KissMeData/068270/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160551	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	163100	-1300	5	-0.79	97623254050	594362	81.33	166400	166900	162900	213500	115100	164400	164249.87	22.77	-79943	170600	167500	164700	161600	158800	166100	160200	2205	49100	1000	124940	100	1	213006740	347414	87.83	1.90	12	0.28	1857.00	85984.00	201524	20240730	-19.07	153101	20241115	6.53	192900	-15.45	20250304	161900	0.74	20250407	211000	-22.70	20240730	160300	1.75	20241115	0.90	Y	068270	1000	2205 억	48512251	N	N	104792	N	N
3	20250408	150555	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	163700	-700	5	-0.43	87156290300	530206	72.55	166400	166900	162900	213500	115100	164400	164381.94	22.77	-80129	170600	167500	164700	161600	158800	166100	160200	2205	49100	1000	124940	100	1	213006740	348692	88.15	1.90	12	0.25	1857.00	85984.00	201524	20240730	-18.77	153101	20241115	6.92	192900	-15.14	20250304	161900	1.11	20250407	211000	-22.42	20240730	160300	2.12	20241115	0.90	Y	068270	1000	2205 억	48512251	N	N	148121	N	N
4	20250408	140554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	163600	-800	5	-0.49	76670355300	466051	63.77	166400	166900	162900	213500	115100	164400	164510.66	22.77	-77068	170600	167500	164700	161600	158800	166100	160200	2205	49100	1000	124940	100	1	213006740	348479	88.10	1.90	12	0.22	1857.00	85984.00	201524	20240730	-18.82	153101	20241115	6.86	192900	-15.19	20250304	161900	1.05	20250407	211000	-22.46	20240730	160300	2.06	20241115	0.90	Y	068270	1000	2205 억	48512251	N	N	148121	N	N
5	20250408	130553	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	163900	-500	5	-0.30	65252445600	396199	54.21	166400	166900	163000	213500	115100	164400	164696.14	22.77	-69389	170600	167500	164700	161600	158800	166100	160200	2205	49100	1000	124940	100	1	213006740	349118	88.26	1.91	12	0.19	1857.00	85984.00	201524	20240730	-18.67	153101	20241115	7.05	192900	-15.03	20250304	161900	1.24	20250407	211000	-22.32	20240730	160300	2.25	20241115	0.90	Y	068270	1000	2205 억	48512251	N	N	148121	N	N
6	20250408	120554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	164400	0	3	0.00	55572997200	337149	46.13	166400	166900	163000	213500	115100	164400	164832.16	22.77	-68731	170600	167500	164700	161600	158800	166100	160200	2205	49100	1000	124940	100	1	213006740	350183	88.53	1.91	12	0.16	1857.00	85984.00	201524	20240730	-18.42	153101	20241115	7.38	192900	-14.77	20250304	161900	1.54	20250407	211000	-22.09	20240730	160300	2.56	20241115	0.90	Y	068270	1000	2205 억	48512251	N	N	148121	N	N
7	20250408	110554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	165700	1300	2	0.79	46064534100	279647	38.27	166400	166900	163000	213500	115100	164400	164723.86	22.77	-62491	170600	167500	164700	161600	158800	166100	160200	2205	49100	1000	124940	100	1	213006740	352952	89.23	1.93	12	0.13	1857.00	85984.00	201524	20240730	-17.78	153101	20241115	8.23	192900	-14.10	20250304	161900	2.35	20250407	211000	-21.47	20240730	160300	3.37	20241115	0.90	Y	068270	1000	2205 억	48512251	N	N	148121	N	N
8	20250408	100554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	163500	-900	5	-0.55	31942236600	193776	26.52	166400	166900	163300	213500	115100	164400	164841.04	22.77	-56417	170600	167500	164700	161600	158800	166100	160200	2205	49100	1000	124940	100	1	213006740	348266	88.05	1.90	12	0.09	1857.00	85984.00	201524	20240730	-18.87	153101	20241115	6.79	192900	-15.24	20250304	161900	0.99	20250407	211000	-22.51	20240730	160300	2.00	20241115	0.90	Y	068270	1000	2205 억	48512251	N	N	148121	N	N
