KissMeData/016580/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

32 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	160317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11560	20	2	0.17	175733720	15168	89.34	11640	11650	11530	15000	8080	11540	11585.82	10.88	506	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2150	7.22	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.30	11250	20241209	2.76	12290	-5.94	20250113	11500	0.52	20250203	15900	-27.30	20240626	11250	2.76	20241209	0.59	N	016580	500	97 억	2023438	N	N	13	N	N
3	20250214	150317	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11560	20	2	0.17	174450400	15057	88.69	11640	11650	11530	15000	8080	11540	11586.00	10.88	600	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2150	7.22	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.30	11250	20241209	2.76	12290	-5.94	20250113	11500	0.52	20250203	15900	-27.30	20240626	11250	2.76	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
4	20250214	140318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11550	10	2	0.09	165845570	14312	84.30	11640	11650	11530	15000	8080	11540	11587.87	10.88	585	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2148	7.21	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11500	0.43	20250203	15900	-27.36	20240626	11250	2.67	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
5	20250214	130318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	50	2	0.43	135555320	11694	68.88	11640	11650	11530	15000	8080	11540	11591.87	10.88	213	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2156	7.24	0.59	12	0.06	1601.00	19778.00	15900	20240626	-27.11	11250	20241209	3.02	12290	-5.70	20250113	11500	0.78	20250203	15900	-27.11	20240626	11250	3.02	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
6	20250214	120318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	50	2	0.43	117065110	10100	59.49	11640	11650	11530	15000	8080	11540	11590.60	10.88	197	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2156	7.24	0.59	12	0.05	1601.00	19778.00	15900	20240626	-27.11	11250	20241209	3.02	12290	-5.70	20250113	11500	0.78	20250203	15900	-27.11	20240626	11250	3.02	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
7	20250214	110316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	60	2	0.52	74029670	6387	37.62	11640	11650	11530	15000	8080	11540	11590.68	10.88	46	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2158	7.25	0.59	12	0.03	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11500	0.87	20250203	15900	-27.04	20240626	11250	3.11	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
8	20250214	100318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	60	2	0.52	34707610	2995	17.64	11640	11650	11530	15000	8080	11540	11588.52	10.88	51	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2158	7.25	0.59	12	0.02	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11500	0.87	20250203	15900	-27.04	20240626	11250	3.11	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
9	20250214	090318	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11650	110	2	0.95	1687910	145	0.85	11640	11650	11640	15000	8080	11540	11640.76	10.88	0	11626	11582	11546	11502	11466	11565	11485	97	3460	500	8530	10	1	18600070	2167	7.28	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.73	11250	20241209	3.56	12290	-5.21	20250113	11500	1.30	20250203	15900	-26.73	20240626	11250	3.56	20241209	0.59	N	016580	500	97 억	2023438	N	N	19	N	N
10	20250213	160315	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11540	20	2	0.17	195872240	16977	71.77	11590	11590	11510	14970	8070	11520	11537.51	10.88	-5072	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2146	7.21	0.58	12	0.09	1601.00	19778.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11500	0.35	20250203	15900	-27.42	20240626	11250	2.58	20241209	0.56	N	016580	500	97 억	2024432	N	N	19	N	N
11	20250213	150316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	10	2	0.09	155966780	13522	57.17	11590	11590	11510	14970	8070	11520	11534.30	10.88	-2309	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2145	7.20	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11500	0.26	20250203	15900	-27.48	20240626	11250	2.49	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
12	20250213	140315	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	0	3	0.00	148490000	12873	54.42	11590	11590	11510	14970	8070	11520	11535.00	10.88	-2333	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2143	7.20	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11500	0.17	20250203	15900	-27.55	20240626	11250	2.40	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
13	20250213	130316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	10	2	0.09	125996930	10921	46.17	11590	11590	11510	14970	8070	11520	11537.13	10.88	-2370	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2145	7.20	0.58	12	0.06	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11500	0.26	20250203	15900	-27.48	20240626	11250	2.49	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
