KissMeData/002210/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4385	25	2	0.57	194967800	44897	38.24	4310	4385	4280	5660	3055	4360	4342.56	1.92	355	4500	4430	4290	4220	4080	4465	4255	261	1300	1000	3400	5	1	26100970	1145	-55.51	2.30	12	0.17	-79.00	1904.00	6310	20231206	-30.51	4150	20241209	5.66	6280	-30.18	20240115	4150	5.66	20241209	6280	-30.18	20240115	4150	5.66	20241209	0.34	N	002210	1000	261 억	502406	N	N	1	N	N
3	20241210	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	4365	5	2	0.11	152793505	35279	30.05	4310	4380	4280	5660	3055	4360	4331.00	1.92	1700	4500	4430	4290	4220	4080	4465	4255	261	1300	1000	3400	5	1	26100970	1139	-55.25	2.29	12	0.14	-79.00	1904.00	6310	20231206	-30.82	4150	20241209	5.18	6280	-30.49	20240115	4150	5.18	20241209	6280	-30.49	20240115	4150	5.18	20241209	0.34	N	002210	1000	261 억	502406	N	N	0	N	N
4	20241210	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	4355	-5	5	-0.11	132671880	30664	26.12	4310	4365	4280	5660	3055	4360	4326.63	1.92	-814	4500	4430	4290	4220	4080	4465	4255	261	1300	1000	3400	5	1	26100970	1137	-55.13	2.29	12	0.12	-79.00	1904.00	6310	20231206	-30.98	4150	20241209	4.94	6280	-30.65	20240115	4150	4.94	20241209	6280	-30.65	20240115	4150	4.94	20241209	0.34	N	002210	1000	261 억	502406	N	N	0	N	N
5	20241210	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4340	-20	5	-0.46	119415550	27618	23.52	4310	4365	4280	5660	3055	4360	4323.83	1.92	-641	4500	4430	4290	4220	4080	4465	4255	261	1300	1000	3400	5	1	26100970	1133	-54.94	2.28	12	0.11	-79.00	1904.00	6310	20231206	-31.22	4150	20241209	4.58	6280	-30.89	20240115	4150	4.58	20241209	6280	-30.89	20240115	4150	4.58	20241209	0.34	N	002210	1000	261 억	502406	N	N	0	N	N
6	20241210	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	4350	-10	5	-0.23	105926490	24505	20.87	4310	4365	4280	5660	3055	4360	4322.65	1.92	-667	4500	4430	4290	4220	4080	4465	4255	261	1300	1000	3400	5	1	26100970	1135	-55.06	2.28	12	0.09	-79.00	1904.00	6310	20231206	-31.06	4150	20241209	4.82	6280	-30.73	20240115	4150	4.82	20241209	6280	-30.73	20240115	4150	4.82	20241209	0.34	N	002210	1000	261 억	502406	N	N	0	N	N
7	20241210	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4330	-30	5	-0.69	88031010	20392	17.37	4310	4355	4280	5660	3055	4360	4316.94	1.92	239	4500	4430	4290	4220	4080	4465	4255	261	1300	1000	3400	5	1	26100970	1130	-54.81	2.27	12	0.08	-79.00	1904.00	6310	20231206	-31.38	4150	20241209	4.34	6280	-31.05	20240115	4150	4.34	20241209	6280	-31.05	20240115	4150	4.34	20241209	0.34	N	002210	1000	261 억	502406	N	N	0	N	N
8	20241210	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4320	-40	5	-0.92	69153760	16047	13.67	4310	4355	4280	5660	3055	4360	4309.45	1.92	1293	4500	4430	4290	4220	4080	4465	4255	261	1300	1000	3400	5	1	26100970	1128	-54.68	2.27	12	0.06	-79.00	1904.00	6310	20231206	-31.54	4150	20241209	4.10	6280	-31.21	20240115	4150	4.10	20241209	6280	-31.21	20240115	4150	4.10	20241209	0.34	N	002210	1000	261 억	502406	N	N	0	N	N