9	20250408	090556	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	165600	1200	2	0.73	7876162150	47415	6.49	166400	166900	165400	213500	115100	164400	166111.19	22.77	-13330	170600	167500	164700	161600	158800	166100	160200	2205	49100	1000	124940	100	1	213006740	352739	89.18	1.93	12	0.02	1857.00	85984.00	201524	20240730	-17.83	153101	20241115	8.16	192900	-14.15	20250304	161900	2.29	20250407	211000	-21.52	20240730	160300	3.31	20241115	0.90	Y	068270	1000	2205 억	48512251	N	N	148121	N	N
10	20250407	160548	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	164400	-9500	5	-5.46	120392584650	730805	162.11	167600	167800	161900	226000	121800	173900	164739.80	22.80	-122499	177100	175500	173000	171400	168900	176300	172200	2205	52100	1000	132160	100	1	213006740	350183	88.53	1.91	12	0.34	1857.00	85984.00	201524	20240730	-18.42	153101	20241115	7.38	192900	-14.77	20250304	161900	1.54	20250407	211000	-22.09	20240730	160300	2.56	20241115	0.90	Y	068270	1000	2205 억	48573411	N	N	148121	N	N
11	20250407	150552	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	164900	-9000	5	-5.18	109526025900	664749	147.46	167600	167800	161900	226000	121800	173900	164762.75	22.80	-110962	177100	175500	173000	171400	168900	176300	172200	2205	52100	1000	132160	100	1	213006740	351248	88.80	1.92	12	0.31	1857.00	85984.00	201524	20240730	-18.17	153101	20241115	7.71	192900	-14.52	20250304	161900	1.85	20250407	211000	-21.85	20240730	160300	2.87	20241115	0.90	Y	068270	1000	2205 억	48573411	N	N	87719	N	N
12	20250407	140550	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	163500	-10400	5	-5.98	87994216650	533952	118.44	167600	167800	161900	226000	121800	173900	164797.70	22.80	-100279	177100	175500	173000	171400	168900	176300	172200	2205	52100	1000	132160	100	1	213006740	348266	88.05	1.90	12	0.25	1857.00	85984.00	201524	20240730	-18.87	153101	20241115	6.79	192900	-15.24	20250304	161900	0.99	20250407	211000	-22.51	20240730	160300	2.00	20241115	0.90	Y	068270	1000	2205 억	48573411	N	N	87719	N	N
13	20250407	130549	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	165600	-8300	5	-4.77	73118708150	443342	98.34	167600	167800	161900	226000	121800	173900	164925.85	22.80	-90105	177100	175500	173000	171400	168900	176300	172200	2205	52100	1000	132160	100	1	213006740	352739	89.18	1.93	12	0.21	1857.00	85984.00	201524	20240730	-17.83	153101	20241115	8.16	192900	-14.15	20250304	161900	2.29	20250407	211000	-21.52	20240730	160300	3.31	20241115	0.90	Y	068270	1000	2205 억	48573411	N	N	87719	N	N
14	20250407	120549	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	165400	-8500	5	-4.89	65670855550	398235	88.34	167600	167800	161900	226000	121800	173900	164904.40	22.80	-87138	177100	175500	173000	171400	168900	176300	172200	2205	52100	1000	132160	100	1	213006740	352313	89.07	1.92	12	0.19	1857.00	85984.00	201524	20240730	-17.93	153101	20241115	8.03	192900	-14.26	20250304	161900	2.16	20250407	211000	-21.61	20240730	160300	3.18	20241115	0.90	Y	068270	1000	2205 억	48573411	N	N	87719	N	N
15	20250407	110550	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	166600	-7300	5	-4.20	56834768000	344983	76.52	167600	167800	161900	226000	121800	173900	164746.12	22.80	-77916	177100	175500	173000	171400	168900	176300	172200	2205	52100	1000	132160	100	1	213006740	354869	89.71	1.94	12	0.16	1857.00	85984.00	201524	20240730	-17.33	153101	20241115	8.82	192900	-13.63	20250304	161900	2.90	20250407	211000	-21.04	20240730	160300	3.93	20241115	0.90	Y	068270	1000	2205 억	48573411	N	N	87719	N	N