14	20250213	120316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	10	2	0.09	96921980	8398	35.50	11590	11590	11510	14970	8070	11520	11541.09	10.88	-2403	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2145	7.20	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11500	0.26	20250203	15900	-27.48	20240626	11250	2.49	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
15	20250213	110314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11540	20	2	0.17	86688220	7511	31.75	11590	11590	11510	14970	8070	11520	11541.52	10.88	-2425	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2146	7.21	0.58	12	0.04	1601.00	19778.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11500	0.35	20250203	15900	-27.42	20240626	11250	2.58	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
16	20250213	100316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11530	10	2	0.09	49914900	4326	18.29	11590	11590	11510	14970	8070	11520	11538.38	10.88	-2357	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2145	7.20	0.58	12	0.02	1601.00	19778.00	15900	20240626	-27.48	11250	20241209	2.49	12290	-6.18	20250113	11500	0.26	20250203	15900	-27.48	20240626	11250	2.49	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
17	20250213	090314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11540	20	2	0.17	915140	79	0.33	11590	11590	11540	14970	8070	11520	11589.32	10.88	2	11713	11616	11563	11466	11413	11590	11440	97	3450	500	8520	10	1	18600070	2146	7.21	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.42	11250	20241209	2.58	12290	-6.10	20250113	11500	0.35	20250203	15900	-27.42	20240626	11250	2.58	20241209	0.56	N	016580	500	97 억	2024432	N	N	71	N	N
18	20250212	160314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-140	5	-1.20	273551710	23644	139.54	11660	11660	11510	15150	8170	11660	11569.74	10.89	-326	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2143	7.20	0.58	12	0.13	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11500	0.17	20250203	15900	-27.55	20240626	11250	2.40	20241209	0.55	N	016580	500	97 억	2024718	N	N	71	N	N
19	20250212	150314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-140	5	-1.20	266140330	23001	135.75	11660	11660	11510	15150	8170	11660	11570.82	10.89	-316	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2143	7.20	0.58	12	0.12	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11500	0.17	20250203	15900	-27.55	20240626	11250	2.40	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
20	20250212	140314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11520	-140	5	-1.20	220954840	19080	112.61	11660	11660	11520	15150	8170	11660	11580.44	10.89	-340	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2143	7.20	0.58	12	0.10	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	12290	-6.27	20250113	11500	0.17	20250203	15900	-27.55	20240626	11250	2.40	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
21	20250212	130314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11550	-110	5	-0.94	179947100	15525	91.63	11660	11660	11540	15150	8170	11660	11590.80	10.89	-250	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2148	7.21	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.36	11250	20241209	2.67	12290	-6.02	20250113	11500	0.43	20250203	15900	-27.36	20240626	11250	2.67	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
22	20250212	120314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11560	-100	5	-0.86	145119040	12510	73.83	11660	11660	11550	15150	8170	11660	11600.24	10.89	-208	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2150	7.22	0.58	12	0.07	1601.00	19778.00	15900	20240626	-27.30	11250	20241209	2.76	12290	-5.94	20250113	11500	0.52	20250203	15900	-27.30	20240626	11250	2.76	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
23	20250212	110314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11580	-80	5	-0.69	113622560	9787	57.76	11660	11660	11580	15150	8170	11660	11609.54	10.89	45	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2154	7.23	0.59	12	0.05	1601.00	19778.00	15900	20240626	-27.17	11250	20241209	2.93	12290	-5.78	20250113	11500	0.70	20250203	15900	-27.17	20240626	11250	2.93	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
24	20250212	100314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	-40	5	-0.34	48614760	4187	24.71	11660	11660	11590	15150	8170	11660	11610.88	10.89	155	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2161	7.26	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.92	11250	20241209	3.29	12290	-5.45	20250113	11500	1.04	20250203	15900	-26.92	20240626	11250	3.29	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
25	20250212	090316	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11640	-20	5	-0.17	1853840	159	0.94	11660	11660	11640	15150	8170	11660	11659.37	10.89	-27	11853	11756	11673	11576	11493	11805	11625	97	3490	500	8620	10	1	18600070	2165	7.27	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.79	11250	20241209	3.47	12290	-5.29	20250113	11500	1.22	20250203	15900	-26.79	20240626	11250	3.47	20241209	0.55	N	016580	500	97 억	2024718	N	N	0	N	N
