KissMeData/234080/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	investmentCareful	shortOverheated
2	20241210	160951	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10960	260	2	2.43	329801960	30295	48.59	10710	11010	10710	13910	7490	10700	10886.35	3.28	3231	11006	10852	10766	10612	10526	10810	10570	396	3210	2500	8130	10	1	15834554	1735	6.17	1.04	12	0.19	1777.00	10492.00	13550	20240219	-19.11	10680	20241209	2.62	13550	-19.11	20240219	10680	2.62	20241209	13550	-19.11	20240219	10680	2.62	20241209	0.33	N	234080	2500	395 억	518857	N	N	N	N
3	20241210	150954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	250	2	2.34	324551100	29815	47.82	10710	11010	10710	13910	7490	10700	10885.50	3.28	2947	11006	10852	10766	10612	10526	10810	10570	396	3210	2500	8130	10	1	15834554	1734	6.16	1.04	12	0.19	1777.00	10492.00	13550	20240219	-19.19	10680	20241209	2.53	13550	-19.19	20240219	10680	2.53	20241209	13550	-19.19	20240219	10680	2.53	20241209	0.33	N	234080	2500	395 억	518857	N	N	N	N
4	20241210	140954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	230	2	2.15	301788590	27734	44.48	10710	11010	10710	13910	7490	10700	10881.54	3.28	1943	11006	10852	10766	10612	10526	10810	10570	396	3210	2500	8130	10	1	15834554	1731	6.15	1.04	12	0.18	1777.00	10492.00	13550	20240219	-19.34	10680	20241209	2.34	13550	-19.34	20240219	10680	2.34	20241209	13550	-19.34	20240219	10680	2.34	20241209	0.33	N	234080	2500	395 억	518857	N	N	N	N
5	20241210	130954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	200	2	1.87	267497470	24591	39.44	10710	11010	10710	13910	7490	10700	10877.86	3.28	231	11006	10852	10766	10612	10526	10810	10570	396	3210	2500	8130	10	1	15834554	1726	6.13	1.04	12	0.16	1777.00	10492.00	13550	20240219	-19.56	10680	20241209	2.06	13550	-19.56	20240219	10680	2.06	20241209	13550	-19.56	20240219	10680	2.06	20241209	0.33	N	234080	2500	395 억	518857	N	N	N	N
6	20241210	120953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	200	2	1.87	225385470	20725	33.24	10710	11010	10710	13910	7490	10700	10875.05	3.28	-1300	11006	10852	10766	10612	10526	10810	10570	396	3210	2500	8130	10	1	15834554	1726	6.13	1.04	12	0.13	1777.00	10492.00	13550	20240219	-19.56	10680	20241209	2.06	13550	-19.56	20240219	10680	2.06	20241209	13550	-19.56	20240219	10680	2.06	20241209	0.33	N	234080	2500	395 억	518857	N	N	N	N
7	20241210	110953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	190	2	1.78	168400350	15506	24.87	10710	11010	10710	13910	7490	10700	10860.33	3.28	-736	11006	10852	10766	10612	10526	10810	10570	396	3210	2500	8130	10	1	15834554	1724	6.13	1.04	12	0.10	1777.00	10492.00	13550	20240219	-19.63	10680	20241209	1.97	13550	-19.63	20240219	10680	1.97	20241209	13550	-19.63	20240219	10680	1.97	20241209	0.33	N	234080	2500	395 억	518857	N	N	N	N
8	20241210	100953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10980	280	2	2.62	98442770	9076	14.56	10710	11000	10710	13910	7490	10700	10846.49	3.28	1393	11006	10852	10766	10612	10526	10810	10570	396	3210	2500	8130	10	1	15834554	1739	6.18	1.05	12	0.06	1777.00	10492.00	13550	20240219	-18.97	10680	20241209	2.81	13550	-18.97	20240219	10680	2.81	20241209	13550	-18.97	20240219	10680	2.81	20241209	0.33	N	234080	2500	395 억	518857	N	N	N	N
