KissMeData/033270/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

26 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	20241210	160411	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17960	700	2	4.06	444575140	24869	47.45	17260	18110	17260	22400	12090	17260	17876.68	6.63	4968	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2934	6.05	0.72	12	0.15	2971.00	24983.00	28900	20240103	-37.85	17250	20241209	4.12	28900	-37.85	20240103	17250	4.12	20241209	28900	-37.85	20240103	17250	4.12	20241209	1.45	N	033270	500	81 억	1082375	N	N	68	N	N
3	20241210	150411	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18050	790	2	4.58	423108350	23676	45.17	17260	18110	17260	22400	12090	17260	17870.77	6.63	4593	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2948	6.08	0.72	12	0.14	2971.00	24983.00	28900	20240103	-37.54	17250	20241209	4.64	28900	-37.54	20240103	17250	4.64	20241209	28900	-37.54	20240103	17250	4.64	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
4	20241210	140411	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17900	640	2	3.71	330209920	18529	35.35	17260	18070	17260	22400	12090	17260	17821.25	6.63	4666	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2924	6.02	0.72	12	0.11	2971.00	24983.00	28900	20240103	-38.06	17250	20241209	3.77	28900	-38.06	20240103	17250	3.77	20241209	28900	-38.06	20240103	17250	3.77	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
5	20241210	130410	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18020	760	2	4.40	317968200	17846	34.05	17260	18070	17260	22400	12090	17260	17817.34	6.63	4561	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2943	6.07	0.72	12	0.11	2971.00	24983.00	28900	20240103	-37.65	17250	20241209	4.46	28900	-37.65	20240103	17250	4.46	20241209	28900	-37.65	20240103	17250	4.46	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
6	20241210	120410	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17940	680	2	3.94	245153150	13797	26.32	17260	17960	17260	22400	12090	17260	17768.58	6.63	4166	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2930	6.04	0.72	12	0.08	2971.00	24983.00	28900	20240103	-37.92	17250	20241209	4.00	28900	-37.92	20240103	17250	4.00	20241209	28900	-37.92	20240103	17250	4.00	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
7	20241210	110410	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17840	580	2	3.36	181764390	10255	19.57	17260	17960	17260	22400	12090	17260	17724.47	6.63	2501	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2914	6.00	0.71	12	0.06	2971.00	24983.00	28900	20240103	-38.27	17250	20241209	3.42	28900	-38.27	20240103	17250	3.42	20241209	28900	-38.27	20240103	17250	3.42	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
8	20241210	100410	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17770	510	2	2.95	129257560	7309	13.94	17260	17960	17260	22400	12090	17260	17684.71	6.63	710	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2903	5.98	0.71	12	0.04	2971.00	24983.00	28900	20240103	-38.51	17250	20241209	3.01	28900	-38.51	20240103	17250	3.01	20241209	28900	-38.51	20240103	17250	3.01	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
9	20241210	090413	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17500	240	2	1.39	27797280	1605	3.06	17260	17500	17260	22400	12090	17260	17319.18	6.63	486	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2858	5.89	0.70	12	0.01	2971.00	24983.00	28900	20240103	-39.45	17250	20241209	1.45	28900	-39.45	20240103	17250	1.45	20241209	28900	-39.45	20240103	17250	1.45	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
10	20241209	160408	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17260	-920	5	-5.06	916149160	52314	125.26	17930	17940	17250	23600	12730	18180	17512.51	6.69	-11591	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2819	5.81	0.69	12	0.32	2971.00	24983.00	28900	20240103	-40.28	17250	20241209	0.06	28900	-40.28	20240103	17250	0.06	20241209	28900	-40.28	20240103	17250	0.06	20241209	1.45	N	033270	500	81 억	1092991	N	N	82	N	N
11	20241209	150411	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17320	-860	5	-4.73	877908550	50102	119.96	17930	17940	17300	23600	12730	18180	17522.43	6.69	-11046	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2829	5.83	0.69	12	0.31	2971.00	24983.00	28900	20240103	-40.07	17300	20241209	0.12	28900	-40.07	20240103	17300	0.12	20241209	28900	-40.07	20240103	17300	0.12	20241209	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
12	20241209	140410	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17520	-660	5	-3.63	732756760	41736	99.93	17930	17940	17380	23600	12730	18180	17556.95	6.69	-10096	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2862	5.90	0.70	12	0.26	2971.00	24983.00	28900	20240103	-39.38	17380	20241209	0.81	28900	-39.38	20240103	17380	0.81	20241209	28900	-39.38	20240103	17380	0.81	20241209	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