9	20241210	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4345	-15	5	-0.34	1519605	352	0.30	4310	4345	4310	5660	3055	4360	4317.06	1.92	-154	4500	4430	4290	4220	4080	4465	4255	261	1300	1000	3400	5	1	26100970	1134	-55.00	2.28	12	0.00	-79.00	1904.00	6310	20231206	-31.14	4150	20241209	4.70	6280	-30.81	20240115	4150	4.70	20241209	6280	-30.81	20240115	4150	4.70	20241209	0.34	N	002210	1000	261 억	502406	N	N	0	N	N
10	20241209	160127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4360	-10	5	-0.23	499158790	117388	86.12	4300	4360	4150	5680	3060	4370	4252.17	1.99	-16042	4576	4472	4381	4277	4186	4427	4232	261	1310	1000	3400	5	1	26100970	1138	-55.19	2.29	12	0.45	-79.00	1904.00	6310	20231206	-30.90	4150	20241209	5.06	6280	-30.57	20240115	4150	5.06	20241209	6280	-30.57	20240115	4150	5.06	20241209	0.35	N	002210	1000	261 억	518546	N	N	0	N	N
11	20241209	150128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4165	-205	5	-4.69	257815755	61337	45.00	4300	4330	4150	5680	3060	4370	4203.27	1.99	-15662	4576	4472	4381	4277	4186	4427	4232	261	1310	1000	3400	5	1	26100970	1087	-52.72	2.19	12	0.23	-79.00	1904.00	6310	20231206	-33.99	4150	20241209	0.36	6280	-33.68	20240115	4150	0.36	20241209	6280	-33.68	20240115	4150	0.36	20241209	0.35	N	002210	1000	261 억	518546	N	N	0	N	N
12	20241209	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4190	-180	5	-4.12	235173500	55915	41.02	4300	4330	4150	5680	3060	4370	4205.91	1.99	-14084	4576	4472	4381	4277	4186	4427	4232	261	1310	1000	3400	5	1	26100970	1094	-53.04	2.20	12	0.21	-79.00	1904.00	6310	20231206	-33.60	4150	20241209	0.96	6280	-33.28	20240115	4150	0.96	20241209	6280	-33.28	20240115	4150	0.96	20241209	0.35	N	002210	1000	261 억	518546	N	N	0	N	N
13	20241209	130129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4150	-220	5	-5.03	221668100	52676	38.65	4300	4330	4150	5680	3060	4370	4208.14	1.99	-13748	4576	4472	4381	4277	4186	4427	4232	261	1310	1000	3400	5	1	26100970	1083	-52.53	2.18	12	0.20	-79.00	1904.00	6310	20231206	-34.23	4150	20241209	0.00	6280	-33.92	20240115	4150	0.00	20241209	6280	-33.92	20240115	4150	0.00	20241209	0.35	N	002210	1000	261 억	518546	N	N	0	N	N
14	20241209	120128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4165	-205	5	-4.69	200701560	47638	34.95	4300	4330	4150	5680	3060	4370	4213.06	1.99	-12586	4576	4472	4381	4277	4186	4427	4232	261	1310	1000	3400	5	1	26100970	1087	-52.72	2.19	12	0.18	-79.00	1904.00	6310	20231206	-33.99	4150	20241209	0.36	6280	-33.68	20240115	4150	0.36	20241209	6280	-33.68	20240115	4150	0.36	20241209	0.35	N	002210	1000	261 억	518546	N	N	0	N	N
15	20241209	110129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4215	-155	5	-3.55	156786305	37133	27.24	4300	4330	4180	5680	3060	4370	4222.29	1.99	-12459	4576	4472	4381	4277	4186	4427	4232	261	1310	1000	3400	5	1	26100970	1100	-53.35	2.21	12	0.14	-79.00	1904.00	6310	20231206	-33.20	4180	20241209	0.84	6280	-32.88	20240115	4180	0.84	20241209	6280	-32.88	20240115	4180	0.84	20241209	0.35	N	002210	1000	261 억	518546	N	N	0	N	N
