KissMeData/005690/price/prices-20250201.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

ened b2a5517dde Update 2025-02-13 2976 top30,price

2025-02-13 18:11:26 +09:00

28 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	20250213	160207	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	10820	1450	2	15.47	61769189280	5895601	833.51	9380	11140	9110	12180	6560	9370	10476.92	7.71	197284	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	6494	180.33	8.07	12	9.82	60.00	1341.00	11140	20250213	-2.87	4300	20240805	151.63	11140	-2.87	20250213	7150	51.33	20250203	11140	-2.87	20250213	4300	151.63	20240805	6.65	N	005690	500	300 억	4625419	N	N	123	N	N
3	20250213	150208	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	10790	1420	2	15.15	49692908220	4784575	676.43	9380	11140	9110	12180	6560	9370	10386.09	7.71	22918	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	6476	179.83	8.05	12	7.97	60.00	1341.00	11140	20250213	-3.14	4300	20240805	150.93	11140	-3.14	20250213	7150	50.91	20250203	11140	-3.14	20250213	4300	150.93	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
4	20250213	140208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9980	610	2	6.51	12387796360	1277890	180.67	9380	10090	9110	12180	6560	9370	9693.97	7.71	12593	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	5990	166.33	7.44	12	2.13	60.00	1341.00	10350	20250210	-3.57	4300	20240805	132.09	10350	-3.57	20250210	7150	39.58	20250203	10350	-3.57	20250210	4300	132.09	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
5	20250213	130208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9460	90	2	0.96	4779050190	508163	71.84	9380	9750	9110	12180	6560	9370	9404.57	7.71	-64225	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	5678	157.67	7.05	12	0.85	60.00	1341.00	10350	20250210	-8.60	4300	20240805	120.00	10350	-8.60	20250210	7150	32.31	20250203	10350	-8.60	20250210	4300	120.00	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
6	20250213	120207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9500	130	2	1.39	4465059240	475092	67.17	9380	9750	9110	12180	6560	9370	9398.31	7.71	-62535	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	5702	158.33	7.08	12	0.79	60.00	1341.00	10350	20250210	-8.21	4300	20240805	120.93	10350	-8.21	20250210	7150	32.87	20250203	10350	-8.21	20250210	4300	120.93	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
7	20250213	110207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9180	-190	5	-2.03	3244204650	345718	48.88	9380	9750	9110	12180	6560	9370	9383.97	7.71	-59205	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	5510	153.00	6.85	12	0.58	60.00	1341.00	10350	20250210	-11.30	4300	20240805	113.49	10350	-11.30	20250210	7150	28.39	20250203	10350	-11.30	20250210	4300	113.49	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
8	20250213	100208	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9290	-80	5	-0.85	2314552680	244553	34.57	9380	9750	9250	12180	6560	9370	9464.46	7.71	-43644	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	5576	154.83	6.93	12	0.41	60.00	1341.00	10350	20250210	-10.24	4300	20240805	116.05	10350	-10.24	20250210	7150	29.93	20250203	10350	-10.24	20250210	4300	116.05	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
9	20250213	090207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9330	-40	5	-0.43	145980250	15598	2.21	9380	9410	9330	12180	6560	9370	9358.83	7.71	-2553	9856	9612	9376	9132	8896	9495	9015	300	2810	500	6550	10	1	60016964	5600	155.50	6.96	12	0.03	60.00	1341.00	10350	20250210	-9.86	4300	20240805	116.98	10350	-9.86	20250210	7150	30.49	20250203	10350	-9.86	20250210	4300	116.98	20240805	6.65	N	005690	500	300 억	4625419	N	N	1931	N	N
10	20250212	160207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9370	-180	5	-1.88	6532199130	701499	53.00	9590	9620	9140	12410	6690	9550	9311.69	7.83	-78343	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5624	156.17	6.99	12	1.17	60.00	1341.00	10350	20250210	-9.47	4300	20240805	117.91	10350	-9.47	20250210	7150	31.05	20250203	10350	-9.47	20250210	4300	117.91	20240805	6.36	N	005690	500	300 억	4700524	N	N	1931	N	N
