KissMeData/003060/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	688	26	2	3.93	350250550	514606	46.63	660	699	659	860	464	662	680.60	1.16	45186	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1365	-0.41	0.13	12	0.26	-1680.00	5124.00	2314	20240105	-70.27	611	20241209	12.60	2314	-70.27	20240105	611	12.60	20241209	2180	-68.44	20240416	156	341.03	20240306	N	003060	500	992 억	2297030	N	N	5	N	N
3	20241210	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	691	29	2	4.38	331411731	487269	44.15	660	699	659	860	464	662	680.14	1.16	31221	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1371	-0.41	0.13	12	0.25	-1680.00	5124.00	2314	20240105	-70.14	611	20241209	13.09	2314	-70.14	20240105	611	13.09	20241209	2180	-68.30	20240416	156	342.95	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
4	20241210	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	690	28	2	4.23	307350306	452326	40.99	660	699	659	860	464	662	679.49	1.16	24399	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1369	-0.41	0.13	12	0.23	-1680.00	5124.00	2314	20240105	-70.18	611	20241209	12.93	2314	-70.18	20240105	611	12.93	20241209	2180	-68.35	20240416	156	342.31	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
5	20241210	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	688	26	2	3.93	270678409	399237	36.17	660	699	659	860	464	662	677.99	1.16	11246	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1365	-0.41	0.13	12	0.20	-1680.00	5124.00	2314	20240105	-70.27	611	20241209	12.60	2314	-70.27	20240105	611	12.60	20241209	2180	-68.44	20240416	156	341.03	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
6	20241210	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	689	27	2	4.08	212237019	314181	28.47	660	699	659	860	464	662	675.52	1.16	-15781	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1367	-0.41	0.13	12	0.16	-1680.00	5124.00	2314	20240105	-70.22	611	20241209	12.77	2314	-70.22	20240105	611	12.77	20241209	2180	-68.39	20240416	156	341.67	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
7	20241210	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	686	24	2	3.63	162233710	241656	21.90	660	687	659	860	464	662	671.34	1.16	5741	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1361	-0.41	0.13	12	0.12	-1680.00	5124.00	2314	20240105	-70.35	611	20241209	12.27	2314	-70.35	20240105	611	12.27	20241209	2180	-68.53	20240416	156	339.74	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
8	20241210	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	671	9	2	1.36	104182070	155965	14.13	660	675	659	860	464	662	667.98	1.16	1295	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1331	-0.40	0.13	12	0.08	-1680.00	5124.00	2314	20240105	-71.00	611	20241209	9.82	2314	-71.00	20240105	611	9.82	20241209	2180	-69.22	20240416	156	330.13	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
9	20241210	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	664	2	2	0.30	14353709	21731	1.97	660	665	659	860	464	662	660.52	1.16	17682	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1317	-0.40	0.13	12	0.01	-1680.00	5124.00	2314	20240105	-71.31	611	20241209	8.67	2314	-71.31	20240105	611	8.67	20241209	2180	-69.54	20240416	156	325.64	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
10	20241209	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	662	-23	5	-3.36	711426202	1102657	100.25	642	670	611	890	480	685	645.19	1.06	181888	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1313	-0.39	0.13	12	0.56	-1680.00	5124.00	2314	20240105	-71.39	611	20241209	8.35	2314	-71.39	20240105	611	8.35	20241209	2180	-69.63	20240416	156	324.36	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
11	20241209	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	656	-29	5	-4.23	669015070	1038199	94.39	642	670	611	890	480	685	644.40	1.06	173539	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1302	-0.39	0.13	12	0.52	-1680.00	5124.00	2314	20240105	-71.65	611	20241209	7.36	2314	-71.65	20240105	611	7.36	20241209	2180	-69.91	20240416	156	320.51	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
12	20241209	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	657	-28	5	-4.09	577480148	898468	81.68	642	670	611	890	480	685	642.74	1.06	156131	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1304	-0.39	0.13	12	0.45	-1680.00	5124.00	2314	20240105	-71.61	611	20241209	7.53	2314	-71.61	20240105	611	7.53	20241209	2180	-69.86	20240416	156	321.15	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