16	20241209	100128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4185	-185	5	-4.23	108161345	25576	18.76	4300	4330	4180	5680	3060	4370	4229.02	1.99	-8448	4576	4472	4381	4277	4186	4427	4232	261	1310	1000	3400	5	1	26100970	1092	-52.97	2.20	12	0.10	-79.00	1904.00	6310	20231206	-33.68	4180	20241209	0.12	6280	-33.36	20240115	4180	0.12	20241209	6280	-33.36	20240115	4180	0.12	20241209	0.35	N	002210	1000	261 억	518546	N	N	0	N	N
17	20241209	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	4330	-40	5	-0.92	475015	110	0.08	4300	4330	4300	5680	3060	4370	4318.32	1.99	-90	4576	4472	4381	4277	4186	4427	4232	261	1310	1000	3400	5	1	26100970	1130	-54.81	2.27	12	0.00	-79.00	1904.00	6310	20231206	-31.38	4255	20241112	1.76	6280	-31.05	20240115	4255	1.76	20241112	6280	-31.05	20240115	4255	1.76	20241112	0.35	N	002210	1000	261 억	518546	N	N	0	N	N
18	20241206	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	4370	-60	5	-1.35	592837295	136301	254.13	4390	4485	4290	5750	3105	4430	4349.45	1.94	890	4473	4451	4408	4386	4343	4462	4397	261	1320	1000	3450	5	1	26100970	1141	-55.32	2.30	12	0.52	-79.00	1904.00	6310	20231206	-30.74	4255	20241112	2.70	6280	-30.41	20240115	4255	2.70	20241112	6310	-30.74	20231206	4255	2.70	20241112	0.35	N	002210	1000	261 억	505390	N	N	0	N	N
19	20241206	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	4350	-80	5	-1.81	430548205	99179	184.91	4390	4485	4290	5750	3105	4430	4341.12	1.94	14158	4473	4451	4408	4386	4343	4462	4397	261	1320	1000	3450	5	1	26100970	1135	-55.06	2.28	12	0.38	-79.00	1904.00	6310	20231206	-31.06	4255	20241112	2.23	6280	-30.73	20240115	4255	2.23	20241112	6310	-31.06	20231206	4255	2.23	20241112	0.35	N	002210	1000	261 억	505390	N	N	0	N	N
20	20241206	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	4325	-105	5	-2.37	389214865	89648	167.14	4390	4485	4290	5750	3105	4430	4341.59	1.94	10845	4473	4451	4408	4386	4343	4462	4397	261	1320	1000	3450	5	1	26100970	1129	-54.75	2.27	12	0.34	-79.00	1904.00	6310	20231206	-31.46	4255	20241112	1.65	6280	-31.13	20240115	4255	1.65	20241112	6310	-31.46	20231206	4255	1.65	20241112	0.35	N	002210	1000	261 억	505390	N	N	0	N	N
21	20241206	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4320	-110	5	-2.48	353856280	81449	151.86	4390	4485	4290	5750	3105	4430	4344.51	1.94	9924	4473	4451	4408	4386	4343	4462	4397	261	1320	1000	3450	5	1	26100970	1128	-54.68	2.27	12	0.31	-79.00	1904.00	6310	20231206	-31.54	4255	20241112	1.53	6280	-31.21	20240115	4255	1.53	20241112	6310	-31.54	20231206	4255	1.53	20241112	0.35	N	002210	1000	261 억	505390	N	N	0	N	N
22	20241206	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	4325	-105	5	-2.37	345071800	79418	148.07	4390	4485	4290	5750	3105	4430	4345.01	1.94	9684	4473	4451	4408	4386	4343	4462	4397	261	1320	1000	3450	5	1	26100970	1129	-54.75	2.27	12	0.30	-79.00	1904.00	6310	20231206	-31.46	4255	20241112	1.65	6280	-31.13	20240115	4255	1.65	20241112	6310	-31.46	20231206	4255	1.65	20241112	0.35	N	002210	1000	261 억	505390	N	N	0	N	N