11	20250212	150206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9390	-160	5	-1.68	6074682830	652732	49.32	9590	9620	9140	12410	6690	9550	9306.54	7.83	-71269	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5636	156.50	7.00	12	1.09	60.00	1341.00	10350	20250210	-9.28	4300	20240805	118.37	10350	-9.28	20250210	7150	31.33	20250203	10350	-9.28	20250210	4300	118.37	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
12	20250212	140206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9320	-230	5	-2.41	4885532340	526099	39.75	9590	9620	9140	12410	6690	9550	9286.33	7.83	-58468	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5594	155.33	6.95	12	0.88	60.00	1341.00	10350	20250210	-9.95	4300	20240805	116.74	10350	-9.95	20250210	7150	30.35	20250203	10350	-9.95	20250210	4300	116.74	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
13	20250212	130207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9200	-350	5	-3.66	4028693050	433859	32.78	9590	9620	9140	12410	6690	9550	9285.71	7.83	-42078	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5522	153.33	6.86	12	0.72	60.00	1341.00	10350	20250210	-11.11	4300	20240805	113.95	10350	-11.11	20250210	7150	28.67	20250203	10350	-11.11	20250210	4300	113.95	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
14	20250212	120206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9250	-300	5	-3.14	3643758490	392137	29.63	9590	9620	9140	12410	6690	9550	9292.04	7.83	-43101	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5552	154.17	6.90	12	0.65	60.00	1341.00	10350	20250210	-10.63	4300	20240805	115.12	10350	-10.63	20250210	7150	29.37	20250203	10350	-10.63	20250210	4300	115.12	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
15	20250212	110207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9220	-330	5	-3.46	3146929100	338134	25.55	9590	9620	9140	12410	6690	9550	9306.74	7.83	-35122	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5534	153.67	6.88	12	0.56	60.00	1341.00	10350	20250210	-10.92	4300	20240805	114.42	10350	-10.92	20250210	7150	28.95	20250203	10350	-10.92	20250210	4300	114.42	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
16	20250212	100207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9310	-240	5	-2.51	2002310830	214081	16.18	9590	9620	9260	12410	6690	9550	9353.03	7.83	-330	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5588	155.17	6.94	12	0.36	60.00	1341.00	10350	20250210	-10.05	4300	20240805	116.51	10350	-10.05	20250210	7150	30.21	20250203	10350	-10.05	20250210	4300	116.51	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
17	20250212	090207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9540	-10	5	-0.10	205495110	21460	1.62	9590	9620	9510	12410	6690	9550	9575.75	7.83	-14739	10110	9830	9610	9330	9110	9720	9220	300	2860	500	6680	10	1	60016964	5726	159.00	7.11	12	0.04	60.00	1341.00	10350	20250210	-7.83	4300	20240805	121.86	10350	-7.83	20250210	7150	33.43	20250203	10350	-7.83	20250210	4300	121.86	20240805	6.36	N	005690	500	300 억	4700524	N	N	0	N	N
18	20250211	160206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9550	-140	5	-1.44	12659098330	1317583	21.25	9690	9890	9390	12590	6790	9690	9607.92	7.98	-84506	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5732	159.17	7.12	12	2.20	60.00	1341.00	10350	20250210	-7.73	4300	20240805	122.09	10350	-7.73	20250210	7150	33.57	20250203	10350	-7.73	20250210	4300	122.09	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
19	20250211	150207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9410	-280	5	-2.89	11749234720	1221528	19.70	9690	9890	9390	12590	6790	9690	9618.47	7.98	-87073	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5648	156.83	7.02	12	2.04	60.00	1341.00	10350	20250210	-9.08	4300	20240805	118.84	10350	-9.08	20250210	7150	31.61	20250203	10350	-9.08	20250210	4300	118.84	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
