KissMeData/009290/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

31 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	20250214	160238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	20	2	0.37	166059330	30659	103.99	5460	5460	5400	7030	3790	5410	5416.33	16.59	-6157	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2846	7.70	0.48	12	0.06	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.64	N	009290	1000	524 억	8697407	N	N	38	N	N
3	20250214	150237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	155749740	28755	97.53	5460	5460	5400	7030	3790	5410	5416.44	16.59	-5931	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.05	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
4	20250214	140238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	131135560	24216	82.13	5460	5460	5400	7030	3790	5410	5415.24	16.59	-3445	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.05	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
5	20250214	130238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	10	2	0.18	92390590	17054	57.84	5460	5460	5400	7030	3790	5410	5417.53	16.59	-2400	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2841	7.69	0.48	12	0.03	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
6	20250214	120238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	86422700	15953	54.11	5460	5460	5400	7030	3790	5410	5417.33	16.59	-1797	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.03	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
7	20250214	110237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	20	2	0.37	78576030	14503	49.19	5460	5460	5400	7030	3790	5410	5417.92	16.59	-1837	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2846	7.70	0.48	12	0.03	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
8	20250214	100238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	51701810	9537	32.35	5460	5460	5400	7030	3790	5410	5421.18	16.59	142	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.02	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
9	20250214	090238	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5460	50	2	0.92	11202400	2052	6.96	5460	5460	5440	7030	3790	5410	5459.26	16.59	-209	5476	5442	5416	5382	5356	5430	5370	524	1620	1000	4000	10	1	52420851	2862	7.74	0.48	12	0.00	705.00	11401.00	8420	20240320	-35.15	5010	20241115	8.98	5880	-7.14	20250114	5360	1.87	20250203	8420	-35.15	20240320	5010	8.98	20241115	0.64	N	009290	1000	524 억	8697407	N	N	53	N	N
10	20250213	160236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	20	2	0.37	159696990	29479	127.37	5450	5450	5390	7000	3780	5390	5417.31	16.59	-6456	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2836	7.67	0.47	12	0.06	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8698822	N	N	53	N	N
11	20250213	150236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	20	2	0.37	151711860	28004	120.99	5450	5450	5390	7000	3780	5390	5417.51	16.59	-5397	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2836	7.67	0.47	12	0.05	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
12	20250213	140236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	10	2	0.19	112392630	20727	89.55	5450	5450	5390	7000	3780	5390	5422.52	16.59	-5521	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2831	7.66	0.47	12	0.04	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
13	20250213	130237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	30	2	0.56	72084880	13295	57.44	5450	5450	5400	7000	3780	5390	5421.95	16.59	-4721	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2841	7.69	0.48	12	0.03	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
14	20250213	120236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	20	2	0.37	62501300	11527	49.80	5450	5450	5400	7000	3780	5390	5422.17	16.59	-4087	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2836	7.67	0.47	12	0.02	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
15	20250213	110235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	20	2	0.37	39858920	7346	31.74	5450	5450	5400	7000	3780	5390	5425.94	16.59	-3276	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2836	7.67	0.47	12	0.01	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
16	20250213	100237	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	20	2	0.37	35117220	6470	27.95	5450	5450	5400	7000	3780	5390	5427.70	16.59	-3042	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2836	7.67	0.47	12	0.01	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
17	20250213	090235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	40	2	0.74	7127200	1308	5.65	5450	5450	5430	7000	3780	5390	5448.93	16.59	-185	5476	5432	5406	5362	5336	5420	5350	524	1610	1000	3980	10	1	52420851	2846	7.70	0.48	12	0.00	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.64	N	009290	1000	524 억	8698822	N	N	213	N	N