26	20250211	160313	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11660	60	2	0.52	197061880	16944	132.53	11650	11770	11590	15080	8120	11600	11629.96	10.89	-414	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2169	7.28	0.59	12	0.09	1601.00	19778.00	15900	20240626	-26.67	11250	20241209	3.64	12290	-5.13	20250113	11500	1.39	20250203	15900	-26.67	20240626	11250	3.64	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
27	20250211	150313	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	10	2	0.09	128654550	11072	86.60	11650	11770	11590	15080	8120	11600	11619.81	10.89	-433	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2159	7.25	0.59	12	0.06	1601.00	19778.00	15900	20240626	-26.98	11250	20241209	3.20	12290	-5.53	20250113	11500	0.96	20250203	15900	-26.98	20240626	11250	3.20	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
28	20250211	140315	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	-10	5	-0.09	116919550	10060	78.69	11650	11770	11590	15080	8120	11600	11622.22	10.89	-587	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2156	7.24	0.59	12	0.05	1601.00	19778.00	15900	20240626	-27.11	11250	20241209	3.02	12290	-5.70	20250113	11500	0.78	20250203	15900	-27.11	20240626	11250	3.02	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
29	20250211	130311	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	20	2	0.17	86749660	7461	58.36	11650	11770	11600	15080	8120	11600	11627.08	10.89	-527	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2161	7.26	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.92	11250	20241209	3.29	12290	-5.45	20250113	11500	1.04	20250203	15900	-26.92	20240626	11250	3.29	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
30	20250211	120313	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	20	2	0.17	69188520	5950	46.54	11650	11770	11600	15080	8120	11600	11628.32	10.89	-670	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2161	7.26	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.92	11250	20241209	3.29	12290	-5.45	20250113	11500	1.04	20250203	15900	-26.92	20240626	11250	3.29	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
31	20250211	110314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11630	30	2	0.26	41784830	3594	28.11	11650	11770	11600	15080	8120	11600	11626.27	10.89	-798	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2163	7.26	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.86	11250	20241209	3.38	12290	-5.37	20250113	11500	1.13	20250203	15900	-26.86	20240626	11250	3.38	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
32	20250211	100313	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11640	40	2	0.34	11612540	996	7.79	11650	11770	11620	15080	8120	11600	11659.18	10.89	10	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2165	7.27	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.79	11250	20241209	3.47	12290	-5.29	20250113	11500	1.22	20250203	15900	-26.79	20240626	11250	3.47	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
33	20250211	090314	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11690	90	2	0.78	2858700	245	1.92	11650	11690	11650	15080	8120	11600	11668.16	10.89	-6	11753	11676	11603	11526	11453	11640	11490	97	3480	500	8580	10	1	18600070	2174	7.30	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.48	11250	20241209	3.91	12290	-4.88	20250113	11500	1.65	20250203	15900	-26.48	20240626	11250	3.91	20241209	0.54	N	016580	500	97 억	2025662	N	N	0	N	N
34	20250210	160312	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	-40	5	-0.34	148205410	12785	192.89	11680	11680	11530	15130	8150	11640	11592.13	10.89	-443	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2158	7.25	0.59	12	0.07	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11500	0.87	20250203	15900	-27.04	20240626	11250	3.11	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
35	20250210	150312	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11590	-50	5	-0.43	145003990	12509	188.73	11680	11680	11530	15130	8150	11640	11591.97	10.89	-367	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2156	7.24	0.59	12	0.07	1601.00	19778.00	15900	20240626	-27.11	11250	20241209	3.02	12290	-5.70	20250113	11500	0.78	20250203	15900	-27.11	20240626	11250	3.02	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
36	20250210	140313	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	-30	5	-0.26	117321910	10121	152.70	11680	11680	11530	15130	8150	11640	11591.93	10.89	-368	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2159	7.25	0.59	12	0.05	1601.00	19778.00	15900	20240626	-26.98	11250	20241209	3.20	12290	-5.53	20250113	11500	0.96	20250203	15900	-26.98	20240626	11250	3.20	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
37	20250210	130312	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	-40	5	-0.34	97903960	8450	127.49	11680	11680	11530	15130	8150	11640	11586.27	10.89	122	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2158	7.25	0.59	12	0.05	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11500	0.87	20250203	15900	-27.04	20240626	11250	3.11	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