16	20250407	100550	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	163200	-10700	5	-6.15	42657608300	259196	57.50	167600	167800	161900	226000	121800	173900	164576.03	22.80	-73823	177100	175500	173000	171400	168900	176300	172200	2205	52100	1000	132160	100	1	213006740	347627	87.88	1.90	12	0.12	1857.00	85984.00	201524	20240730	-19.02	153101	20241115	6.60	192900	-15.40	20250304	161900	0.80	20250407	211000	-22.65	20240730	160300	1.81	20241115	0.90	Y	068270	1000	2205 억	48573411	N	N	87719	N	N
17	20250407	090551	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	165700	-8200	5	-4.72	8725210500	52400	11.62	167600	167800	165400	226000	121800	173900	166509.25	22.80	-18757	177100	175500	173000	171400	168900	176300	172200	2205	52100	1000	132160	100	1	213006740	352952	89.23	1.93	12	0.02	1857.00	85984.00	201524	20240730	-17.78	153101	20241115	8.23	192900	-14.10	20250304	165400	0.18	20250407	211000	-21.47	20240730	160300	3.37	20241115	0.90	Y	068270	1000	2205 억	48573411	N	N	87719	N	N
18	20250404	160548	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	173900	400	2	0.23	77709310050	450814	75.86	172900	174600	170500	225500	121500	173500	172368.80	22.69	-11166	179366	176432	171066	168132	162766	177900	169600	2205	52000	1000	131860	100	1	214108119	372334	93.65	2.02	12	0.21	1857.00	85984.00	201524	20240730	-13.71	153101	20241115	13.59	192900	-9.85	20250304	165700	4.95	20250403	211000	-17.58	20240730	160300	8.48	20241115	0.88	Y	068270	1000	2205 억	48578177	N	N	87162	N	N
19	20250404	150553	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	171800	-1700	5	-0.98	63462794850	368722	62.04	172900	174600	170500	225500	121500	173500	172115.56	22.69	-19569	179366	176432	171066	168132	162766	177900	169600	2205	52000	1000	131860	100	1	214108119	367838	92.51	2.00	12	0.17	1857.00	85984.00	201524	20240730	-14.75	153101	20241115	12.21	192900	-10.94	20250304	165700	3.68	20250403	211000	-18.58	20240730	160300	7.17	20241115	0.88	Y	068270	1000	2205 억	48578177	N	N	155655	N	N
20	20250404	140554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	170800	-2700	5	-1.56	53438482750	310268	52.21	172900	174600	170500	225500	121500	173500	172233.30	22.69	-8946	179366	176432	171066	168132	162766	177900	169600	2205	52000	1000	131860	100	1	214108119	365697	91.98	1.99	12	0.14	1857.00	85984.00	201524	20240730	-15.25	153101	20241115	11.56	192900	-11.46	20250304	165700	3.08	20250403	211000	-19.05	20240730	160300	6.55	20241115	0.88	Y	068270	1000	2205 억	48578177	N	N	155655	N	N
21	20250404	130554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	171000	-2500	5	-1.44	47053638900	272928	45.92	172900	174600	170600	225500	121500	173500	172403.12	22.69	-7743	179366	176432	171066	168132	162766	177900	169600	2205	52000	1000	131860	100	1	214108119	366125	92.08	1.99	12	0.13	1857.00	85984.00	201524	20240730	-15.15	153101	20241115	11.69	192900	-11.35	20250304	165700	3.20	20250403	211000	-18.96	20240730	160300	6.67	20241115	0.88	Y	068270	1000	2205 억	48578177	N	N	155655	N	N
22	20250404	120549	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	171600	-1900	5	-1.10	39195782200	227036	38.20	172900	174600	170600	225500	121500	173500	172641.26	22.69	-6040	179366	176432	171066	168132	162766	177900	169600	2205	52000	1000	131860	100	1	214108119	367410	92.41	2.00	12	0.11	1857.00	85984.00	201524	20240730	-14.85	153101	20241115	12.08	192900	-11.04	20250304	165700	3.56	20250403	211000	-18.67	20240730	160300	7.05	20241115	0.88	Y	068270	1000	2205 억	48578177	N	N	155655	N	N