18	20250212	160235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5390	-60	5	-1.10	124789720	23097	63.72	5420	5450	5380	7080	3820	5450	5402.85	16.61	-7424	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2825	7.65	0.47	12	0.04	705.00	11401.00	8420	20240320	-35.99	5010	20241115	7.58	5880	-8.33	20250114	5360	0.56	20250203	8420	-35.99	20240320	5010	7.58	20241115	0.65	N	009290	1000	524 억	8706190	N	N	213	N	N
19	20250212	150235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5390	-60	5	-1.10	116315890	21525	59.39	5420	5450	5380	7080	3820	5450	5403.76	16.61	-7422	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2825	7.65	0.47	12	0.04	705.00	11401.00	8420	20240320	-35.99	5010	20241115	7.58	5880	-8.33	20250114	5360	0.56	20250203	8420	-35.99	20240320	5010	7.58	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
20	20250212	140235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-50	5	-0.92	100877860	18663	51.49	5420	5450	5380	7080	3820	5450	5405.23	16.61	-6189	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2831	7.66	0.47	12	0.04	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
21	20250212	130235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-50	5	-0.92	84726470	15672	43.24	5420	5450	5380	7080	3820	5450	5406.23	16.61	-5099	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2831	7.66	0.47	12	0.03	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
22	20250212	120235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-50	5	-0.92	49522920	9142	25.22	5420	5450	5400	7080	3820	5450	5417.08	16.61	-2135	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2831	7.66	0.47	12	0.02	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
23	20250212	110235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	-30	5	-0.55	36677800	6766	18.67	5420	5450	5400	7080	3820	5450	5420.90	16.61	-2072	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2841	7.69	0.48	12	0.01	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
24	20250212	100235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	-20	5	-0.37	27665620	5101	14.07	5420	5450	5400	7080	3820	5450	5423.57	16.61	-1962	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2846	7.70	0.48	12	0.01	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
25	20250212	090236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	-30	5	-0.55	1018960	188	0.52	5420	5420	5420	7080	3820	5450	5420.00	16.61	-2	5503	5476	5433	5406	5363	5490	5420	524	1630	1000	4030	10	1	52420851	2841	7.69	0.48	12	0.00	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.65	N	009290	1000	524 억	8706190	N	N	0	N	N
26	20250211	160234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5450	40	2	0.74	196049060	36237	113.92	5420	5460	5390	7030	3790	5410	5410.08	16.62	-3638	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2857	7.73	0.48	12	0.07	705.00	11401.00	8420	20240320	-35.27	5010	20241115	8.78	5880	-7.31	20250114	5360	1.68	20250203	8420	-35.27	20240320	5010	8.78	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
27	20250211	150235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	10	2	0.18	182641110	33772	106.17	5420	5460	5390	7030	3790	5410	5408.06	16.62	-3628	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2841	7.69	0.48	12	0.06	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
28	20250211	140236	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	157832950	29186	91.76	5420	5460	5390	7030	3790	5410	5407.83	16.62	-2583	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.06	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
29	20250211	130233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	133936950	24762	77.85	5420	5460	5390	7030	3790	5410	5408.97	16.62	-1380	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.05	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
30	20250211	120234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	20	2	0.37	111964610	20708	65.10	5420	5440	5390	7030	3790	5410	5406.83	16.62	-664	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2846	7.70	0.48	12	0.04	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
31	20250211	110235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-10	5	-0.18	89300920	16522	51.94	5420	5430	5390	7030	3790	5410	5404.97	16.62	362	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2831	7.66	0.47	12	0.03	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
32	20250211	100235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	52166070	9656	30.36	5420	5430	5390	7030	3790	5410	5402.45	16.62	-1048	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.02	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
33	20250211	090235	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	10	2	0.18	2140900	395	1.24	5420	5420	5420	7030	3790	5410	5420.00	16.62	-56	5490	5450	5410	5370	5330	5430	5350	524	1620	1000	4000	10	1	52420851	2841	7.69	0.48	12	0.00	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.65	N	009290	1000	524 억	8711549	N	N	0	N	N