13	20241209	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	659	-26	5	-3.80	554738169	863888	78.54	642	670	611	890	480	685	642.14	1.06	142396	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1308	-0.39	0.13	12	0.44	-1680.00	5124.00	2314	20240105	-71.52	611	20241209	7.86	2314	-71.52	20240105	611	7.86	20241209	2180	-69.77	20240416	156	322.44	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
14	20241209	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	646	-39	5	-5.69	433424062	679312	61.76	642	670	611	890	480	685	638.03	1.06	130191	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1282	-0.38	0.13	12	0.34	-1680.00	5124.00	2314	20240105	-72.08	611	20241209	5.73	2314	-72.08	20240105	611	5.73	20241209	2180	-70.37	20240416	156	314.10	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
15	20241209	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	650	-35	5	-5.11	360496570	565920	51.45	642	670	611	890	480	685	637.01	1.06	89317	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1290	-0.39	0.13	12	0.29	-1680.00	5124.00	2314	20240105	-71.91	611	20241209	6.38	2314	-71.91	20240105	611	6.38	20241209	2180	-70.18	20240416	156	316.67	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
16	20241209	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	637	-48	5	-7.01	276281470	436484	39.68	642	670	611	890	480	685	632.97	1.06	103866	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1264	-0.38	0.12	12	0.22	-1680.00	5124.00	2314	20240105	-72.47	611	20241209	4.26	2314	-72.47	20240105	611	4.26	20241209	2180	-70.78	20240416	156	308.33	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
17	20241209	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	650	-35	5	-5.11	13002505	19895	1.81	642	670	642	890	480	685	653.56	1.06	3138	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1290	-0.39	0.13	12	0.01	-1680.00	5124.00	2314	20240105	-71.91	642	20241209	1.25	2314	-71.91	20240105	642	1.25	20241209	2180	-70.18	20240416	156	316.67	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
18	20241206	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	685	-30	5	-4.20	753019607	1098022	163.14	715	719	655	929	501	715	685.80	1.08	-39087	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1359	-0.41	0.13	12	0.55	-1680.00	5124.00	2314	20231129	-70.40	655	20241206	4.58	2314	-70.40	20240105	655	4.58	20241206	2180	-68.58	20240416	156	339.10	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
19	20241206	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	687	-28	5	-3.92	727914599	1061363	157.69	715	719	655	929	501	715	685.83	1.08	-32257	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1363	-0.41	0.13	12	0.53	-1680.00	5124.00	2314	20231129	-70.31	655	20241206	4.89	2314	-70.31	20240105	655	4.89	20241206	2180	-68.49	20240416	156	340.38	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
20	20241206	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	679	-36	5	-5.03	685822739	999910	148.56	715	719	655	929	501	715	685.88	1.08	-28286	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1347	-0.40	0.13	12	0.50	-1680.00	5124.00	2314	20231129	-70.66	655	20241206	3.66	2314	-70.66	20240105	655	3.66	20241206	2180	-68.85	20240416	156	335.26	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
21	20241206	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	677	-38	5	-5.31	658672900	959920	142.62	715	719	655	929	501	715	686.17	1.08	-12190	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1343	-0.40	0.13	12	0.48	-1680.00	5124.00	2314	20231129	-70.74	655	20241206	3.36	2314	-70.74	20240105	655	3.36	20241206	2180	-68.94	20240416	156	333.97	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
22	20241206	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	687	-28	5	-3.92	604318662	879850	130.73	715	719	655	929	501	715	686.84	1.08	-1832	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1363	-0.41	0.13	12	0.44	-1680.00	5124.00	2314	20231129	-70.31	655	20241206	4.89	2314	-70.31	20240105	655	4.89	20241206	2180	-68.49	20240416	156	340.38	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
23	20241206	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	675	-40	5	-5.59	491171499	713193	105.96	715	719	655	929	501	715	688.69	1.08	-75476	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1339	-0.40	0.13	12	0.36	-1680.00	5124.00	2314	20231129	-70.83	655	20241206	3.05	2314	-70.83	20240105	655	3.05	20241206	2180	-69.04	20240416	156	332.69	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