23	20250404	110552	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	173400	-100	5	-0.06	26020890750	150918	25.39	172900	174400	170600	225500	121500	173500	172417.41	22.69	-6233	179366	176432	171066	168132	162766	177900	169600	2205	52000	1000	131860	100	1	214108119	371263	93.38	2.02	12	0.07	1857.00	85984.00	201524	20240730	-13.96	153101	20241115	13.26	192900	-10.11	20250304	165700	4.65	20250403	211000	-17.82	20240730	160300	8.17	20241115	0.88	Y	068270	1000	2205 억	48578177	N	N	155655	N	N
24	20250404	100551	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	172600	-900	5	-0.52	17934171150	104166	17.53	172900	174400	170600	225500	121500	173500	172169.14	22.69	-3363	179366	176432	171066	168132	162766	177900	169600	2205	52000	1000	131860	100	1	214108119	369551	92.95	2.01	12	0.05	1857.00	85984.00	201524	20240730	-14.35	153101	20241115	12.74	192900	-10.52	20250304	165700	4.16	20250403	211000	-18.20	20240730	160300	7.67	20241115	0.88	Y	068270	1000	2205 억	48578177	N	N	155655	N	N
25	20250404	090554	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	172100	-1400	5	-0.81	3081957950	17924	3.02	172900	172900	170600	225500	121500	173500	171945.88	22.69	2616	179366	176432	171066	168132	162766	177900	169600	2205	52000	1000	131860	100	1	214108119	368480	92.68	2.00	12	0.01	1857.00	85984.00	201524	20240730	-14.60	153101	20241115	12.41	192900	-10.78	20250304	165700	3.86	20250403	211000	-18.44	20240730	160300	7.36	20241115	0.88	Y	068270	1000	2205 억	48578177	N	N	155655	N	N
26	20250403	160542	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	173500	3800	2	2.24	101605368550	590768	94.77	165800	174000	165700	220500	118800	169700	171977.07	22.67	-38965	179833	174766	171033	165966	162233	172900	164100	2205	50800	1000	128970	100	1	214108119	371478	93.43	2.02	12	0.28	1857.00	85984.00	201524	20240730	-13.91	153101	20241115	13.32	192900	-10.06	20250304	165700	4.71	20250403	211000	-17.77	20240730	160300	8.23	20241115	0.89	Y	068270	1000	2205 억	48532663	N	N	155655	N	N
27	20250403	150548	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	171800	2100	2	1.24	91494334500	532324	85.39	165800	174000	165700	220500	118800	169700	171878.79	22.67	-43029	179833	174766	171033	165966	162233	172900	164100	2205	50800	1000	128970	100	1	214108119	367838	92.51	2.00	12	0.25	1857.00	85984.00	201524	20240730	-14.75	153101	20241115	12.21	192900	-10.94	20250304	165700	3.68	20250403	211000	-18.58	20240730	160300	7.17	20241115	0.89	Y	068270	1000	2205 억	48532663	N	N	114232	N	N
28	20250403	140547	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	172200	2500	2	1.47	76912245200	447445	71.78	165800	174000	165700	220500	118800	169700	171894.03	22.67	-37291	179833	174766	171033	165966	162233	172900	164100	2205	50800	1000	128970	100	1	214108119	368694	92.73	2.00	12	0.21	1857.00	85984.00	201524	20240730	-14.55	153101	20241115	12.47	192900	-10.73	20250304	165700	3.92	20250403	211000	-18.39	20240730	160300	7.42	20241115	0.89	Y	068270	1000	2205 억	48532663	N	N	114232	N	N