34	20250210	160234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	0	3	0.00	171434830	31808	65.01	5430	5450	5370	7030	3790	5410	5389.68	16.63	-6931	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2836	7.67	0.47	12	0.06	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
35	20250210	150234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-10	5	-0.18	159591000	29616	60.53	5430	5450	5370	7030	3790	5410	5388.68	16.63	-6655	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2831	7.66	0.47	12	0.06	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
36	20250210	140234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	10	2	0.18	138137160	25640	52.41	5430	5450	5370	7030	3790	5410	5387.56	16.63	-6289	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2841	7.69	0.48	12	0.05	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
37	20250210	130234	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-10	5	-0.18	120611430	22397	45.78	5430	5450	5370	7030	3790	5410	5385.16	16.63	-7034	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2831	7.66	0.47	12	0.04	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
38	20250210	120233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5380	-30	5	-0.55	116518310	21639	44.23	5430	5450	5370	7030	3790	5410	5384.64	16.63	-6966	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2820	7.63	0.47	12	0.04	705.00	11401.00	8420	20240320	-36.10	5010	20241115	7.39	5880	-8.50	20250114	5360	0.37	20250203	8420	-36.10	20240320	5010	7.39	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
39	20250210	110233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-10	5	-0.18	89641060	16649	34.03	5430	5450	5370	7030	3790	5410	5384.17	16.63	-7272	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2831	7.66	0.47	12	0.03	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
40	20250210	100232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5380	-30	5	-0.55	35626480	6618	13.53	5430	5450	5370	7030	3790	5410	5383.27	16.63	-1974	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2820	7.63	0.47	12	0.01	705.00	11401.00	8420	20240320	-36.10	5010	20241115	7.39	5880	-8.50	20250114	5360	0.37	20250203	8420	-36.10	20240320	5010	7.39	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
41	20250210	090233	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5400	-10	5	-0.18	3950570	730	1.49	5430	5450	5400	7030	3790	5410	5411.74	16.63	-633	5570	5490	5450	5370	5330	5470	5350	524	1620	1000	4000	10	1	52420851	2831	7.66	0.47	12	0.00	705.00	11401.00	8420	20240320	-35.87	5010	20241115	7.78	5880	-8.16	20250114	5360	0.75	20250203	8420	-35.87	20240320	5010	7.78	20241115	0.65	N	009290	1000	524 억	8717971	N	N	2	N	N
42	20250207	160231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	-100	5	-1.81	266586180	48919	146.39	5510	5530	5410	7160	3860	5510	5449.56	16.64	-9294	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2836	7.67	0.47	12	0.09	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.65	N	009290	1000	524 억	8724418	N	N	2	N	N
43	20250207	150232	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5420	-90	5	-1.63	228285570	41847	125.23	5510	5530	5420	7160	3860	5510	5455.24	16.64	-7335	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2841	7.69	0.48	12	0.08	705.00	11401.00	8420	20240320	-35.63	5010	20241115	8.18	5880	-7.82	20250114	5360	1.12	20250203	8420	-35.63	20240320	5010	8.18	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
44	20250207	140231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	-80	5	-1.45	214897700	39382	117.85	5510	5530	5430	7160	3860	5510	5456.75	16.64	-5714	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2846	7.70	0.48	12	0.08	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
45	20250207	130231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	-80	5	-1.45	170035940	31126	93.15	5510	5530	5430	7160	3860	5510	5462.83	16.64	-3649	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2846	7.70	0.48	12	0.06	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
46	20250207	120230	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5450	-60	5	-1.09	136072580	24892	74.49	5510	5530	5440	7160	3860	5510	5466.52	16.64	-3247	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2857	7.73	0.48	12	0.05	705.00	11401.00	8420	20240320	-35.27	5010	20241115	8.78	5880	-7.31	20250114	5360	1.68	20250203	8420	-35.27	20240320	5010	8.78	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
47	20250207	110231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5450	-60	5	-1.09	93006040	16999	50.87	5510	5530	5440	7160	3860	5510	5471.27	16.64	-2599	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2857	7.73	0.48	12	0.03	705.00	11401.00	8420	20240320	-35.27	5010	20241115	8.78	5880	-7.31	20250114	5360	1.68	20250203	8420	-35.27	20240320	5010	8.78	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