24	20241206	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	685	-30	5	-4.20	328295566	472925	70.27	715	719	655	929	501	715	694.18	1.08	-23974	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1359	-0.41	0.13	12	0.24	-1680.00	5124.00	2314	20231129	-70.40	655	20241206	4.58	2314	-70.40	20240105	655	4.58	20241206	2180	-68.58	20240416	156	339.10	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
25	20241206	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	710	-5	5	-0.70	4798906	6720	1.00	715	719	710	929	501	715	714.12	1.08	-4406	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1409	-0.42	0.14	12	0.00	-1680.00	5124.00	2314	20231129	-69.32	702	20241119	1.14	2314	-69.32	20240105	702	1.14	20241119	2180	-67.43	20240416	156	355.13	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
26	20241205	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	715	-10	5	-1.38	482730120	668836	85.08	725	746	705	942	508	725	721.75	1.17	-123299	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1419	-0.43	0.14	12	0.34	-1680.00	5124.00	2329	20231128	-69.30	702	20241119	1.85	2314	-69.10	20240105	702	1.85	20241119	2180	-67.20	20240416	156	358.33	20240306	N	003060	500	992 억	2318070	N	N	2	N	N
27	20241205	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	715	-10	5	-1.38	404132849	558780	71.08	725	746	705	942	508	725	723.24	1.17	-100562	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1419	-0.43	0.14	12	0.28	-1680.00	5124.00	2329	20231128	-69.30	702	20241119	1.85	2314	-69.10	20240105	702	1.85	20241119	2180	-67.20	20240416	156	358.33	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
28	20241205	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	719	-6	5	-0.83	282708719	387932	49.35	725	746	715	942	508	725	728.76	1.17	-83541	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1427	-0.43	0.14	12	0.20	-1680.00	5124.00	2329	20231128	-69.13	702	20241119	2.42	2314	-68.93	20240105	702	2.42	20241119	2180	-67.02	20240416	156	360.90	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
29	20241205	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	721	-4	5	-0.55	253843389	347828	44.24	725	746	715	942	508	725	729.80	1.17	-55824	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1431	-0.43	0.14	12	0.18	-1680.00	5124.00	2329	20231128	-69.04	702	20241119	2.71	2314	-68.84	20240105	702	2.71	20241119	2180	-66.93	20240416	156	362.18	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
30	20241205	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	727	2	2	0.28	214923456	293897	37.38	725	746	715	942	508	725	731.29	1.17	-47898	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1442	-0.43	0.14	12	0.15	-1680.00	5124.00	2329	20231128	-68.78	702	20241119	3.56	2314	-68.58	20240105	702	3.56	20241119	2180	-66.65	20240416	156	366.03	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
31	20241205	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	726	1	2	0.14	172377350	235410	29.94	725	746	715	942	508	725	732.24	1.17	-73021	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1440	-0.43	0.14	12	0.12	-1680.00	5124.00	2329	20231128	-68.83	702	20241119	3.42	2314	-68.63	20240105	702	3.42	20241119	2180	-66.70	20240416	156	365.38	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
32	20241205	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	733	8	2	1.10	131696055	179832	22.88	725	746	715	942	508	725	732.33	1.17	-71707	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1454	-0.44	0.14	12	0.09	-1680.00	5124.00	2329	20231128	-68.53	702	20241119	4.42	2314	-68.32	20240105	702	4.42	20241119	2180	-66.38	20240416	156	369.87	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
33	20241205	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	729	4	2	0.55	3830465	5316	0.68	725	729	715	942	508	725	720.55	1.17	44	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1446	-0.43	0.14	12	0.00	-1680.00	5124.00	2329	20231128	-68.70	702	20241119	3.85	2314	-68.50	20240105	702	3.85	20241119	2180	-66.56	20240416	156	367.31	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
34	20241204	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	725	-10	5	-1.36	558427633	778426	143.97	719	728	711	955	515	735	717.38	1.13	70610	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1438	-0.43	0.14	12	0.39	-1680.00	5124.00	2427	20231127	-70.13	702	20241119	3.28	2314	-68.67	20240105	702	3.28	20241119	2180	-66.74	20240416	156	364.74	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
35	20241204	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	721	-14	5	-1.90	512229872	714453	132.14	719	728	711	955	515	735	716.95	1.13	56099	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1431	-0.43	0.14	12	0.36	-1680.00	5124.00	2427	20231127	-70.29	702	20241119	2.71	2314	-68.84	20240105	702	2.71	20241119	2180	-66.93	20240416	156	362.18	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