38	20250210	120311	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	-20	5	-0.17	89742270	7746	116.87	11680	11680	11530	15130	8150	11640	11585.63	10.89	197	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2161	7.26	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.92	11250	20241209	3.29	12290	-5.45	20250113	11500	1.04	20250203	15900	-26.92	20240626	11250	3.29	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
39	20250210	110311	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11650	10	2	0.09	78037530	6738	101.66	11680	11680	11530	15130	8150	11640	11581.71	10.89	247	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2167	7.28	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.73	11250	20241209	3.56	12290	-5.21	20250113	11500	1.30	20250203	15900	-26.73	20240626	11250	3.56	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
40	20250210	100310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	-30	5	-0.26	65742570	5681	85.71	11680	11680	11530	15130	8150	11640	11572.36	10.89	242	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2159	7.25	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.98	11250	20241209	3.20	12290	-5.53	20250113	11500	0.96	20250203	15900	-26.98	20240626	11250	3.20	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
41	20250210	090310	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	-30	5	-0.26	5693300	490	7.39	11680	11680	11610	15130	8150	11640	11618.98	10.89	-102	11840	11740	11690	11590	11540	11715	11565	97	3490	500	8610	10	1	18600070	2159	7.25	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.98	11250	20241209	3.20	12290	-5.53	20250113	11500	0.96	20250203	15900	-26.98	20240626	11250	3.20	20241209	0.55	N	016580	500	97 억	2025762	N	N	1	N	N
42	20250207	160308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11640	-90	5	-0.77	77383610	6626	130.07	11790	11790	11640	15240	8220	11730	11678.78	10.89	-1719	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2165	7.27	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.79	11250	20241209	3.47	12290	-5.29	20250113	11500	1.22	20250203	15900	-26.79	20240626	11250	3.47	20241209	0.53	N	016580	500	97 억	2026231	N	N	1	N	N
43	20250207	150309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11640	-90	5	-0.77	74600800	6387	125.38	11790	11790	11640	15240	8220	11730	11680.10	10.89	-1691	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2165	7.27	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.79	11250	20241209	3.47	12290	-5.29	20250113	11500	1.22	20250203	15900	-26.79	20240626	11250	3.47	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
44	20250207	140308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11650	-80	5	-0.68	64442800	5515	108.26	11790	11790	11640	15240	8220	11730	11685.00	10.89	-1677	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2167	7.28	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.73	11250	20241209	3.56	12290	-5.21	20250113	11500	1.30	20250203	15900	-26.73	20240626	11250	3.56	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
45	20250207	130307	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11650	-80	5	-0.68	54661310	4675	91.77	11790	11790	11650	15240	8220	11730	11692.26	10.89	-1419	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2167	7.28	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.73	11250	20241209	3.56	12290	-5.21	20250113	11500	1.30	20250203	15900	-26.73	20240626	11250	3.56	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
46	20250207	120308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11680	-50	5	-0.43	40489020	3460	67.92	11790	11790	11680	15240	8220	11730	11702.03	10.89	-1171	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2172	7.30	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.54	11250	20241209	3.82	12290	-4.96	20250113	11500	1.57	20250203	15900	-26.54	20240626	11250	3.82	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
47	20250207	110307	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11690	-40	5	-0.34	21883200	1870	36.71	11790	11790	11690	15240	8220	11730	11702.25	10.89	-338	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2174	7.30	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.48	11250	20241209	3.91	12290	-4.88	20250113	11500	1.65	20250203	15900	-26.48	20240626	11250	3.91	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
48	20250207	100308	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11720	-10	5	-0.09	7167030	612	12.01	11790	11790	11690	15240	8220	11730	11710.83	10.89	40	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2180	7.32	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.29	11250	20241209	4.18	12290	-4.64	20250113	11500	1.91	20250203	15900	-26.29	20240626	11250	4.18	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
49	20250207	090309	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11790	60	2	0.51	35370	3	0.06	11790	11790	11790	15240	8220	11730	11790.00	10.89	0	11883	11806	11713	11636	11543	11760	11590	97	3510	500	8680	10	1	18600070	2193	7.36	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.85	11250	20241209	4.80	12290	-4.07	20250113	11500	2.52	20250203	15900	-25.85	20240626	11250	4.80	20241209	0.53	N	016580	500	97 억	2026231	N	N	8	N	N