20	20250211	140207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9550	-140	5	-1.44	10164183790	1054271	17.00	9690	9890	9470	12590	6790	9690	9640.96	7.98	-77727	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5732	159.17	7.12	12	1.76	60.00	1341.00	10350	20250210	-7.73	4300	20240805	122.09	10350	-7.73	20250210	7150	33.57	20250203	10350	-7.73	20250210	4300	122.09	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
21	20250211	130205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9620	-70	5	-0.72	9301177840	964404	15.55	9690	9890	9470	12590	6790	9690	9644.48	7.98	-55325	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5774	160.33	7.17	12	1.61	60.00	1341.00	10350	20250210	-7.05	4300	20240805	123.72	10350	-7.05	20250210	7150	34.55	20250203	10350	-7.05	20250210	4300	123.72	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
22	20250211	120206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9610	-80	5	-0.83	8595968010	891078	14.37	9690	9890	9470	12590	6790	9690	9646.71	7.98	-23586	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5768	160.17	7.17	12	1.48	60.00	1341.00	10350	20250210	-7.15	4300	20240805	123.49	10350	-7.15	20250210	7150	34.41	20250203	10350	-7.15	20250210	4300	123.49	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
23	20250211	110206	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9670	-20	5	-0.21	7656517190	793165	12.79	9690	9890	9470	12590	6790	9690	9653.12	7.98	-30957	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5804	161.17	7.21	12	1.32	60.00	1341.00	10350	20250210	-6.57	4300	20240805	124.88	10350	-6.57	20250210	7150	35.24	20250203	10350	-6.57	20250210	4300	124.88	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
24	20250211	100207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9790	100	2	1.03	6475202370	671624	10.83	9690	9890	9470	12590	6790	9690	9641.11	7.98	2547	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5876	163.17	7.30	12	1.12	60.00	1341.00	10350	20250210	-5.41	4300	20240805	127.67	10350	-5.41	20250210	7150	36.92	20250203	10350	-5.41	20250210	4300	127.67	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
25	20250211	090207	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9620	-70	5	-0.72	560270760	58054	0.94	9690	9700	9540	12590	6790	9690	9650.86	7.98	-2024	11190	10440	9600	8850	8010	10815	9225	300	2900	500	6780	10	1	60016964	5774	160.33	7.17	12	0.10	60.00	1341.00	10350	20250210	-7.05	4300	20240805	123.72	10350	-7.05	20250210	7150	34.55	20250203	10350	-7.05	20250210	4300	123.72	20240805	6.27	N	005690	500	300 억	4791486	N	N	0	N	N
26	20250210	160206	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9690	800	2	9.00	60742246310	6159062	1141.88	8830	10350	8760	11550	6230	8890	9862.33	7.52	221690	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	5816	161.50	7.23	12	10.26	60.00	1341.00	10350	20250210	-6.38	4300	20240805	125.35	10350	-6.38	20250210	7150	35.52	20250203	10350	-6.38	20250210	4300	125.35	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
27	20250210	150206	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9690	800	2	9.00	58702968280	5948066	1102.77	8830	10350	8760	11550	6230	8890	9869.25	7.52	217016	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	5816	161.50	7.23	12	9.91	60.00	1341.00	10350	20250210	-6.38	4300	20240805	125.35	10350	-6.38	20250210	7150	35.52	20250203	10350	-6.38	20250210	4300	125.35	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
28	20250210	140206	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9890	1000	2	11.25	54632705280	5532578	1025.73	8830	10350	8760	11550	6230	8890	9874.73	7.52	198141	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	5936	164.83	7.38	12	9.22	60.00	1341.00	10350	20250210	-4.44	4300	20240805	130.00	10350	-4.44	20250210	7150	38.32	20250203	10350	-4.44	20250210	4300	130.00	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