23	20241206	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	4300	-130	5	-2.93	200583175	45929	85.63	4390	4485	4290	5750	3105	4430	4367.24	1.94	-2507	4473	4451	4408	4386	4343	4462	4397	261	1320	1000	3450	5	1	26100970	1122	-54.43	2.26	12	0.18	-79.00	1904.00	6310	20231206	-31.85	4255	20241112	1.06	6280	-31.53	20240115	4255	1.06	20241112	6310	-31.85	20231206	4255	1.06	20241112	0.35	N	002210	1000	261 억	505390	N	N	0	N	N
24	20241206	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	4365	-65	5	-1.47	99698350	22640	42.21	4390	4485	4350	5750	3105	4430	4403.64	1.94	-856	4473	4451	4408	4386	4343	4462	4397	261	1320	1000	3450	5	1	26100970	1139	-55.25	2.29	12	0.09	-79.00	1904.00	6310	20231206	-30.82	4255	20241112	2.59	6280	-30.49	20240115	4255	2.59	20241112	6310	-30.82	20231206	4255	2.59	20241112	0.35	N	002210	1000	261 억	505390	N	N	0	N	N
25	20241206	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	-10	5	-0.23	43930	10	0.02	4390	4420	4390	5750	3105	4430	4393.00	1.94	0	4473	4451	4408	4386	4343	4462	4397	261	1320	1000	3450	5	1	26100970	1154	-55.95	2.32	12	0.00	-79.00	1904.00	6310	20231206	-29.95	4255	20241112	3.88	6280	-29.62	20240115	4255	3.88	20241112	6310	-29.95	20231206	4255	3.88	20241112	0.35	N	002210	1000	261 억	505390	N	N	0	N	N
26	20241205	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	4430	0	3	0.00	235822475	53557	82.01	4390	4430	4365	5750	3105	4430	4403.20	1.95	-3817	4503	4466	4393	4356	4283	4485	4375	261	1320	1000	3450	5	1	26100970	1156	-56.08	2.33	12	0.21	-79.00	1904.00	6500	20231128	-31.85	4255	20241112	4.11	6280	-29.46	20240115	4255	4.11	20241112	6310	-29.79	20231206	4255	4.11	20241112	0.35	N	002210	1000	261 억	509300	N	N	0	N	N
27	20241205	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	-35	5	-0.79	83876055	19116	29.27	4390	4425	4365	5750	3105	4430	4387.74	1.95	-1978	4503	4466	4393	4356	4283	4485	4375	261	1320	1000	3450	5	1	26100970	1147	-55.63	2.31	12	0.07	-79.00	1904.00	6500	20231128	-32.38	4255	20241112	3.29	6280	-30.02	20240115	4255	3.29	20241112	6310	-30.35	20231206	4255	3.29	20241112	0.35	N	002210	1000	261 억	509300	N	N	0	N	N
28	20241205	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4375	-55	5	-1.24	79591795	18139	27.78	4390	4425	4365	5750	3105	4430	4387.88	1.95	-1961	4503	4466	4393	4356	4283	4485	4375	261	1320	1000	3450	5	1	26100970	1142	-55.38	2.30	12	0.07	-79.00	1904.00	6500	20231128	-32.69	4255	20241112	2.82	6280	-30.33	20240115	4255	2.82	20241112	6310	-30.67	20231206	4255	2.82	20241112	0.35	N	002210	1000	261 억	509300	N	N	0	N	N
29	20241205	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4405	-25	5	-0.56	63891570	14560	22.30	4390	4425	4365	5750	3105	4430	4388.16	1.95	-2100	4503	4466	4393	4356	4283	4485	4375	261	1320	1000	3450	5	1	26100970	1150	-55.76	2.31	12	0.06	-79.00	1904.00	6500	20231128	-32.23	4255	20241112	3.53	6280	-29.86	20240115	4255	3.53	20241112	6310	-30.19	20231206	4255	3.53	20241112	0.35	N	002210	1000	261 억	509300	N	N	0	N	N