29	20250403	130546	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	172700	3000	2	1.77	67842688900	394849	63.34	165800	174000	165700	220500	118800	169700	171821.47	22.67	-27606	179833	174766	171033	165966	162233	172900	164100	2205	50800	1000	128970	100	1	214108119	369765	93.00	2.01	12	0.18	1857.00	85984.00	201524	20240730	-14.30	153101	20241115	12.80	192900	-10.47	20250304	165700	4.22	20250403	211000	-18.15	20240730	160300	7.74	20241115	0.89	Y	068270	1000	2205 억	48532663	N	N	114232	N	N
30	20250403	120546	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	173300	3600	2	2.12	61659813200	359112	57.61	165800	174000	165700	220500	118800	169700	171703.02	22.67	-26492	179833	174766	171033	165966	162233	172900	164100	2205	50800	1000	128970	100	1	214108119	371049	93.32	2.02	12	0.17	1857.00	85984.00	201524	20240730	-14.01	153101	20241115	13.19	192900	-10.16	20250304	165700	4.59	20250403	211000	-17.87	20240730	160300	8.11	20241115	0.89	Y	068270	1000	2205 억	48532663	N	N	114232	N	N
31	20250403	110547	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	173100	3400	2	2.00	50562455750	295009	47.32	165800	174000	165700	220500	118800	169700	171395.22	22.67	-5774	179833	174766	171033	165966	162233	172900	164100	2205	50800	1000	128970	100	1	214108119	370621	93.21	2.01	12	0.14	1857.00	85984.00	201524	20240730	-14.10	153101	20241115	13.06	192900	-10.26	20250304	165700	4.47	20250403	211000	-17.96	20240730	160300	7.99	20241115	0.89	Y	068270	1000	2205 억	48532663	N	N	114232	N	N
32	20250403	100548	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	172300	2600	2	1.53	31267603100	183411	29.42	165800	172500	165700	220500	118800	169700	170480.04	22.67	-5629	179833	174766	171033	165966	162233	172900	164100	2205	50800	1000	128970	100	1	214108119	368908	92.78	2.00	12	0.09	1857.00	85984.00	201524	20240730	-14.50	153101	20241115	12.54	192900	-10.68	20250304	165700	3.98	20250403	211000	-18.34	20240730	160300	7.49	20241115	0.89	Y	068270	1000	2205 억	48532663	N	N	114232	N	N
33	20250403	090549	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	169700	0	3	0.00	6409297100	38269	6.14	165800	169900	165700	220500	118800	169700	167456.68	22.67	5083	179833	174766	171033	165966	162233	172900	164100	2205	50800	1000	128970	100	1	214108119	363341	91.38	1.97	12	0.02	1857.00	85984.00	201524	20240730	-15.79	153101	20241115	10.84	192900	-12.03	20250304	165700	2.41	20250403	211000	-19.57	20240730	160300	5.86	20241115	0.89	Y	068270	1000	2205 억	48532663	N	N	114232	N	N
34	20250402	160536	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	169700	-5100	5	-2.92	105452695750	623382	143.96	175600	176100	167300	227000	122400	174800	169161.99	22.74	-228732	181266	178032	174066	170832	166866	179650	172450	2205	52200	1000	132840	100	1	214108119	363341	91.38	1.97	12	0.29	1857.00	85984.00	201524	20240730	-15.79	153101	20241115	10.84	192900	-12.03	20250304	167300	1.43	20250402	211000	-19.57	20240730	160300	5.86	20241115	0.90	Y	068270	1000	2205 억	48690255	N	N	114232	N	N
35	20250402	150536	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	169700	-5100	5	-2.92	96582861650	571112	131.89	175600	176100	167300	227000	122400	174800	169113.70	22.74	-228219	181266	178032	174066	170832	166866	179650	172450	2205	52200	1000	132840	100	1	214108119	363341	91.38	1.97	12	0.27	1857.00	85984.00	201524	20240730	-15.79	153101	20241115	10.84	192900	-12.03	20250304	167300	1.43	20250402	211000	-19.57	20240730	160300	5.86	20241115	0.90	Y	068270	1000	2205 억	48690255	N	N	91170	N	N