29	20250210	130206	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	9880	990	2	11.14	51418383330	5206311	965.25	8830	10350	8760	11550	6230	8890	9876.16	7.52	170309	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	5930	164.67	7.37	12	8.67	60.00	1341.00	10350	20250210	-4.54	4300	20240805	129.77	10350	-4.54	20250210	7150	38.18	20250203	10350	-4.54	20250210	4300	129.77	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
30	20250210	120205	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	10100	1210	2	13.61	46621710700	4729004	876.75	8830	10350	8760	11550	6230	8890	9858.67	7.52	97172	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	6062	168.33	7.53	12	7.88	60.00	1341.00	10350	20250210	-2.42	4300	20240805	134.88	10350	-2.42	20250210	7150	41.26	20250203	10350	-2.42	20250210	4300	134.88	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
31	20250210	110205	55	40.00	KOSPI	신고가	제약	N	N	N	Y	40	N	10140	1250	2	14.06	38279975110	3890509	721.30	8830	10350	8760	11550	6230	8890	9839.32	7.52	57470	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	6086	169.00	7.56	12	6.48	60.00	1341.00	10350	20250210	-2.03	4300	20240805	135.81	10350	-2.03	20250210	7150	41.82	20250203	10350	-2.03	20250210	4300	135.81	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
32	20250210	100205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9500	610	2	6.86	5139084850	557188	103.30	8830	9570	8760	11550	6230	8890	9223.25	7.52	61857	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	5702	158.33	7.08	12	0.93	60.00	1341.00	9680	20250113	-1.86	4300	20240805	120.93	9680	-1.86	20250113	7150	32.87	20250203	9680	-1.86	20250113	4300	120.93	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
33	20250210	090205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8900	10	2	0.11	75448770	8481	1.57	8830	8970	8830	11550	6230	8890	8896.21	7.52	-2840	9396	9142	8946	8692	8496	9270	8820	300	2660	500	6220	10	1	60016964	5342	148.33	6.64	12	0.01	60.00	1341.00	9680	20250113	-8.06	4300	20240805	106.98	9680	-8.06	20250113	7150	24.48	20250203	9680	-8.06	20250113	4300	106.98	20240805	6.19	N	005690	500	300 억	4513821	N	N	0	N	N
34	20250207	160204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8890	100	2	1.14	4804230410	536619	113.16	8780	9200	8750	11420	6160	8790	8952.93	7.58	-30010	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5336	148.17	6.63	12	0.89	60.00	1341.00	9680	20250113	-8.16	4300	20240805	106.74	9680	-8.16	20250113	7150	24.34	20250203	9680	-8.16	20250113	4300	106.74	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
35	20250207	150205	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8810	20	2	0.23	4512563650	503621	106.20	8780	9200	8750	11420	6160	8790	8960.24	7.58	-22736	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5287	146.83	6.57	12	0.84	60.00	1341.00	9680	20250113	-8.99	4300	20240805	104.88	9680	-8.99	20250113	7150	23.22	20250203	9680	-8.99	20250113	4300	104.88	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
36	20250207	140204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8850	60	2	0.68	3899712670	434151	91.55	8780	9200	8750	11420	6160	8790	8982.39	7.58	-15586	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5312	147.50	6.60	12	0.72	60.00	1341.00	9680	20250113	-8.57	4300	20240805	105.81	9680	-8.57	20250113	7150	23.78	20250203	9680	-8.57	20250113	4300	105.81	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
37	20250207	130204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8850	60	2	0.68	3614030750	401990	84.77	8780	9200	8750	11420	6160	8790	8990.35	7.58	-11184	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5312	147.50	6.60	12	0.67	60.00	1341.00	9680	20250113	-8.57	4300	20240805	105.81	9680	-8.57	20250113	7150	23.78	20250203	9680	-8.57	20250113	4300	105.81	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