30	20241205	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	-20	5	-0.45	59903800	13654	20.91	4390	4425	4365	5750	3105	4430	4387.27	1.95	-1479	4503	4466	4393	4356	4283	4485	4375	261	1320	1000	3450	5	1	26100970	1151	-55.82	2.32	12	0.05	-79.00	1904.00	6500	20231128	-32.15	4255	20241112	3.64	6280	-29.78	20240115	4255	3.64	20241112	6310	-30.11	20231206	4255	3.64	20241112	0.35	N	002210	1000	261 억	509300	N	N	0	N	N
31	20241205	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	4380	-50	5	-1.13	47516595	10830	16.58	4390	4425	4365	5750	3105	4430	4387.50	1.95	-2319	4503	4466	4393	4356	4283	4485	4375	261	1320	1000	3450	5	1	26100970	1143	-55.44	2.30	12	0.04	-79.00	1904.00	6500	20231128	-32.62	4255	20241112	2.94	6280	-30.25	20240115	4255	2.94	20241112	6310	-30.59	20231206	4255	2.94	20241112	0.35	N	002210	1000	261 억	509300	N	N	0	N	N
32	20241205	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	4375	-55	5	-1.24	38024410	8662	13.26	4390	4425	4365	5750	3105	4430	4389.80	1.95	-2285	4503	4466	4393	4356	4283	4485	4375	261	1320	1000	3450	5	1	26100970	1142	-55.38	2.30	12	0.03	-79.00	1904.00	6500	20231128	-32.69	4255	20241112	2.82	6280	-30.33	20240115	4255	2.82	20241112	6310	-30.67	20231206	4255	2.82	20241112	0.35	N	002210	1000	261 억	509300	N	N	0	N	N
33	20241205	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	-10	5	-0.23	1732080	393	0.60	4390	4425	4390	5750	3105	4430	4407.33	1.95	-175	4503	4466	4393	4356	4283	4485	4375	261	1320	1000	3450	5	1	26100970	1154	-55.95	2.32	12	0.00	-79.00	1904.00	6500	20231128	-32.00	4255	20241112	3.88	6280	-29.62	20240115	4255	3.88	20241112	6310	-29.95	20231206	4255	3.88	20241112	0.35	N	002210	1000	261 억	509300	N	N	0	N	N
34	20241204	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	4430	-10	5	-0.23	285623375	65164	65.82	4400	4430	4320	5770	3110	4440	4383.06	1.94	1427	4513	4476	4413	4376	4313	4495	4395	261	1330	1000	3460	5	1	26100970	1156	-56.08	2.33	12	0.25	-79.00	1904.00	6500	20231128	-31.85	4255	20241112	4.11	6280	-29.46	20240115	4255	4.11	20241112	6310	-29.79	20231206	4255	4.11	20241112	0.35	N	002210	1000	261 억	507448	N	N	1	N	N
35	20241204	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	-50	5	-1.13	178421295	40918	41.33	4400	4430	4320	5770	3110	4440	4360.26	1.94	2593	4513	4476	4413	4376	4313	4495	4395	261	1330	1000	3460	5	1	26100970	1146	-55.57	2.31	12	0.16	-79.00	1904.00	6500	20231128	-32.46	4255	20241112	3.17	6280	-30.10	20240115	4255	3.17	20241112	6310	-30.43	20231206	4255	3.17	20241112	0.35	N	002210	1000	261 억	507448	N	N	1	N	N
36	20241204	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4370	-70	5	-1.58	164253045	37683	38.06	4400	4430	4320	5770	3110	4440	4358.59	1.94	2337	4513	4476	4413	4376	4313	4495	4395	261	1330	1000	3460	5	1	26100970	1141	-55.32	2.30	12	0.14	-79.00	1904.00	6500	20231128	-32.77	4255	20241112	2.70	6280	-30.41	20240115	4255	2.70	20241112	6310	-30.74	20231206	4255	2.70	20241112	0.35	N	002210	1000	261 억	507448	N	N	1	N	N