36	20241204	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	720	-15	5	-2.04	453378946	632468	116.98	719	728	711	955	515	735	716.84	1.13	32625	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1429	-0.43	0.14	12	0.32	-1680.00	5124.00	2427	20231127	-70.33	702	20241119	2.56	2314	-68.89	20240105	702	2.56	20241119	2180	-66.97	20240416	156	361.54	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
37	20241204	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	725	-10	5	-1.36	415153018	579241	107.13	719	728	711	955	515	735	716.72	1.13	24946	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1438	-0.43	0.14	12	0.29	-1680.00	5124.00	2427	20231127	-70.13	702	20241119	3.28	2314	-68.67	20240105	702	3.28	20241119	2180	-66.74	20240416	156	364.74	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
38	20241204	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	723	-12	5	-1.63	382011098	533255	98.63	719	728	711	955	515	735	716.38	1.13	5861	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1434	-0.43	0.14	12	0.27	-1680.00	5124.00	2427	20231127	-70.21	702	20241119	2.99	2314	-68.76	20240105	702	2.99	20241119	2180	-66.83	20240416	156	363.46	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
39	20241204	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	713	-22	5	-2.99	279169733	389808	72.10	719	728	711	955	515	735	716.17	1.13	-32725	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1415	-0.42	0.14	12	0.20	-1680.00	5124.00	2427	20231127	-70.62	702	20241119	1.57	2314	-69.19	20240105	702	1.57	20241119	2180	-67.29	20240416	156	357.05	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
40	20241204	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	714	-21	5	-2.86	160022392	223117	41.27	719	728	711	955	515	735	717.21	1.13	-23850	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1417	-0.42	0.14	12	0.11	-1680.00	5124.00	2427	20231127	-70.58	702	20241119	1.71	2314	-69.14	20240105	702	1.71	20241119	2180	-67.25	20240416	156	357.69	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
41	20241204	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	720	-15	5	-2.04	13665779	19068	3.53	719	720	711	955	515	735	716.69	1.13	-7596	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1429	-0.43	0.14	12	0.01	-1680.00	5124.00	2427	20231127	-70.33	702	20241119	2.56	2314	-68.89	20240105	702	2.56	20241119	2180	-66.97	20240416	156	361.54	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
42	20241203	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	735	0	3	0.00	397035076	536694	98.94	725	758	725	955	515	735	739.78	1.09	63572	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1458	-0.44	0.14	12	0.27	-1680.00	5124.00	2449	20231124	-69.99	702	20241119	4.70	2314	-68.24	20240105	702	4.70	20241119	2180	-66.28	20240416	156	371.15	20240306	N	003060	500	992 억	2157136	N	N	4	N	N
43	20241203	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	735	0	3	0.00	385470590	520961	96.04	725	758	725	955	515	735	739.92	1.09	65065	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1458	-0.44	0.14	12	0.26	-1680.00	5124.00	2449	20231124	-69.99	702	20241119	4.70	2314	-68.24	20240105	702	4.70	20241119	2180	-66.28	20240416	156	371.15	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
44	20241203	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	730	-5	5	-0.68	317875628	429028	79.09	725	758	725	955	515	735	740.92	1.09	48251	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1448	-0.43	0.14	12	0.22	-1680.00	5124.00	2449	20231124	-70.19	702	20241119	3.99	2314	-68.45	20240105	702	3.99	20241119	2180	-66.51	20240416	156	367.95	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
45	20241203	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	730	-5	5	-0.68	293004304	394996	72.82	725	758	725	955	515	735	741.79	1.09	52425	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1448	-0.43	0.14	12	0.20	-1680.00	5124.00	2449	20231124	-70.19	702	20241119	3.99	2314	-68.45	20240105	702	3.99	20241119	2180	-66.51	20240416	156	367.95	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
46	20241203	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	740	5	2	0.68	242898251	326351	60.16	725	758	725	955	515	735	744.29	1.09	51077	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1468	-0.44	0.14	12	0.16	-1680.00	5124.00	2449	20231124	-69.78	702	20241119	5.41	2314	-68.02	20240105	702	5.41	20241119	2180	-66.06	20240416	156	374.36	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