50	20250206	160302	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11730	20	2	0.17	59575850	5093	64.06	11790	11790	11620	15220	8200	11710	11697.59	10.89	1087	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2182	7.33	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.23	11250	20241209	4.27	12290	-4.56	20250113	11500	2.00	20250203	15900	-26.23	20240626	11250	4.27	20241209	0.53	N	016580	500	97 억	2025144	N	N	8	N	N
51	20250206	150303	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11710	0	3	0.00	53675010	4589	57.72	11790	11790	11620	15220	8200	11710	11696.45	10.89	1105	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2178	7.31	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.35	11250	20241209	4.09	12290	-4.72	20250113	11500	1.83	20250203	15900	-26.35	20240626	11250	4.09	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
52	20250206	140305	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11720	10	2	0.09	46921440	4013	50.48	11790	11790	11620	15220	8200	11710	11692.36	10.89	923	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2180	7.32	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.29	11250	20241209	4.18	12290	-4.64	20250113	11500	1.91	20250203	15900	-26.29	20240626	11250	4.18	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
53	20250206	130302	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11730	20	2	0.17	43400340	3713	46.70	11790	11790	11620	15220	8200	11710	11688.75	10.89	804	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2182	7.33	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.23	11250	20241209	4.27	12290	-4.56	20250113	11500	2.00	20250203	15900	-26.23	20240626	11250	4.27	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
54	20250206	120302	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11690	-20	5	-0.17	38161860	3266	41.08	11790	11790	11620	15220	8200	11710	11684.59	10.89	760	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2174	7.30	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.48	11250	20241209	3.91	12290	-4.88	20250113	11500	1.65	20250203	15900	-26.48	20240626	11250	3.91	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
55	20250206	110256	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11670	-40	5	-0.34	33489360	2866	36.05	11790	11790	11620	15220	8200	11710	11685.05	10.89	666	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2171	7.29	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.60	11250	20241209	3.73	12290	-5.04	20250113	11500	1.48	20250203	15900	-26.60	20240626	11250	3.73	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
56	20250206	100303	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11700	-10	5	-0.09	16055400	1370	17.23	11790	11790	11680	15220	8200	11710	11719.27	10.89	70	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2176	7.31	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.42	11250	20241209	4.00	12290	-4.80	20250113	11500	1.74	20250203	15900	-26.42	20240626	11250	4.00	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
57	20250206	090303	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11790	80	2	0.68	23580	2	0.03	11790	11790	11790	15220	8200	11710	11790.00	10.89	0	11823	11766	11693	11636	11563	11795	11665	97	3510	500	8660	10	1	18600070	2193	7.36	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.85	11250	20241209	4.80	12290	-4.07	20250113	11500	2.52	20250203	15900	-25.85	20240626	11250	4.80	20241209	0.53	N	016580	500	97 억	2025144	N	N	6	N	N
58	20250205	160300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11710	80	2	0.69	92242630	7900	114.83	11630	11750	11620	15110	8150	11630	11676.27	10.88	710	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2178	7.31	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.35	11250	20241209	4.09	12290	-4.72	20250113	11500	1.83	20250203	15900	-26.35	20240626	11250	4.09	20241209	0.55	N	016580	500	97 억	2024418	N	N	6	N	N
59	20250205	150300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11700	70	2	0.60	79794500	6835	99.35	11630	11750	11620	15110	8150	11630	11674.40	10.88	543	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2176	7.31	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.42	11250	20241209	4.00	12290	-4.80	20250113	11500	1.74	20250203	15900	-26.42	20240626	11250	4.00	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
60	20250205	140301	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11730	100	2	0.86	71625330	6137	89.20	11630	11750	11620	15110	8150	11630	11671.07	10.88	193	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2182	7.33	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.23	11250	20241209	4.27	12290	-4.56	20250113	11500	2.00	20250203	15900	-26.23	20240626	11250	4.27	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
61	20250205	130301	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11700	70	2	0.60	60869360	5220	75.87	11630	11720	11620	15110	8150	11630	11660.80	10.88	165	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2176	7.31	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.42	11250	20241209	4.00	12290	-4.80	20250113	11500	1.74	20250203	15900	-26.42	20240626	11250	4.00	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