37	20241204	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	-50	5	-1.13	162695555	37327	37.71	4400	4430	4320	5770	3110	4440	4358.44	1.94	2346	4513	4476	4413	4376	4313	4495	4395	261	1330	1000	3460	5	1	26100970	1146	-55.57	2.31	12	0.14	-79.00	1904.00	6500	20231128	-32.46	4255	20241112	3.17	6280	-30.10	20240115	4255	3.17	20241112	6310	-30.43	20231206	4255	3.17	20241112	0.35	N	002210	1000	261 억	507448	N	N	1	N	N
38	20241204	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	4350	-90	5	-2.03	114612185	26300	26.57	4400	4430	4320	5770	3110	4440	4357.56	1.94	-4828	4513	4476	4413	4376	4313	4495	4395	261	1330	1000	3460	5	1	26100970	1135	-55.06	2.28	12	0.10	-79.00	1904.00	6500	20231128	-33.08	4255	20241112	2.23	6280	-30.73	20240115	4255	2.23	20241112	6310	-31.06	20231206	4255	2.23	20241112	0.35	N	002210	1000	261 억	507448	N	N	1	N	N
39	20241204	110124	57	100.00	KOSPI		의약품	N	N	N	N	N	4345	-95	5	-2.14	108161830	24815	25.07	4400	4430	4320	5770	3110	4440	4358.40	1.94	-3580	4513	4476	4413	4376	4313	4495	4395	261	1330	1000	3460	5	1	26100970	1134	-55.00	2.28	12	0.10	-79.00	1904.00	6500	20231128	-33.15	4255	20241112	2.12	6280	-30.81	20240115	4255	2.12	20241112	6310	-31.14	20231206	4255	2.12	20241112	0.35	N	002210	1000	261 억	507448	N	N	1	N	N
40	20241204	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	4350	-90	5	-2.03	87363785	20029	20.23	4400	4430	4320	5770	3110	4440	4361.47	1.94	-3176	4513	4476	4413	4376	4313	4495	4395	261	1330	1000	3460	5	1	26100970	1135	-55.06	2.28	12	0.08	-79.00	1904.00	6500	20231128	-33.08	4255	20241112	2.23	6280	-30.73	20240115	4255	2.23	20241112	6310	-31.06	20231206	4255	2.23	20241112	0.35	N	002210	1000	261 억	507448	N	N	1	N	N
41	20241204	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	-45	5	-1.01	11989570	2726	2.75	4400	4400	4395	5770	3110	4440	4396.64	1.94	-1178	4513	4476	4413	4376	4313	4495	4395	261	1330	1000	3460	5	1	26100970	1147	-55.63	2.31	12	0.01	-79.00	1904.00	6500	20231128	-32.38	4255	20241112	3.29	6280	-30.02	20240115	4255	3.29	20241112	6310	-30.35	20231206	4255	3.29	20241112	0.35	N	002210	1000	261 억	507448	N	N	1	N	N
42	20241203	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	0	3	0.00	432016875	98334	97.02	4400	4450	4350	5770	3110	4440	4393.36	1.89	10456	4580	4510	4420	4350	4260	4465	4305	261	1330	1000	3460	5	1	26100970	1159	-56.20	2.33	12	0.38	-79.00	1904.00	6500	20231128	-31.69	4255	20241112	4.35	6280	-29.30	20240115	4255	4.35	20241112	6310	-29.64	20231206	4255	4.35	20241112	0.35	N	002210	1000	261 억	494353	N	N	1	N	N
43	20241203	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	-50	5	-1.13	319933205	73040	72.06	4400	4450	4350	5770	3110	4440	4380.25	1.89	11918	4580	4510	4420	4350	4260	4465	4305	261	1330	1000	3460	5	1	26100970	1146	-55.57	2.31	12	0.28	-79.00	1904.00	6500	20231128	-32.46	4255	20241112	3.17	6280	-30.10	20240115	4255	3.17	20241112	6310	-30.43	20231206	4255	3.17	20241112	0.35	N	002210	1000	261 억	494353	N	N	0	N	N