9	20241210	091000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10840	140	2	1.31	10233870	943	1.51	10710	10890	10710	13910	7490	10700	10852.46	3.28	73	11006	10852	10766	10612	10526	10810	10570	396	3210	2500	8130	10	1	15834554	1716	6.10	1.03	12	0.01	1777.00	10492.00	13550	20240219	-20.00	10680	20241209	1.50	13550	-20.00	20240219	10680	1.50	20241209	13550	-20.00	20240219	10680	1.50	20241209	0.33	N	234080	2500	395 억	518857	N	N	N	N
10	20241209	160950	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10700	-220	5	-2.01	671221720	62342	146.99	10810	10920	10680	14190	7650	10920	10766.93	3.30	-2417	11373	11146	10973	10746	10573	11060	10660	396	3270	2500	8290	10	1	15834554	1694	6.02	1.02	12	0.39	1777.00	10492.00	13550	20240219	-21.03	10680	20241209	0.19	13550	-21.03	20240219	10680	0.19	20241209	13550	-21.03	20240219	10680	0.19	20241209	0.34	N	234080	2500	395 억	521859	N	N	N	N
11	20241209	150951	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10720	-200	5	-1.83	641134580	59532	140.36	10810	10920	10680	14190	7650	10920	10769.58	3.30	-2652	11373	11146	10973	10746	10573	11060	10660	396	3270	2500	8290	10	1	15834554	1697	6.03	1.02	12	0.38	1777.00	10492.00	13550	20240219	-20.89	10680	20241209	0.37	13550	-20.89	20240219	10680	0.37	20241209	13550	-20.89	20240219	10680	0.37	20241209	0.34	N	234080	2500	395 억	521859	N	N	N	N
12	20241209	140952	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10730	-190	5	-1.74	552786300	51287	120.92	10810	10920	10680	14190	7650	10920	10778.29	3.30	-3026	11373	11146	10973	10746	10573	11060	10660	396	3270	2500	8290	10	1	15834554	1699	6.04	1.02	12	0.32	1777.00	10492.00	13550	20240219	-20.81	10680	20241209	0.47	13550	-20.81	20240219	10680	0.47	20241209	13550	-20.81	20240219	10680	0.47	20241209	0.34	N	234080	2500	395 억	521859	N	N	N	N
13	20241209	130955	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10770	-150	5	-1.37	465348800	43146	101.73	10810	10920	10680	14190	7650	10920	10785.44	3.30	-2115	11373	11146	10973	10746	10573	11060	10660	396	3270	2500	8290	10	1	15834554	1705	6.06	1.03	12	0.27	1777.00	10492.00	13550	20240219	-20.52	10680	20241209	0.84	13550	-20.52	20240219	10680	0.84	20241209	13550	-20.52	20240219	10680	0.84	20241209	0.34	N	234080	2500	395 억	521859	N	N	N	N
14	20241209	120951	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10850	-70	5	-0.64	399425230	37040	87.33	10810	10920	10680	14190	7650	10920	10783.62	3.30	-255	11373	11146	10973	10746	10573	11060	10660	396	3270	2500	8290	10	1	15834554	1718	6.11	1.03	12	0.23	1777.00	10492.00	13550	20240219	-19.93	10680	20241209	1.59	13550	-19.93	20240219	10680	1.59	20241209	13550	-19.93	20240219	10680	1.59	20241209	0.34	N	234080	2500	395 억	521859	N	N	N	N
15	20241209	110952	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10820	-100	5	-0.92	329870020	30599	72.15	10810	10920	10680	14190	7650	10920	10780.42	3.30	682	11373	11146	10973	10746	10573	11060	10660	396	3270	2500	8290	10	1	15834554	1713	6.09	1.03	12	0.19	1777.00	10492.00	13550	20240219	-20.15	10680	20241209	1.31	13550	-20.15	20240219	10680	1.31	20241209	13550	-20.15	20240219	10680	1.31	20241209	0.34	N	234080	2500	395 억	521859	N	N	N	N
