	740	724.55	1.29	-171835	797	768	751	722	705	760	714	992	222	500	510	1	1	198407845	1415	-0.88	0.37	12	0.45	-810.00	1930.00	1780	20240708	-59.94	600	20250116	18.83	887	-19.62	20250214	600	18.83	20250116	2180	-67.29	20240416	190	275.26	20240401	Y	003060	500	992 억	2562654	N	N	36332	N	N
76	20250401	140135	57	100.00	KOSPI	제약	N	N	N	N	N	718	-22	5	-2.97	500204141	687173	185.23	747	756	712	962	518	740	727.92	1.29	-116031	797	768	751	722	705	760	714	992	222	500	510	1	1	198407845	1425	-0.89	0.37	12	0.35	-810.00	1930.00	1780	20240708	-59.66	600	20250116	19.67	887	-19.05	20250214	600	19.67	20250116	2180	-67.06	20240416	190	277.89	20240401	Y	003060	500	992 억	2562654	N	N	36332	N	N
77	20250401	130136	57	100.00	KOSPI	제약	N	N	N	N	N	719	-21	5	-2.84	375173346	512604	138.17	747	756	719	962	518	740	731.90	1.29	-36548	797	768	751	722	705	760	714	992	222	500	510	1	1	198407845	1427	-0.89	0.37	12	0.26	-810.00	1930.00	1780	20240708	-59.61	600	20250116	19.83	887	-18.94	20250214	600	19.83	20250116	2180	-67.02	20240416	190	278.42	20240401	Y	003060	500	992 억	2562654	N	N	36332	N	N
78	20250401	120136	57	100.00	KOSPI	제약	N	N	N	N	N	733	-7	5	-0.95	259030718	352826	95.10	747	756	722	962	518	740	734.16	1.29	31630	797	768	751	722	705	760	714	992	222	500	510	1	1	198407845	1454	-0.90	0.38	12	0.18	-810.00	1930.00	1780	20240708	-58.82	600	20250116	22.17	887	-17.36	20250214	600	22.17	20250116	2180	-66.38	20240416	190	285.79	20240401	Y	003060	500	992 억	2562654	N	N	36332	N	N
79	20250401	110135	57	100.00	KOSPI	제약	N	N	N	N	N	732	-8	5	-1.08	154272325	209685	56.52	747	756	722	962	518	740	735.73	1.29	-51336	797	768	751	722	705	760	714	992	222	500	510	1	1	198407845	1452	-0.90	0.38	12	0.11	-810.00	1930.00	1780	20240708	-58.88	600	20250116	22.00	887	-17.47	20250214	600	22.00	20250116	2180	-66.42	20240416	190	285.26	20240401	Y	003060	500	992 억	2562654	N	N	36332	N	N
80	20250401	100134	57	100.00	KOSPI	제약	N	N	N	N	N	733	-7	5	-0.95	79981774	107555	28.99	747	756	730	962	518	740	743.64	1.29	-27292	797	768	751	722	705	760	714	992	222	500	510	1	1	198407845	1454	-0.90	0.38	12	0.05	-810.00	1930.00	1780	20240708	-58.82	600	20250116	22.17	887	-17.36	20250214	600	22.17	20250116	2180	-66.38	20240416	190	285.79	20240401	Y	003060	500	992 억	2562654	N	N	36332	N	N
81	20250401	090134	57	100.00	KOSPI	제약	N	N	N	N	N	749	9	2	1.22	52290	70	0.02	747	749	746	962	518	740	747.00	1.29	-37	797	768	751	722	705	760	714	992	222	500	510	1	1	198407845	1486	-0.92	0.39	12	0.00	-810.00	1930.00	1780	20240708	-57.92	600	20250116	24.83	887	-15.56	20250214	600	24.83	20250116	2180	-65.64	20240416	190	294.21	20240401	Y	003060	500	992 억	2562654	N	N	36332	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History