62	20250205	120301	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11720	90	2	0.77	51549090	4423	64.29	11630	11720	11620	15110	8150	11630	11654.78	10.88	62	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2180	7.32	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.29	11250	20241209	4.18	12290	-4.64	20250113	11500	1.91	20250203	15900	-26.29	20240626	11250	4.18	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
63	20250205	110300	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11680	50	2	0.43	40010240	3435	49.93	11630	11680	11620	15110	8150	11630	11647.81	10.88	60	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2172	7.30	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.54	11250	20241209	3.82	12290	-4.96	20250113	11500	1.57	20250203	15900	-26.54	20240626	11250	3.82	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
64	20250205	100301	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11620	-10	5	-0.09	18160200	1561	22.69	11630	11680	11620	15110	8150	11630	11633.70	10.88	73	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2161	7.26	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.92	11250	20241209	3.29	12290	-5.45	20250113	11500	1.04	20250203	15900	-26.92	20240626	11250	3.29	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
65	20250205	090305	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11630	0	3	0.00	2337630	201	2.92	11630	11630	11630	15110	8150	11630	11630.00	10.88	93	11843	11736	11663	11556	11483	11790	11610	97	3480	500	8600	10	1	18600070	2163	7.26	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.86	11250	20241209	3.38	12290	-5.37	20250113	11500	1.13	20250203	15900	-26.86	20240626	11250	3.38	20241209	0.55	N	016580	500	97 억	2024418	N	N	9	N	N
66	20250204	160258	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11630	30	2	0.26	80052820	6879	53.56	11600	11770	11590	15080	8120	11600	11637.33	10.88	1684	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2163	7.26	0.59	12	0.04	1601.00	19778.00	15900	20240626	-26.86	11250	20241209	3.38	12290	-5.37	20250113	11500	1.13	20250203	15900	-26.86	20240626	11250	3.38	20241209	0.56	N	016580	500	97 억	2022987	N	N	9	N	N
67	20250204	150258	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11610	10	2	0.09	75587570	6495	50.57	11600	11770	11590	15080	8120	11600	11637.81	10.88	1377	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2159	7.25	0.59	12	0.03	1601.00	19778.00	15900	20240626	-26.98	11250	20241209	3.20	12290	-5.53	20250113	11500	0.96	20250203	15900	-26.98	20240626	11250	3.20	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N
68	20250204	140257	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11640	40	2	0.34	43699330	3749	29.19	11600	11770	11600	15080	8120	11600	11656.26	10.88	828	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2165	7.27	0.59	12	0.02	1601.00	19778.00	15900	20240626	-26.79	11250	20241209	3.47	12290	-5.29	20250113	11500	1.22	20250203	15900	-26.79	20240626	11250	3.47	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N
69	20250204	130258	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11680	80	2	0.69	28465330	2442	19.01	11600	11770	11600	15080	8120	11600	11656.56	10.88	555	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2172	7.30	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.54	11250	20241209	3.82	12290	-4.96	20250113	11500	1.57	20250203	15900	-26.54	20240626	11250	3.82	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N
70	20250204	120301	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11690	90	2	0.78	20406800	1752	13.64	11600	11770	11600	15080	8120	11600	11647.72	10.88	387	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2174	7.30	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.48	11250	20241209	3.91	12290	-4.88	20250113	11500	1.65	20250203	15900	-26.48	20240626	11250	3.91	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N
71	20250204	110255	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11660	60	2	0.52	18258560	1568	12.21	11600	11770	11600	15080	8120	11600	11644.49	10.88	345	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2169	7.28	0.59	12	0.01	1601.00	19778.00	15900	20240626	-26.67	11250	20241209	3.64	12290	-5.13	20250113	11500	1.39	20250203	15900	-26.67	20240626	11250	3.64	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N
72	20250204	100258	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11650	50	2	0.43	6337370	545	4.24	11600	11770	11600	15080	8120	11600	11628.20	10.88	74	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2167	7.28	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.73	11250	20241209	3.56	12290	-5.21	20250113	11500	1.30	20250203	15900	-26.73	20240626	11250	3.56	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N
73	20250204	090258	55	60.00	KOSPI	제약	N	N	N	Y	60	N	11600	0	3	0.00	1218000	105	0.82	11600	11600	11600	15080	8120	11600	11600.00	10.88	5	12013	11806	11653	11446	11293	11730	11370	97	3480	500	8580	10	1	18600070	2158	7.25	0.59	12	0.00	1601.00	19778.00	15900	20240626	-27.04	11250	20241209	3.11	12290	-5.61	20250113	11500	0.87	20250203	15900	-27.04	20240626	11250	3.11	20241209	0.56	N	016580	500	97 억	2022987	N	N	1	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History