16	20241209	100949	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10910	-10	5	-0.09	272004180	25245	59.52	10810	10920	10680	14190	7650	10920	10774.58	3.30	735	11373	11146	10973	10746	10573	11060	10660	396	3270	2500	8290	10	1	15834554	1728	6.14	1.04	12	0.16	1777.00	10492.00	13550	20240219	-19.48	10680	20241209	2.15	13550	-19.48	20240219	10680	2.15	20241209	13550	-19.48	20240219	10680	2.15	20241209	0.34	N	234080	2500	395 억	521859	N	N	N	N
17	20241209	090944	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10720	-200	5	-1.83	41519310	3851	9.08	10810	10850	10710	14190	7650	10920	10781.44	3.30	-1415	11373	11146	10973	10746	10573	11060	10660	396	3270	2500	8290	10	1	15834554	1697	6.03	1.02	12	0.02	1777.00	10492.00	13550	20240219	-20.89	10710	20241209	0.09	13550	-20.89	20240219	10710	0.09	20241209	13550	-20.89	20240219	10710	0.09	20241209	0.34	N	234080	2500	395 억	521859	N	N	N	N
18	20241206	160943	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10920	-180	5	-1.62	453123570	41421	163.67	11100	11200	10800	14430	7770	11100	10939.47	3.31	-2481	11560	11330	11210	10980	10860	11270	10920	396	3330	2500	8430	10	1	15834554	1729	6.15	1.04	12	0.26	1777.00	10492.00	13550	20240219	-19.41	10750	20240805	1.58	13550	-19.41	20240219	10750	1.58	20240805	13550	-19.41	20240219	10750	1.58	20240805	0.35	N	234080	2500	395 억	524388	N	N	N	N
19	20241206	150947	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	-190	5	-1.71	436772390	39924	157.75	11100	11200	10800	14430	7770	11100	10940.10	3.31	-2799	11560	11330	11210	10980	10860	11270	10920	396	3330	2500	8430	10	1	15834554	1728	6.14	1.04	12	0.25	1777.00	10492.00	13550	20240219	-19.48	10750	20240805	1.49	13550	-19.48	20240219	10750	1.49	20240805	13550	-19.48	20240219	10750	1.49	20240805	0.35	N	234080	2500	395 억	524388	N	N	N	N
20	20241206	140944	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	-200	5	-1.80	379353530	34667	136.98	11100	11200	10800	14430	7770	11100	10942.79	3.31	-5116	11560	11330	11210	10980	10860	11270	10920	396	3330	2500	8430	10	1	15834554	1726	6.13	1.04	12	0.22	1777.00	10492.00	13550	20240219	-19.56	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.35	N	234080	2500	395 억	524388	N	N	N	N
21	20241206	130945	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	-160	5	-1.44	313041850	28580	112.93	11100	11200	10800	14430	7770	11100	10953.18	3.31	-6059	11560	11330	11210	10980	10860	11270	10920	396	3330	2500	8430	10	1	15834554	1732	6.16	1.04	12	0.18	1777.00	10492.00	13550	20240219	-19.26	10750	20240805	1.77	13550	-19.26	20240219	10750	1.77	20240805	13550	-19.26	20240219	10750	1.77	20240805	0.35	N	234080	2500	395 억	524388	N	N	N	N
22	20241206	120940	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	-190	5	-1.71	261953420	23915	94.50	11100	11200	10800	14430	7770	11100	10953.52	3.31	-5732	11560	11330	11210	10980	10860	11270	10920	396	3330	2500	8430	10	1	15834554	1728	6.14	1.04	12	0.15	1777.00	10492.00	13550	20240219	-19.48	10750	20240805	1.49	13550	-19.48	20240219	10750	1.49	20240805	13550	-19.48	20240219	10750	1.49	20240805	0.35	N	234080	2500	395 억	524388	N	N	N	N