47	20241203	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	740	5	2	0.68	216327951	290405	53.54	725	758	725	955	515	735	744.92	1.09	48955	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1468	-0.44	0.14	12	0.15	-1680.00	5124.00	2449	20231124	-69.78	702	20241119	5.41	2314	-68.02	20240105	702	5.41	20241119	2180	-66.06	20240416	156	374.36	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
48	20241203	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	745	10	2	1.36	165256509	221441	40.82	725	758	725	955	515	735	746.28	1.09	64783	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1478	-0.44	0.15	12	0.11	-1680.00	5124.00	2449	20231124	-69.58	702	20241119	6.13	2314	-67.80	20240105	702	6.13	20241119	2180	-65.83	20240416	156	377.56	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
49	20241203	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	739	4	2	0.54	8004246	11020	2.03	725	739	725	955	515	735	726.34	1.09	1382	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1466	-0.44	0.14	12	0.01	-1680.00	5124.00	2449	20231124	-69.82	702	20241119	5.27	2314	-68.06	20240105	702	5.27	20241119	2180	-66.10	20240416	156	373.72	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
50	20241202	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	735	5	2	0.68	388488898	534703	95.21	734	740	714	949	511	730	726.53	1.11	-50321	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1458	-0.44	0.14	12	0.27	-1680.00	5124.00	2457	20231123	-70.09	702	20241119	4.70	2314	-68.24	20240105	702	4.70	20241119	2180	-66.28	20240416	156	371.15	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
51	20241202	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	726	-4	5	-0.55	329216575	454063	80.85	734	738	714	949	511	730	725.05	1.11	-30955	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1440	-0.43	0.14	12	0.23	-1680.00	5124.00	2457	20231123	-70.45	702	20241119	3.42	2314	-68.63	20240105	702	3.42	20241119	2180	-66.70	20240416	156	365.38	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
52	20241202	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	731	1	2	0.14	311320719	429513	76.48	734	738	714	949	511	730	724.82	1.11	-29703	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1450	-0.44	0.14	12	0.22	-1680.00	5124.00	2457	20231123	-70.25	702	20241119	4.13	2314	-68.41	20240105	702	4.13	20241119	2180	-66.47	20240416	156	368.59	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
53	20241202	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	725	-5	5	-0.68	282156448	389471	69.35	734	737	714	949	511	730	724.46	1.11	-27646	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1438	-0.43	0.14	12	0.20	-1680.00	5124.00	2457	20231123	-70.49	702	20241119	3.28	2314	-68.67	20240105	702	3.28	20241119	2180	-66.74	20240416	156	364.74	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
54	20241202	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	736	6	2	0.82	220073561	304106	54.15	734	737	714	949	511	730	723.67	1.11	-73752	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1460	-0.44	0.14	12	0.15	-1680.00	5124.00	2457	20231123	-70.04	702	20241119	4.84	2314	-68.19	20240105	702	4.84	20241119	2180	-66.24	20240416	156	371.79	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
55	20241202	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	722	-8	5	-1.10	167117701	231455	41.21	734	734	714	949	511	730	722.03	1.11	-84875	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1433	-0.43	0.14	12	0.12	-1680.00	5124.00	2457	20231123	-70.61	702	20241119	2.85	2314	-68.80	20240105	702	2.85	20241119	2180	-66.88	20240416	156	362.82	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
56	20241202	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	718	-12	5	-1.64	104178445	143745	25.60	734	734	718	949	511	730	724.74	1.11	-65474	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1425	-0.43	0.14	12	0.07	-1680.00	5124.00	2457	20231123	-70.78	702	20241119	2.28	2314	-68.97	20240105	702	2.28	20241119	2180	-67.06	20240416	156	360.26	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
57	20241202	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	731	1	2	0.14	6330563	8661	1.54	734	734	730	949	511	730	730.93	1.11	-7009	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1450	-0.44	0.14	12	0.00	-1680.00	5124.00	2457	20231123	-70.25	702	20241119	4.13	2314	-68.41	20240105	702	4.13	20241119	2180	-66.47	20240416	156	368.59	20240306	N	003060	500	992 억	2207843	N	N	0	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History