38	20250207	120204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8880	90	2	1.02	3399054410	377739	79.66	8780	9200	8750	11420	6160	8790	8998.42	7.58	-4967	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5330	148.00	6.62	12	0.63	60.00	1341.00	9680	20250113	-8.26	4300	20240805	106.51	9680	-8.26	20250113	7150	24.20	20250203	9680	-8.26	20250113	4300	106.51	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
39	20250207	110204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8930	140	2	1.59	3215386260	357104	75.31	8780	9200	8750	11420	6160	8790	9004.06	7.58	-9332	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5360	148.83	6.66	12	0.60	60.00	1341.00	9680	20250113	-7.75	4300	20240805	107.67	9680	-7.75	20250113	7150	24.90	20250203	9680	-7.75	20250113	4300	107.67	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
40	20250207	100204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8840	50	2	0.57	2668380470	295560	62.33	8780	9200	8750	11420	6160	8790	9028.22	7.58	-4104	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5305	147.33	6.59	12	0.49	60.00	1341.00	9680	20250113	-8.68	4300	20240805	105.58	9680	-8.68	20250113	7150	23.64	20250203	9680	-8.68	20250113	4300	105.58	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
41	20250207	090204	55	40.00	KOSPI		제약	N	N	N	Y	40	N	9100	310	2	3.53	725953870	80787	17.04	8780	9190	8750	11420	6160	8790	8986.03	7.58	85	9036	8912	8666	8542	8296	8975	8605	300	2630	500	6150	10	1	60016964	5462	151.67	6.79	12	0.13	60.00	1341.00	9680	20250113	-5.99	4300	20240805	111.63	9680	-5.99	20250113	7150	27.27	20250203	9680	-5.99	20250113	4300	111.63	20240805	6.10	N	005690	500	300 억	4547019	N	N	0	N	N
42	20250206	160201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8790	290	2	3.41	4096593540	473063	48.69	8780	8790	8420	11050	5950	8500	8659.72	7.73	-69085	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5275	146.50	6.55	12	0.79	60.00	1341.00	9680	20250113	-9.19	4300	20240805	104.42	9680	-9.19	20250113	7150	22.94	20250203	9680	-9.19	20250113	4300	104.42	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
43	20250206	150202	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8770	270	2	3.18	3844355510	444318	45.73	8780	8790	8420	11050	5950	8500	8652.26	7.73	-72531	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5263	146.17	6.54	12	0.74	60.00	1341.00	9680	20250113	-9.40	4300	20240805	103.95	9680	-9.40	20250113	7150	22.66	20250203	9680	-9.40	20250113	4300	103.95	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
44	20250206	140203	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8680	180	2	2.12	2919019440	338492	34.84	8780	8790	8420	11050	5950	8500	8623.60	7.73	-81389	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5209	144.67	6.47	12	0.56	60.00	1341.00	9680	20250113	-10.33	4300	20240805	101.86	9680	-10.33	20250113	7150	21.40	20250203	9680	-10.33	20250113	4300	101.86	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
45	20250206	130201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8560	60	2	0.71	2361095580	273726	28.17	8780	8790	8420	11050	5950	8500	8625.76	7.73	-74584	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5137	142.67	6.38	12	0.46	60.00	1341.00	9680	20250113	-11.57	4300	20240805	99.07	9680	-11.57	20250113	7150	19.72	20250203	9680	-11.57	20250113	4300	99.07	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
46	20250206	120200	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8640	140	2	1.65	2155639790	249852	25.72	8780	8790	8420	11050	5950	8500	8627.67	7.73	-73350	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5185	144.00	6.44	12	0.42	60.00	1341.00	9680	20250113	-10.74	4300	20240805	100.93	9680	-10.74	20250113	7150	20.84	20250203	9680	-10.74	20250113	4300	100.93	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
47	20250206	110155	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8630	130	2	1.53	2072919840	240263	24.73	8780	8790	8420	11050	5950	8500	8627.71	7.73	-69880	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5179	143.83	6.44	12	0.40	60.00	1341.00	9680	20250113	-10.85	4300	20240805	100.70	9680	-10.85	20250113	7150	20.70	20250203	9680	-10.85	20250113	4300	100.70	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