13	20241209	130411	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17430	-750	5	-4.13	669496250	38105	91.24	17930	17940	17380	23600	12730	18180	17569.77	6.69	-9550	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2847	5.87	0.70	12	0.23	2971.00	24983.00	28900	20240103	-39.69	17380	20241209	0.29	28900	-39.69	20240103	17380	0.29	20241209	28900	-39.69	20240103	17380	0.29	20241209	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
14	20241209	120409	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17400	-780	5	-4.29	607260490	34546	82.72	17930	17940	17380	23600	12730	18180	17578.32	6.69	-8583	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2842	5.86	0.70	12	0.21	2971.00	24983.00	28900	20240103	-39.79	17380	20241209	0.12	28900	-39.79	20240103	17380	0.12	20241209	28900	-39.79	20240103	17380	0.12	20241209	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
15	20241209	110411	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17510	-670	5	-3.69	375823830	21267	50.92	17930	17940	17410	23600	12730	18180	17671.69	6.69	-7134	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2860	5.89	0.70	12	0.13	2971.00	24983.00	28900	20240103	-39.41	17410	20241209	0.57	28900	-39.41	20240103	17410	0.57	20241209	28900	-39.41	20240103	17410	0.57	20241209	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
16	20241209	100410	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17700	-480	5	-2.64	298964910	16906	40.48	17930	17940	17410	23600	12730	18180	17683.95	6.69	-4423	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2891	5.96	0.71	12	0.10	2971.00	24983.00	28900	20240103	-38.75	17410	20241209	1.67	28900	-38.75	20240103	17410	1.67	20241209	28900	-38.75	20240103	17410	1.67	20241209	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
17	20241209	090408	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17840	-340	5	-1.87	53595550	2995	7.17	17930	17940	17840	23600	12730	18180	17895.01	6.69	-607	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2914	6.00	0.71	12	0.02	2971.00	24983.00	28900	20240103	-38.27	17620	20241206	1.25	28900	-38.27	20240103	17620	1.25	20241206	28900	-38.27	20240103	17620	1.25	20241206	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
18	20241206	160406	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18180	-100	5	-0.55	750539520	41765	145.01	18220	18540	17620	23750	12800	18280	17970.54	6.70	-2517	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2969	6.12	0.73	12	0.26	2971.00	24983.00	28900	20240103	-37.09	17620	20241206	3.18	28900	-37.09	20240103	17620	3.18	20241206	28900	-37.09	20240103	17620	3.18	20241206	1.46	N	033270	500	81 억	1094340	N	N	41	N	N
19	20241206	150408	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18330	50	2	0.27	726304460	40433	140.38	18220	18540	17620	23750	12800	18280	17963.16	6.70	-1832	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2994	6.17	0.73	12	0.25	2971.00	24983.00	28900	20240103	-36.57	17620	20241206	4.03	28900	-36.57	20240103	17620	4.03	20241206	28900	-36.57	20240103	17620	4.03	20241206	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
20	20241206	140406	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18200	-80	5	-0.44	694741950	38701	134.37	18220	18540	17620	23750	12800	18280	17951.52	6.70	-1472	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2973	6.13	0.73	12	0.24	2971.00	24983.00	28900	20240103	-37.02	17620	20241206	3.29	28900	-37.02	20240103	17620	3.29	20241206	28900	-37.02	20240103	17620	3.29	20241206	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
21	20241206	130408	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18170	-110	5	-0.60	649368480	36205	125.70	18220	18540	17620	23750	12800	18280	17935.88	6.70	-1396	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2968	6.12	0.73	12	0.22	2971.00	24983.00	28900	20240103	-37.13	17620	20241206	3.12	28900	-37.13	20240103	17620	3.12	20241206	28900	-37.13	20240103	17620	3.12	20241206	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
22	20241206	120405	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18270	-10	5	-0.05	607524590	33901	117.70	18220	18540	17620	23750	12800	18280	17920.55	6.70	-1557	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2984	6.15	0.73	12	0.21	2971.00	24983.00	28900	20240103	-36.78	17620	20241206	3.69	28900	-36.78	20240103	17620	3.69	20241206	28900	-36.78	20240103	17620	3.69	20241206	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
23	20241206	110407	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17940	-340	5	-1.86	482062980	26969	93.64	18220	18540	17620	23750	12800	18280	17874.71	6.70	-1110	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2930	6.04	0.72	12	0.17	2971.00	24983.00	28900	20240103	-37.92	17620	20241206	1.82	28900	-37.92	20240103	17620	1.82	20241206	28900	-37.92	20240103	17620	1.82	20241206	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