36	20250402	140537	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	169100	-5700	5	-3.26	87612202500	518119	119.65	175600	176100	167300	227000	122400	174800	169096.68	22.74	-213260	181266	178032	174066	170832	166866	179650	172450	2205	52200	1000	132840	100	1	214108119	362057	91.06	1.97	12	0.24	1857.00	85984.00	201524	20240730	-16.09	153101	20241115	10.45	192900	-12.34	20250304	167300	1.08	20250402	211000	-19.86	20240730	160300	5.49	20241115	0.90	Y	068270	1000	2205 억	48690255	N	N	91170	N	N
37	20250402	130538	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	168400	-6400	5	-3.66	78277710250	462736	106.86	175600	176100	167300	227000	122400	174800	169162.78	22.74	-198895	181266	178032	174066	170832	166866	179650	172450	2205	52200	1000	132840	100	1	214108119	360558	90.68	1.96	12	0.22	1857.00	85984.00	201524	20240730	-16.44	153101	20241115	9.99	192900	-12.70	20250304	167300	0.66	20250402	211000	-20.19	20240730	160300	5.05	20241115	0.90	Y	068270	1000	2205 억	48690255	N	N	91170	N	N
38	20250402	120538	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	167800	-7000	5	-4.00	70188448200	414578	95.74	175600	176100	167300	227000	122400	174800	169300.95	22.74	-185247	181266	178032	174066	170832	166866	179650	172450	2205	52200	1000	132840	100	1	214108119	359273	90.36	1.95	12	0.19	1857.00	85984.00	201524	20240730	-16.73	153101	20241115	9.60	192900	-13.01	20250304	167300	0.30	20250402	211000	-20.47	20240730	160300	4.68	20241115	0.90	Y	068270	1000	2205 억	48690255	N	N	91170	N	N
39	20250402	110536	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	168500	-6300	5	-3.60	61625092150	363603	83.97	175600	176100	167300	227000	122400	174800	169484.55	22.74	-156113	181266	178032	174066	170832	166866	179650	172450	2205	52200	1000	132840	100	1	214108119	360772	90.74	1.96	12	0.17	1857.00	85984.00	201524	20240730	-16.39	153101	20241115	10.06	192900	-12.65	20250304	167300	0.72	20250402	211000	-20.14	20240730	160300	5.12	20241115	0.90	Y	068270	1000	2205 억	48690255	N	N	91170	N	N
40	20250402	100535	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	168000	-6800	5	-3.89	45426736050	267137	61.69	175600	176100	167900	227000	122400	174800	170050.33	22.74	-114100	181266	178032	174066	170832	166866	179650	172450	2205	52200	1000	132840	100	1	214108119	359702	90.47	1.95	12	0.12	1857.00	85984.00	201524	20240730	-16.64	153101	20241115	9.73	192900	-12.91	20250304	167900	0.06	20250402	211000	-20.38	20240730	160300	4.80	20241115	0.90	Y	068270	1000	2205 억	48690255	N	N	91170	N	N
41	20250402	090541	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	173100	-1700	5	-0.97	5400959450	30908	7.14	175600	176100	173100	227000	122400	174800	174743.09	22.74	-5074	181266	178032	174066	170832	166866	179650	172450	2205	52200	1000	132840	100	1	214108119	370621	93.21	2.01	12	0.01	1857.00	85984.00	201524	20240730	-14.10	153101	20241115	13.06	192900	-10.26	20250304	168700	2.61	20250331	211000	-17.96	20240730	160300	7.99	20241115	0.90	Y	068270	1000	2205 억	48690255	N	N	91170	N	N
42	20250401	160540	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	174800	5800	2	3.43	75557013750	433026	70.13	170100	177300	170100	219500	118300	169000	174486.03	22.71	29547	178266	173632	171166	166532	164066	172400	165300	2205	50500	1000	128440	100	1	214108119	374261	94.13	2.03	12	0.20	1857.00	85984.00	201524	20240730	-13.26	153101	20241115	14.17	192900	-9.38	20250304	168700	3.62	20250331	211000	-17.16	20240730	160300	9.05	20241115	0.90	Y	068270	1000	2205 억	48632147	N	N	91170	N	N