48	20250206	100201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8590	90	2	1.06	1365666400	158687	16.33	8780	8790	8420	11050	5950	8500	8606.04	7.73	-47917	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5155	143.17	6.41	12	0.26	60.00	1341.00	9680	20250113	-11.26	4300	20240805	99.77	9680	-11.26	20250113	7150	20.14	20250203	9680	-11.26	20250113	4300	99.77	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
49	20250206	090201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8670	170	2	2.00	298783200	34227	3.52	8780	8790	8610	11050	5950	8500	8729.46	7.73	-18261	9246	8872	8416	8042	7586	9060	8230	300	2550	500	5950	10	1	60016964	5203	144.50	6.47	12	0.06	60.00	1341.00	9680	20250113	-10.43	4300	20240805	101.63	9680	-10.43	20250113	7150	21.26	20250203	9680	-10.43	20250113	4300	101.63	20240805	5.95	N	005690	500	300 억	4638659	N	N	233	N	N
50	20250205	160201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8500	560	2	7.05	8186750960	970227	116.13	8190	8790	7960	10320	5560	7940	8437.97	7.74	-9823	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	5101	141.67	6.34	12	1.62	60.00	1341.00	9680	20250113	-12.19	4300	20240805	97.67	9680	-12.19	20250113	7150	18.88	20250203	9680	-12.19	20250113	4300	97.67	20240805	6.19	N	005690	500	300 억	4646589	N	N	233	N	N
51	20250205	150200	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8530	590	2	7.43	7928831530	939906	112.50	8190	8790	7960	10320	5560	7940	8435.78	7.74	-16411	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	5119	142.17	6.36	12	1.57	60.00	1341.00	9680	20250113	-11.88	4300	20240805	98.37	9680	-11.88	20250113	7150	19.30	20250203	9680	-11.88	20250113	4300	98.37	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
52	20250205	140200	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8570	630	2	7.93	7436508300	882181	105.59	8190	8790	7960	10320	5560	7940	8429.69	7.74	-25455	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	5143	142.83	6.39	12	1.47	60.00	1341.00	9680	20250113	-11.47	4300	20240805	99.30	9680	-11.47	20250113	7150	19.86	20250203	9680	-11.47	20250113	4300	99.30	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
53	20250205	130200	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8680	740	2	9.32	6711299680	798042	95.52	8190	8790	7960	10320	5560	7940	8409.71	7.74	-31565	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	5209	144.67	6.47	12	1.33	60.00	1341.00	9680	20250113	-10.33	4300	20240805	101.86	9680	-10.33	20250113	7150	21.40	20250203	9680	-10.33	20250113	4300	101.86	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
54	20250205	120201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8610	670	2	8.44	5315143880	637845	76.34	8190	8650	7960	10320	5560	7940	8332.98	7.74	-15005	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	5167	143.50	6.42	12	1.06	60.00	1341.00	9680	20250113	-11.05	4300	20240805	100.23	9680	-11.05	20250113	7150	20.42	20250203	9680	-11.05	20250113	4300	100.23	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
55	20250205	110200	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8530	590	2	7.43	4603238950	555032	66.43	8190	8620	7960	10320	5560	7940	8293.65	7.74	-13440	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	5119	142.17	6.36	12	0.92	60.00	1341.00	9680	20250113	-11.88	4300	20240805	98.37	9680	-11.88	20250113	7150	19.30	20250203	9680	-11.88	20250113	4300	98.37	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
56	20250205	100201	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8250	310	2	3.90	2295576910	281831	33.73	8190	8270	7960	10320	5560	7940	8145.23	7.74	-45621	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	4951	137.50	6.15	12	0.47	60.00	1341.00	9680	20250113	-14.77	4300	20240805	91.86	9680	-14.77	20250113	7150	15.38	20250203	9680	-14.77	20250113	4300	91.86	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