24	20241206	100404	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18000	-280	5	-1.53	147378590	8153	28.31	18220	18540	17940	23750	12800	18280	18076.61	6.70	-1813	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2940	6.06	0.72	12	0.05	2971.00	24983.00	28900	20240103	-37.72	17940	20241206	0.33	28900	-37.72	20240103	17940	0.33	20241206	28900	-37.72	20240103	17940	0.33	20241206	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
25	20241206	090406	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18280	0	3	0.00	5519390	301	1.05	18220	18540	18220	23750	12800	18280	18336.84	6.70	0	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2986	6.15	0.73	12	0.00	2971.00	24983.00	28900	20240103	-36.75	18180	20241115	0.55	28900	-36.75	20240103	18180	0.55	20241115	28900	-36.75	20240103	18180	0.55	20241115	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
26	20241205	160400	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18280	-130	5	-0.71	528625350	28800	74.83	18500	18670	18200	23900	12890	18410	18355.05	6.73	-4192	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	2986	6.15	0.73	12	0.18	2971.00	24983.00	28900	20240103	-36.75	18180	20241115	0.55	28900	-36.75	20240103	18180	0.55	20241115	28900	-36.75	20240103	18180	0.55	20241115	1.46	N	033270	500	81 억	1099013	N	N	29	N	N
27	20241205	150403	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18470	60	2	0.33	504921210	27512	71.48	18500	18670	18200	23900	12890	18410	18352.76	6.73	-4281	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	3017	6.22	0.74	12	0.17	2971.00	24983.00	28900	20240103	-36.09	18180	20241115	1.60	28900	-36.09	20240103	18180	1.60	20241115	28900	-36.09	20240103	18180	1.60	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
28	20241205	140401	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18310	-100	5	-0.54	361056280	19697	51.18	18500	18670	18200	23900	12890	18410	18330.52	6.73	-3121	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	2991	6.16	0.73	12	0.12	2971.00	24983.00	28900	20240103	-36.64	18180	20241115	0.72	28900	-36.64	20240103	18180	0.72	20241115	28900	-36.64	20240103	18180	0.72	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
29	20241205	130401	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18240	-170	5	-0.92	325412490	17742	46.10	18500	18670	18200	23900	12890	18410	18341.36	6.73	-2749	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	2979	6.14	0.73	12	0.11	2971.00	24983.00	28900	20240103	-36.89	18180	20241115	0.33	28900	-36.89	20240103	18180	0.33	20241115	28900	-36.89	20240103	18180	0.33	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
30	20241205	120402	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18400	-10	5	-0.05	259759930	14151	36.77	18500	18670	18200	23900	12890	18410	18356.29	6.73	-2670	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	3005	6.19	0.74	12	0.09	2971.00	24983.00	28900	20240103	-36.33	18180	20241115	1.21	28900	-36.33	20240103	18180	1.21	20241115	28900	-36.33	20240103	18180	1.21	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
31	20241205	110400	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18250	-160	5	-0.87	227315580	12378	32.16	18500	18670	18200	23900	12890	18410	18364.48	6.73	-2797	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	2981	6.14	0.73	12	0.08	2971.00	24983.00	28900	20240103	-36.85	18180	20241115	0.39	28900	-36.85	20240103	18180	0.39	20241115	28900	-36.85	20240103	18180	0.39	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
32	20241205	100358	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18250	-160	5	-0.87	180972950	9840	25.57	18500	18670	18200	23900	12890	18410	18391.56	6.73	-2121	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	2981	6.14	0.73	12	0.06	2971.00	24983.00	28900	20240103	-36.85	18180	20241115	0.39	28900	-36.85	20240103	18180	0.39	20241115	28900	-36.85	20240103	18180	0.39	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
33	20241205	090401	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18660	250	2	1.36	46883430	2515	6.53	18500	18670	18500	23900	12890	18410	18641.52	6.73	-1189	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	3048	6.28	0.75	12	0.02	2971.00	24983.00	28900	20240103	-35.43	18180	20241115	2.64	28900	-35.43	20240103	18180	2.64	20241115	28900	-35.43	20240103	18180	2.64	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
34	20241204	160355	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18410	-590	5	-3.11	707646100	38275	144.85	18550	18860	18300	24700	13300	19000	18488.63	6.81	-13698	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3007	6.20	0.74	12	0.23	2971.00	24983.00	28900	20240103	-36.30	18180	20241115	1.27	28900	-36.30	20240103	18180	1.27	20241115	28900	-36.30	20240103	18180	1.27	20241115	1.47	N	033270	500	81 억	1112657	N	N	79	N	N