44	20241203	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	-50	5	-1.13	290116575	66241	65.36	4400	4450	4350	5770	3110	4440	4379.71	1.89	11981	4580	4510	4420	4350	4260	4465	4305	261	1330	1000	3460	5	1	26100970	1146	-55.57	2.31	12	0.25	-79.00	1904.00	6500	20231128	-32.46	4255	20241112	3.17	6280	-30.10	20240115	4255	3.17	20241112	6310	-30.43	20231206	4255	3.17	20241112	0.35	N	002210	1000	261 억	494353	N	N	0	N	N
45	20241203	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	-50	5	-1.13	266294035	60812	60.00	4400	4450	4350	5770	3110	4440	4378.97	1.89	12041	4580	4510	4420	4350	4260	4465	4305	261	1330	1000	3460	5	1	26100970	1146	-55.57	2.31	12	0.23	-79.00	1904.00	6500	20231128	-32.46	4255	20241112	3.17	6280	-30.10	20240115	4255	3.17	20241112	6310	-30.43	20231206	4255	3.17	20241112	0.35	N	002210	1000	261 억	494353	N	N	0	N	N
46	20241203	120132	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	-45	5	-1.01	261562220	59735	58.94	4400	4450	4350	5770	3110	4440	4378.71	1.89	12009	4580	4510	4420	4350	4260	4465	4305	261	1330	1000	3460	5	1	26100970	1147	-55.63	2.31	12	0.23	-79.00	1904.00	6500	20231128	-32.38	4255	20241112	3.29	6280	-30.02	20240115	4255	3.29	20241112	6310	-30.35	20231206	4255	3.29	20241112	0.35	N	002210	1000	261 억	494353	N	N	0	N	N
47	20241203	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	-45	5	-1.01	249522075	56992	56.23	4400	4450	4350	5770	3110	4440	4378.19	1.89	12041	4580	4510	4420	4350	4260	4465	4305	261	1330	1000	3460	5	1	26100970	1147	-55.63	2.31	12	0.22	-79.00	1904.00	6500	20231128	-32.38	4255	20241112	3.29	6280	-30.02	20240115	4255	3.29	20241112	6310	-30.35	20231206	4255	3.29	20241112	0.35	N	002210	1000	261 억	494353	N	N	0	N	N
48	20241203	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	4385	-55	5	-1.24	144970690	33058	32.62	4400	4450	4365	5770	3110	4440	4385.34	1.89	8862	4580	4510	4420	4350	4260	4465	4305	261	1330	1000	3460	5	1	26100970	1145	-55.51	2.30	12	0.13	-79.00	1904.00	6500	20231128	-32.54	4255	20241112	3.06	6280	-30.18	20240115	4255	3.06	20241112	6310	-30.51	20231206	4255	3.06	20241112	0.35	N	002210	1000	261 억	494353	N	N	0	N	N
49	20241203	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	5	2	0.11	6098625	1382	1.36	4400	4450	4400	5770	3110	4440	4412.90	1.89	-215	4580	4510	4420	4350	4260	4465	4305	261	1330	1000	3460	5	1	26100970	1160	-56.27	2.33	12	0.01	-79.00	1904.00	6500	20231128	-31.62	4255	20241112	4.47	6280	-29.22	20240115	4255	4.47	20241112	6310	-29.56	20231206	4255	4.47	20241112	0.35	N	002210	1000	261 억	494353	N	N	0	N	N
50	20241202	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	-40	5	-0.89	442126740	100775	26.92	4450	4490	4330	5820	3140	4480	4387.27	1.92	-7025	4873	4676	4523	4326	4173	4775	4425	261	1340	1000	3490	5	1	26100970	1159	-56.20	2.33	12	0.39	-79.00	1904.00	6500	20231128	-31.69	4255	20241112	4.35	6280	-29.30	20240115	4255	4.35	20241112	6310	-29.64	20231206	4255	4.35	20241112	0.35	N	002210	1000	261 억	502240	N	N	0	N	N