23	20241206	110936	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	-170	5	-1.53	208092240	18989	75.03	11100	11200	10800	14430	7770	11100	10958.57	3.31	-6751	11560	11330	11210	10980	10860	11270	10920	396	3330	2500	8430	10	1	15834554	1731	6.15	1.04	12	0.12	1777.00	10492.00	13550	20240219	-19.34	10750	20240805	1.67	13550	-19.34	20240219	10750	1.67	20240805	13550	-19.34	20240219	10750	1.67	20240805	0.35	N	234080	2500	395 억	524388	N	N	N	N
24	20241206	100936	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11010	-90	5	-0.81	79788440	7215	28.51	11100	11200	11000	14430	7770	11100	11058.69	3.31	-4852	11560	11330	11210	10980	10860	11270	10920	396	3330	2500	8430	10	1	15834554	1743	6.20	1.05	12	0.05	1777.00	10492.00	13550	20240219	-18.75	10750	20240805	2.42	13550	-18.75	20240219	10750	2.42	20240805	13550	-18.75	20240219	10750	2.42	20240805	0.35	N	234080	2500	395 억	524388	N	N	N	N
25	20241206	090944	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11190	90	2	0.81	758390	68	0.27	11100	11200	11100	14430	7770	11100	11152.79	3.31	-34	11560	11330	11210	10980	10860	11270	10920	396	3330	2500	8430	10	1	15834554	1772	6.30	1.07	12	0.00	1777.00	10492.00	13550	20240219	-17.42	10750	20240805	4.09	13550	-17.42	20240219	10750	4.09	20240805	13550	-17.42	20240219	10750	4.09	20240805	0.35	N	234080	2500	395 억	524388	N	N	N	N
26	20241205	160925	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11100	-180	5	-1.60	282127500	25308	57.76	11440	11440	11090	14660	7900	11280	11147.76	3.34	-3378	11580	11430	11270	11120	10960	11350	11040	396	3380	2500	8570	10	1	15834554	1758	6.25	1.06	12	0.16	1777.00	10492.00	13550	20240219	-18.08	10750	20240805	3.26	13550	-18.08	20240219	10750	3.26	20240805	13550	-18.08	20240219	10750	3.26	20240805	0.35	N	234080	2500	395 억	528769	N	N	N	N
27	20241205	150931	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11090	-190	5	-1.68	271104320	24315	55.50	11440	11440	11090	14660	7900	11280	11149.67	3.34	-3264	11580	11430	11270	11120	10960	11350	11040	396	3380	2500	8570	10	1	15834554	1756	6.24	1.06	12	0.15	1777.00	10492.00	13550	20240219	-18.15	10750	20240805	3.16	13550	-18.15	20240219	10750	3.16	20240805	13550	-18.15	20240219	10750	3.16	20240805	0.35	N	234080	2500	395 억	528769	N	N	N	N
28	20241205	140917	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11140	-140	5	-1.24	222593630	19949	45.53	11440	11440	11120	14660	7900	11280	11158.13	3.34	-1994	11580	11430	11270	11120	10960	11350	11040	396	3380	2500	8570	10	1	15834554	1764	6.27	1.06	12	0.13	1777.00	10492.00	13550	20240219	-17.79	10750	20240805	3.63	13550	-17.79	20240219	10750	3.63	20240805	13550	-17.79	20240219	10750	3.63	20240805	0.35	N	234080	2500	395 억	528769	N	N	N	N
29	20241205	130927	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11120	-160	5	-1.42	194488600	17423	39.77	11440	11440	11120	14660	7900	11280	11162.75	3.34	-2074	11580	11430	11270	11120	10960	11350	11040	396	3380	2500	8570	10	1	15834554	1761	6.26	1.06	12	0.11	1777.00	10492.00	13550	20240219	-17.93	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13550	-17.93	20240219	10750	3.44	20240805	0.35	N	234080	2500	395 억	528769	N	N	N	N