35	20241204	150356	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18410	-590	5	-3.11	671380390	36304	137.39	18550	18860	18300	24700	13300	19000	18493.29	6.81	-12468	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3007	6.20	0.74	12	0.22	2971.00	24983.00	28900	20240103	-36.30	18180	20241115	1.27	28900	-36.30	20240103	18180	1.27	20241115	28900	-36.30	20240103	18180	1.27	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
36	20241204	140355	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18400	-600	5	-3.16	587873470	31763	120.21	18550	18860	18300	24700	13300	19000	18508.12	6.81	-10833	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3005	6.19	0.74	12	0.19	2971.00	24983.00	28900	20240103	-36.33	18180	20241115	1.21	28900	-36.33	20240103	18180	1.21	20241115	28900	-36.33	20240103	18180	1.21	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
37	20241204	130354	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18490	-510	5	-2.68	516673470	27903	105.60	18550	18860	18300	24700	13300	19000	18516.77	6.81	-9168	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3020	6.22	0.74	12	0.17	2971.00	24983.00	28900	20240103	-36.02	18180	20241115	1.71	28900	-36.02	20240103	18180	1.71	20241115	28900	-36.02	20240103	18180	1.71	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
38	20241204	120352	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18400	-600	5	-3.16	470875990	25418	96.19	18550	18860	18300	24700	13300	19000	18525.30	6.81	-8320	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3005	6.19	0.74	12	0.16	2971.00	24983.00	28900	20240103	-36.33	18180	20241115	1.21	28900	-36.33	20240103	18180	1.21	20241115	28900	-36.33	20240103	18180	1.21	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
39	20241204	110348	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18420	-580	5	-3.05	358716050	19324	73.13	18550	18860	18420	24700	13300	19000	18563.24	6.81	-8046	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3009	6.20	0.74	12	0.12	2971.00	24983.00	28900	20240103	-36.26	18180	20241115	1.32	28900	-36.26	20240103	18180	1.32	20241115	28900	-36.26	20240103	18180	1.32	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
40	20241204	100348	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18520	-480	5	-2.53	252118090	13557	51.31	18550	18860	18480	24700	13300	19000	18596.89	6.81	-5392	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3025	6.23	0.74	12	0.08	2971.00	24983.00	28900	20240103	-35.92	18180	20241115	1.87	28900	-35.92	20240103	18180	1.87	20241115	28900	-35.92	20240103	18180	1.87	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
41	20241204	090353	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18720	-280	5	-1.47	47420570	2545	9.63	18550	18760	18550	24700	13300	19000	18632.84	6.81	390	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3058	6.30	0.75	12	0.02	2971.00	24983.00	28900	20240103	-35.22	18180	20241115	2.97	28900	-35.22	20240103	18180	2.97	20241115	28900	-35.22	20240103	18180	2.97	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
42	20241203	160415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19000	320	2	1.71	499217710	26380	119.89	18550	19060	18550	24250	13080	18680	18924.06	6.78	2729	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3103	6.40	0.76	12	0.16	2971.00	24983.00	28900	20240103	-34.26	18180	20241115	4.51	28900	-34.26	20240103	18180	4.51	20241115	28900	-34.26	20240103	18180	4.51	20241115	1.47	N	033270	500	81 억	1108000	N	N	89	N	N
43	20241203	150423	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18960	280	2	1.50	476772360	25197	114.52	18550	19060	18550	24250	13080	18680	18921.79	6.78	3340	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3097	6.38	0.76	12	0.15	2971.00	24983.00	28900	20240103	-34.39	18180	20241115	4.29	28900	-34.39	20240103	18180	4.29	20241115	28900	-34.39	20240103	18180	4.29	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
44	20241203	140413	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18950	270	2	1.45	458021910	24209	110.03	18550	19060	18550	24250	13080	18680	18919.49	6.78	3398	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3095	6.38	0.76	12	0.15	2971.00	24983.00	28900	20240103	-34.43	18180	20241115	4.24	28900	-34.43	20240103	18180	4.24	20241115	28900	-34.43	20240103	18180	4.24	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
45	20241203	130411	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18950	270	2	1.45	344303350	18213	82.78	18550	19050	18550	24250	13080	18680	18904.26	6.78	1725	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3095	6.38	0.76	12	0.11	2971.00	24983.00	28900	20240103	-34.43	18180	20241115	4.24	28900	-34.43	20240103	18180	4.24	20241115	28900	-34.43	20240103	18180	4.24	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
46	20241203	120426	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18910	230	2	1.23	276908630	14663	66.64	18550	19050	18550	24250	13080	18680	18884.86	6.78	1359	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3089	6.36	0.76	12	0.09	2971.00	24983.00	28900	20240103	-34.57	18180	20241115	4.02	28900	-34.57	20240103	18180	4.02	20241115	28900	-34.57	20240103	18180	4.02	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