48	20250207	100231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5480	-30	5	-0.54	34655590	6305	18.87	5510	5530	5480	7160	3860	5510	5496.52	16.64	-2888	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2873	7.77	0.48	12	0.01	705.00	11401.00	8420	20240320	-34.92	5010	20241115	9.38	5880	-6.80	20250114	5360	2.24	20250203	8420	-34.92	20240320	5010	9.38	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
49	20250207	090231	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	0	3	0.00	0	0	0.00	0	0	0	7160	3860	5510	0.00	16.64	0	5603	5556	5523	5476	5443	5540	5460	524	1650	1000	4070	10	1	52420851	2888	7.82	0.48	12	0.00	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	8420	-34.56	20240320	5010	9.98	20241115	0.65	N	009290	1000	524 억	8724418	N	N	25	N	N
50	20250206	160227	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	0	3	0.00	183029390	33140	75.47	5540	5570	5490	7160	3860	5510	5522.91	16.64	3198	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2888	7.82	0.48	12	0.06	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	8420	-34.56	20240320	5010	9.98	20241115	0.65	N	009290	1000	524 억	8722113	N	N	25	N	N
51	20250206	150228	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	10	2	0.18	167363360	30297	68.99	5540	5570	5490	7160	3860	5510	5524.09	16.64	4648	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2894	7.83	0.48	12	0.06	705.00	11401.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	8420	-34.44	20240320	5010	10.18	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
52	20250206	140229	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	10	2	0.18	159959880	28955	65.94	5540	5570	5490	7160	3860	5510	5524.43	16.64	5207	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2894	7.83	0.48	12	0.06	705.00	11401.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	8420	-34.44	20240320	5010	10.18	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
53	20250206	130228	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5490	-20	5	-0.36	140169920	25358	57.74	5540	5570	5490	7160	3860	5510	5527.64	16.64	6822	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2878	7.79	0.48	12	0.05	705.00	11401.00	8420	20240320	-34.80	5010	20241115	9.58	5880	-6.63	20250114	5360	2.43	20250203	8420	-34.80	20240320	5010	9.58	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
54	20250206	120226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	20	2	0.36	100696430	18196	41.44	5540	5570	5510	7160	3860	5510	5533.99	16.64	6409	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2899	7.84	0.49	12	0.03	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	8420	-34.32	20240320	5010	10.38	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
55	20250206	110220	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	40	2	0.73	73284620	13224	30.11	5540	5570	5520	7160	3860	5510	5541.79	16.64	4524	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2909	7.87	0.49	12	0.03	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
56	20250206	100227	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	50	2	0.91	49654730	8953	20.39	5540	5570	5520	7160	3860	5510	5546.16	16.64	4513	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2915	7.89	0.49	12	0.02	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
57	20250206	090228	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	30	2	0.54	149580	27	0.06	5540	5540	5540	7160	3860	5510	5540.00	16.64	-3	5623	5566	5533	5476	5443	5550	5460	524	1650	1000	4070	10	1	52420851	2904	7.86	0.49	12	0.00	705.00	11401.00	8420	20240320	-34.20	5010	20241115	10.58	5880	-5.78	20250114	5360	3.36	20250203	8420	-34.20	20240320	5010	10.58	20241115	0.65	N	009290	1000	524 억	8722113	N	N	17	N	N
58	20250205	160225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	-40	5	-0.72	243043310	43908	67.78	5570	5590	5500	7210	3890	5550	5535.29	16.63	4878	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2888	7.82	0.48	12	0.08	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	8420	-34.56	20240320	5010	9.98	20241115	0.65	N	009290	1000	524 억	8715716	N	N	17	N	N
59	20250205	150226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	-30	5	-0.54	229045430	41369	63.86	5570	5590	5500	7210	3890	5550	5536.64	16.63	5762	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2894	7.83	0.48	12	0.08	705.00	11401.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	8420	-34.44	20240320	5010	10.18	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
60	20250205	140226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5510	-40	5	-0.72	189014780	34108	52.65	5570	5590	5510	7210	3890	5550	5541.66	16.63	5197	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2888	7.82	0.48	12	0.07	705.00	11401.00	8420	20240320	-34.56	5010	20241115	9.98	5880	-6.29	20250114	5360	2.80	20250203	8420	-34.56	20240320	5010	9.98	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