57	20250205	090202	55	40.00	KOSPI		제약	N	N	N	Y	40	N	8140	200	2	2.52	245738140	30181	3.61	8190	8200	8060	10320	5560	7940	8142.21	7.74	-12437	8513	8226	7813	7526	7113	8370	7670	300	2380	500	5550	10	1	60016964	4885	135.67	6.07	12	0.05	60.00	1341.00	9680	20250113	-15.91	4300	20240805	89.30	9680	-15.91	20250113	7150	13.85	20250203	9680	-15.91	20250113	4300	89.30	20240805	6.19	N	005690	500	300 억	4646589	N	N	0	N	N
58	20250204	160158	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7940	600	2	8.17	6512737560	831889	50.30	7410	8100	7400	9540	5140	7340	7828.90	7.72	5171	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4765	132.33	5.92	12	1.39	60.00	1341.00	9680	20250113	-17.98	4300	20240805	84.65	9680	-17.98	20250113	7150	11.05	20250203	9680	-17.98	20250113	4300	84.65	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
59	20250204	150159	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7890	550	2	7.49	6321931250	807790	48.84	7410	8100	7400	9540	5140	7340	7826.28	7.72	7439	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4735	131.50	5.88	12	1.35	60.00	1341.00	9680	20250113	-18.49	4300	20240805	83.49	9680	-18.49	20250113	7150	10.35	20250203	9680	-18.49	20250113	4300	83.49	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
60	20250204	140158	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7930	590	2	8.04	5825971270	745078	45.05	7410	8100	7400	9540	5140	7340	7819.36	7.72	-10071	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4759	132.17	5.91	12	1.24	60.00	1341.00	9680	20250113	-18.08	4300	20240805	84.42	9680	-18.08	20250113	7150	10.91	20250203	9680	-18.08	20250113	4300	84.42	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
61	20250204	130158	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7960	620	2	8.45	4608611850	593388	35.88	7410	7970	7400	9540	5140	7340	7766.70	7.72	-2295	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4777	132.67	5.94	12	0.99	60.00	1341.00	9680	20250113	-17.77	4300	20240805	85.12	9680	-17.77	20250113	7150	11.33	20250203	9680	-17.77	20250113	4300	85.12	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
62	20250204	120200	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7900	560	2	7.63	4090131770	527793	31.91	7410	7910	7400	9540	5140	7340	7749.60	7.72	-19874	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4741	131.67	5.89	12	0.88	60.00	1341.00	9680	20250113	-18.39	4300	20240805	83.72	9680	-18.39	20250113	7150	10.49	20250203	9680	-18.39	20250113	4300	83.72	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
63	20250204	110156	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7850	510	2	6.95	3697728810	477955	28.90	7410	7910	7400	9540	5140	7340	7736.67	7.72	-11300	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4711	130.83	5.85	12	0.80	60.00	1341.00	9680	20250113	-18.90	4300	20240805	82.56	9680	-18.90	20250113	7150	9.79	20250203	9680	-18.90	20250113	4300	82.56	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
64	20250204	100159	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7800	460	2	6.27	3121923410	404551	24.46	7410	7910	7400	9540	5140	7340	7717.13	7.72	-18967	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4681	130.00	5.82	12	0.67	60.00	1341.00	9680	20250113	-19.42	4300	20240805	81.40	9680	-19.42	20250113	7150	9.09	20250203	9680	-19.42	20250113	4300	81.40	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N
65	20250204	090159	55	40.00	KOSPI		제약	N	N	N	Y	40	N	7450	110	2	1.50	161176170	21699	1.31	7410	7540	7400	9540	5140	7340	7428.34	7.72	-4476	8200	7770	7460	7030	6720	7615	6875	300	2200	500	5130	10	1	60016964	4471	124.17	5.56	12	0.04	60.00	1341.00	9680	20250113	-23.04	4300	20240805	73.26	9680	-23.04	20250113	7150	4.20	20250203	9680	-23.04	20250113	4300	73.26	20240805	6.06	N	005690	500	300 억	4636063	N	N	0	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History