51	20241202	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	-90	5	-2.01	329668490	75384	20.14	4450	4490	4330	5820	3140	4480	4373.19	1.92	-5920	4873	4676	4523	4326	4173	4775	4425	261	1340	1000	3490	5	1	26100970	1146	-55.57	2.31	12	0.29	-79.00	1904.00	6500	20231128	-32.46	4255	20241112	3.17	6280	-30.10	20240115	4255	3.17	20241112	6310	-30.43	20231206	4255	3.17	20241112	0.35	N	002210	1000	261 억	502240	N	N	0	N	N
52	20241202	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	-90	5	-2.01	324030360	74097	19.79	4450	4490	4330	5820	3140	4480	4373.05	1.92	-5911	4873	4676	4523	4326	4173	4775	4425	261	1340	1000	3490	5	1	26100970	1146	-55.57	2.31	12	0.28	-79.00	1904.00	6500	20231128	-32.46	4255	20241112	3.17	6280	-30.10	20240115	4255	3.17	20241112	6310	-30.43	20231206	4255	3.17	20241112	0.35	N	002210	1000	261 억	502240	N	N	0	N	N
53	20241202	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4355	-125	5	-2.79	308977520	70651	18.87	4450	4490	4330	5820	3140	4480	4373.29	1.92	-6685	4873	4676	4523	4326	4173	4775	4425	261	1340	1000	3490	5	1	26100970	1137	-55.13	2.29	12	0.27	-79.00	1904.00	6500	20231128	-33.00	4255	20241112	2.35	6280	-30.65	20240115	4255	2.35	20241112	6310	-30.98	20231206	4255	2.35	20241112	0.35	N	002210	1000	261 억	502240	N	N	0	N	N
54	20241202	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	4355	-125	5	-2.79	289833750	66242	17.70	4450	4490	4330	5820	3140	4480	4375.38	1.92	-6753	4873	4676	4523	4326	4173	4775	4425	261	1340	1000	3490	5	1	26100970	1137	-55.13	2.29	12	0.25	-79.00	1904.00	6500	20231128	-33.00	4255	20241112	2.35	6280	-30.65	20240115	4255	2.35	20241112	6310	-30.98	20231206	4255	2.35	20241112	0.35	N	002210	1000	261 억	502240	N	N	0	N	N
55	20241202	110124	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	-90	5	-2.01	186745710	42537	11.36	4450	4490	4340	5820	3140	4480	4390.19	1.92	-7800	4873	4676	4523	4326	4173	4775	4425	261	1340	1000	3490	5	1	26100970	1146	-55.57	2.31	12	0.16	-79.00	1904.00	6500	20231128	-32.46	4255	20241112	3.17	6280	-30.10	20240115	4255	3.17	20241112	6310	-30.43	20231206	4255	3.17	20241112	0.35	N	002210	1000	261 억	502240	N	N	0	N	N
56	20241202	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	-85	5	-1.90	116804405	26508	7.08	4450	4490	4360	5820	3140	4480	4406.38	1.92	-7454	4873	4676	4523	4326	4173	4775	4425	261	1340	1000	3490	5	1	26100970	1147	-55.63	2.31	12	0.10	-79.00	1904.00	6500	20231128	-32.38	4255	20241112	3.29	6280	-30.02	20240115	4255	3.29	20241112	6310	-30.35	20231206	4255	3.29	20241112	0.35	N	002210	1000	261 억	502240	N	N	0	N	N
57	20241202	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	-60	5	-1.34	13355465	3010	0.80	4450	4470	4420	5820	3140	4480	4437.02	1.92	607	4873	4676	4523	4326	4173	4775	4425	261	1340	1000	3490	5	1	26100970	1154	-55.95	2.32	12	0.01	-79.00	1904.00	6500	20231128	-32.00	4255	20241112	3.88	6280	-29.62	20240115	4255	3.88	20241112	6310	-29.95	20231206	4255	3.88	20241112	0.35	N	002210	1000	261 억	502240	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History