43	20250401	150540	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	174700	5700	2	3.37	71008013250	407001	65.92	170100	177300	170100	219500	118300	169000	174466.45	22.71	21919	178266	173632	171166	166532	164066	172400	165300	2205	50500	1000	128440	100	1	214108119	374047	94.08	2.03	12	0.19	1857.00	85984.00	201524	20240730	-13.31	153101	20241115	14.11	192900	-9.43	20250304	168700	3.56	20250331	211000	-17.20	20240730	160300	8.98	20241115	0.90	Y	068270	1000	2205 억	48632147	N	N	126854	N	N
44	20250401	140540	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	175100	6100	2	3.61	61505371550	352747	57.13	170100	177300	170100	219500	118300	169000	174361.16	22.71	35636	178266	173632	171166	166532	164066	172400	165300	2205	50500	1000	128440	100	1	214108119	374903	94.29	2.04	12	0.16	1857.00	85984.00	201524	20240730	-13.11	153101	20241115	14.37	192900	-9.23	20250304	168700	3.79	20250331	211000	-17.01	20240730	160300	9.23	20241115	0.90	Y	068270	1000	2205 억	48632147	N	N	126854	N	N
45	20250401	130540	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	175900	6900	2	4.08	53179315250	305252	49.44	170100	177300	170100	219500	118300	169000	174214.49	22.71	40932	178266	173632	171166	166532	164066	172400	165300	2205	50500	1000	128440	100	1	214108119	376616	94.72	2.05	12	0.14	1857.00	85984.00	201524	20240730	-12.72	153101	20241115	14.89	192900	-8.81	20250304	168700	4.27	20250331	211000	-16.64	20240730	160300	9.73	20241115	0.90	Y	068270	1000	2205 억	48632147	N	N	126854	N	N
46	20250401	120541	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	176700	7700	2	4.56	44805904000	257873	41.76	170100	176800	170100	219500	118300	169000	173751.84	22.71	42212	178266	173632	171166	166532	164066	172400	165300	2205	50500	1000	128440	100	1	214108119	378329	95.15	2.06	12	0.12	1857.00	85984.00	201524	20240730	-12.32	153101	20241115	15.41	192900	-8.40	20250304	168700	4.74	20250331	211000	-16.26	20240730	160300	10.23	20241115	0.90	Y	068270	1000	2205 억	48632147	N	N	126854	N	N
47	20250401	110537	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	175500	6500	2	3.85	37796129450	218054	35.32	170100	175900	170100	219500	118300	169000	173333.82	22.71	37657	178266	173632	171166	166532	164066	172400	165300	2205	50500	1000	128440	100	1	214108119	375760	94.51	2.04	12	0.10	1857.00	85984.00	201524	20240730	-12.91	153101	20241115	14.63	192900	-9.02	20250304	168700	4.03	20250331	211000	-16.82	20240730	160300	9.48	20241115	0.90	Y	068270	1000	2205 억	48632147	N	N	126854	N	N
48	20250401	100533	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	172800	3800	2	2.25	24702705850	143022	23.16	170100	174000	170100	219500	118300	169000	172719.65	22.71	20752	178266	173632	171166	166532	164066	172400	165300	2205	50500	1000	128440	100	1	214108119	369979	93.05	2.01	12	0.07	1857.00	85984.00	201524	20240730	-14.25	153101	20241115	12.87	192900	-10.42	20250304	168700	2.43	20250331	211000	-18.10	20240730	160300	7.80	20241115	0.90	Y	068270	1000	2205 억	48632147	N	N	126854	N	N
49	20250401	090533	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	172400	3400	2	2.01	6346056250	37000	5.99	170100	172500	170100	219500	118300	169000	171515.10	22.71	8125	178266	173632	171166	166532	164066	172400	165300	2205	50500	1000	128440	100	1	214108119	369122	92.84	2.01	12	0.02	1857.00	85984.00	201524	20240730	-14.45	153101	20241115	12.61	192900	-10.63	20250304	168700	2.19	20250331	211000	-18.29	20240730	160300	7.55	20241115	0.90	Y	068270	1000	2205 억	48632147	N	N	126854	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History