47	20241203	110412	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18850	170	2	0.91	152662870	8089	36.76	18550	19050	18550	24250	13080	18680	18872.90	6.78	692	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3079	6.34	0.75	12	0.05	2971.00	24983.00	28900	20240103	-34.78	18180	20241115	3.69	28900	-34.78	20240103	18180	3.69	20241115	28900	-34.78	20240103	18180	3.69	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
48	20241203	100403	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18920	240	2	1.28	89607170	4750	21.59	18550	19050	18550	24250	13080	18680	18864.67	6.78	511	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3090	6.37	0.76	12	0.03	2971.00	24983.00	28900	20240103	-34.53	18180	20241115	4.07	28900	-34.53	20240103	18180	4.07	20241115	28900	-34.53	20240103	18180	4.07	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
49	20241203	090404	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18590	-90	5	-0.48	4509670	243	1.10	18550	18590	18550	24250	13080	18680	18558.31	6.78	-26	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3036	6.26	0.74	12	0.00	2971.00	24983.00	28900	20240103	-35.67	18180	20241115	2.26	28900	-35.67	20240103	18180	2.26	20241115	28900	-35.67	20240103	18180	2.26	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
50	20241202	160352	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18680	-150	5	-0.80	409349280	21951	160.19	18800	18960	18410	24450	13190	18830	18648.32	6.81	-5966	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3051	6.29	0.75	12	0.13	2971.00	24983.00	28900	20240103	-35.36	18180	20241115	2.75	28900	-35.36	20240103	18180	2.75	20241115	28900	-35.36	20240103	18180	2.75	20241115	1.47	N	033270	500	81 억	1112803	N	N	21	N	N
51	20241202	150416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18710	-120	5	-0.64	393838570	21120	154.13	18800	18960	18410	24450	13190	18830	18647.66	6.81	-5673	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3056	6.30	0.75	12	0.13	2971.00	24983.00	28900	20240103	-35.26	18180	20241115	2.92	28900	-35.26	20240103	18180	2.92	20241115	28900	-35.26	20240103	18180	2.92	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N
52	20241202	140402	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18610	-220	5	-1.17	354494750	19010	138.73	18800	18960	18410	24450	13190	18830	18647.80	6.81	-5216	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3040	6.26	0.74	12	0.12	2971.00	24983.00	28900	20240103	-35.61	18180	20241115	2.37	28900	-35.61	20240103	18180	2.37	20241115	28900	-35.61	20240103	18180	2.37	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N
53	20241202	130406	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18450	-380	5	-2.02	326198270	17488	127.62	18800	18960	18410	24450	13190	18830	18652.69	6.81	-4912	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3014	6.21	0.74	12	0.11	2971.00	24983.00	28900	20240103	-36.16	18180	20241115	1.49	28900	-36.16	20240103	18180	1.49	20241115	28900	-36.16	20240103	18180	1.49	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N
54	20241202	120418	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18670	-160	5	-0.85	207600890	11101	81.01	18800	18960	18640	24450	13190	18830	18701.10	6.81	-2155	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3050	6.28	0.75	12	0.07	2971.00	24983.00	28900	20240103	-35.40	18180	20241115	2.70	28900	-35.40	20240103	18180	2.70	20241115	28900	-35.40	20240103	18180	2.70	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N
55	20241202	110356	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18650	-180	5	-0.96	197561750	10563	77.09	18800	18960	18640	24450	13190	18830	18703.19	6.81	-1857	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3046	6.28	0.75	12	0.06	2971.00	24983.00	28900	20240103	-35.47	18180	20241115	2.59	28900	-35.47	20240103	18180	2.59	20241115	28900	-35.47	20240103	18180	2.59	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N
56	20241202	100353	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18730	-100	5	-0.53	101519290	5420	39.55	18800	18960	18650	24450	13190	18830	18730.50	6.81	-1589	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3059	6.30	0.75	12	0.03	2971.00	24983.00	28900	20240103	-35.19	18180	20241115	3.03	28900	-35.19	20240103	18180	3.03	20241115	28900	-35.19	20240103	18180	3.03	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N
57	20241202	090354	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18910	80	2	0.42	2089800	111	0.81	18800	18960	18800	24450	13190	18830	18827.03	6.81	-17	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3089	6.36	0.76	12	0.00	2971.00	24983.00	28900	20240103	-34.57	18180	20241115	4.02	28900	-34.57	20240103	18180	4.02	20241115	28900	-34.57	20240103	18180	4.02	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History