61	20250205	130226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	-10	5	-0.18	156317100	28180	43.50	5570	5590	5510	7210	3890	5550	5547.09	16.63	3996	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2904	7.86	0.49	12	0.05	705.00	11401.00	8420	20240320	-34.20	5010	20241115	10.58	5880	-5.78	20250114	5360	3.36	20250203	8420	-34.20	20240320	5010	10.58	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
62	20250205	120227	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5520	-30	5	-0.54	125520520	22612	34.90	5570	5590	5510	7210	3890	5550	5551.06	16.63	2007	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2894	7.83	0.48	12	0.04	705.00	11401.00	8420	20240320	-34.44	5010	20241115	10.18	5880	-6.12	20250114	5360	2.99	20250203	8420	-34.44	20240320	5010	10.18	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
63	20250205	110225	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5530	-20	5	-0.36	114426550	20604	31.80	5570	5590	5520	7210	3890	5550	5553.61	16.63	1854	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2899	7.84	0.49	12	0.04	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	8420	-34.32	20240320	5010	10.38	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
64	20250205	100226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5540	-10	5	-0.18	70530830	12667	19.55	5570	5590	5520	7210	3890	5550	5568.08	16.63	-1761	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2904	7.86	0.49	12	0.02	705.00	11401.00	8420	20240320	-34.20	5010	20241115	10.58	5880	-5.78	20250114	5360	3.36	20250203	8420	-34.20	20240320	5010	10.58	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
65	20250205	090229	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5560	10	2	0.18	23514160	4225	6.52	5570	5590	5560	7210	3890	5550	5565.48	16.63	1909	5676	5612	5506	5442	5336	5645	5475	524	1660	1000	4100	10	1	52420851	2915	7.89	0.49	12	0.01	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.65	N	009290	1000	524 억	8715716	N	N	27	N	N
66	20250204	160223	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	130	2	2.40	354050290	64685	216.29	5420	5570	5400	7040	3800	5420	5473.45	16.61	6111	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2909	7.87	0.49	12	0.12	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.65	N	009290	1000	524 억	8708045	N	N	27	N	N
67	20250204	150224	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5550	130	2	2.40	328547400	60094	200.94	5420	5560	5400	7040	3800	5420	5467.22	16.61	5868	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2909	7.87	0.49	12	0.11	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N
68	20250204	140223	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5500	80	2	1.48	220051420	40402	135.10	5420	5510	5400	7040	3800	5420	5446.55	16.61	7023	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2883	7.80	0.48	12	0.08	705.00	11401.00	8420	20240320	-34.68	5010	20241115	9.78	5880	-6.46	20250114	5360	2.61	20250203	8420	-34.68	20240320	5010	9.78	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N
69	20250204	130224	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	10	2	0.18	153277470	28193	94.27	5420	5470	5400	7040	3800	5420	5436.72	16.61	5812	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2846	7.70	0.48	12	0.05	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N
70	20250204	120226	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5410	-10	5	-0.18	125144380	22999	76.90	5420	5470	5400	7040	3800	5420	5441.30	16.61	2405	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2836	7.67	0.47	12	0.04	705.00	11401.00	8420	20240320	-35.75	5010	20241115	7.98	5880	-7.99	20250114	5360	0.93	20250203	8420	-35.75	20240320	5010	7.98	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N
71	20250204	110220	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5450	30	2	0.55	75375400	13853	46.32	5420	5460	5400	7040	3800	5420	5441.09	16.61	1272	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2857	7.73	0.48	12	0.03	705.00	11401.00	8420	20240320	-35.27	5010	20241115	8.78	5880	-7.31	20250114	5360	1.68	20250203	8420	-35.27	20240320	5010	8.78	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N
72	20250204	100224	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5460	40	2	0.74	60047780	11040	36.92	5420	5460	5400	7040	3800	5420	5439.11	16.61	1001	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2862	7.74	0.48	12	0.02	705.00	11401.00	8420	20240320	-35.15	5010	20241115	8.98	5880	-7.14	20250114	5360	1.87	20250203	8420	-35.15	20240320	5010	8.98	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N
73	20250204	090224	55	60.00	KOSPI	제약	N	N	N	Y	60	N	5430	10	2	0.18	3177420	585	1.96	5420	5440	5420	7040	3800	5420	5431.49	16.61	102	5553	5486	5423	5356	5293	5455	5325	524	1620	1000	4010	10	1	52420851	2846	7.70	0.48	12	0.00	705.00	11401.00	8420	20240320	-35.51	5010	20241115	8.38	5880	-7.65	20250114	5360	1.31	20250203	8420	-35.51	20240320	5010	8.38	20241115	0.65	N	009290	1000	524 억	8708045	N	N	3	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History