30	20241205	120927	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11130	-150	5	-1.33	169629490	15190	34.67	11440	11440	11120	14660	7900	11280	11167.18	3.34	-1290	11580	11430	11270	11120	10960	11350	11040	396	3380	2500	8570	10	1	15834554	1762	6.26	1.06	12	0.10	1777.00	10492.00	13550	20240219	-17.86	10750	20240805	3.53	13550	-17.86	20240219	10750	3.53	20240805	13550	-17.86	20240219	10750	3.53	20240805	0.35	N	234080	2500	395 억	528769	N	N	N	N
31	20241205	110926	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11140	-140	5	-1.24	142302350	12736	29.07	11440	11440	11130	14660	7900	11280	11173.24	3.34	-1789	11580	11430	11270	11120	10960	11350	11040	396	3380	2500	8570	10	1	15834554	1764	6.27	1.06	12	0.08	1777.00	10492.00	13550	20240219	-17.79	10750	20240805	3.63	13550	-17.79	20240219	10750	3.63	20240805	13550	-17.79	20240219	10750	3.63	20240805	0.35	N	234080	2500	395 억	528769	N	N	N	N
32	20241205	100923	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11150	-130	5	-1.15	68756250	6137	14.01	11440	11440	11150	14660	7900	11280	11203.56	3.34	-1890	11580	11430	11270	11120	10960	11350	11040	396	3380	2500	8570	10	1	15834554	1766	6.27	1.06	12	0.04	1777.00	10492.00	13550	20240219	-17.71	10750	20240805	3.72	13550	-17.71	20240219	10750	3.72	20240805	13550	-17.71	20240219	10750	3.72	20240805	0.35	N	234080	2500	395 억	528769	N	N	N	N
33	20241205	090931	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11230	-50	5	-0.44	10173730	903	2.06	11440	11440	11230	14660	7900	11280	11266.59	3.34	466	11580	11430	11270	11120	10960	11350	11040	396	3380	2500	8570	10	1	15834554	1778	6.32	1.07	12	0.01	1777.00	10492.00	13550	20240219	-17.12	10750	20240805	4.47	13550	-17.12	20240219	10750	4.47	20240805	13550	-17.12	20240219	10750	4.47	20240805	0.35	N	234080	2500	395 억	528769	N	N	N	N
34	20241204	160911	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11280	-150	5	-1.31	494156030	43812	98.98	11320	11420	11110	14850	8010	11430	11279.01	3.35	-980	11556	11492	11436	11372	11316	11525	11405	396	3420	2500	8680	10	1	15834554	1786	6.35	1.08	12	0.28	1777.00	10492.00	13550	20240219	-16.75	10750	20240805	4.93	13550	-16.75	20240219	10750	4.93	20240805	13550	-16.75	20240219	10750	4.93	20240805	0.35	N	234080	2500	395 억	530290	N	N	N	N
35	20241204	150910	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	-120	5	-1.05	466780500	41385	93.49	11320	11420	11110	14850	8010	11430	11278.98	3.35	-1424	11556	11492	11436	11372	11316	11525	11405	396	3420	2500	8680	10	1	15834554	1791	6.36	1.08	12	0.26	1777.00	10492.00	13550	20240219	-16.53	10750	20240805	5.21	13550	-16.53	20240219	10750	5.21	20240805	13550	-16.53	20240219	10750	5.21	20240805	0.35	N	234080	2500	395 억	530290	N	N	N	N
36	20241204	140913	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11290	-140	5	-1.22	407307180	36110	81.58	11320	11420	11110	14850	8010	11430	11279.62	3.35	-1916	11556	11492	11436	11372	11316	11525	11405	396	3420	2500	8680	10	1	15834554	1788	6.35	1.08	12	0.23	1777.00	10492.00	13550	20240219	-16.68	10750	20240805	5.02	13550	-16.68	20240219	10750	5.02	20240805	13550	-16.68	20240219	10750	5.02	20240805	0.35	N	234080	2500	395 억	530290	N	N	N	N
37	20241204	130904	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11320	-110	5	-0.96	360556160	31967	72.22	11320	11420	11110	14850	8010	11430	11279.01	3.35	-2025	11556	11492	11436	11372	11316	11525	11405	396	3420	2500	8680	10	1	15834554	1792	6.37	1.08	12	0.20	1777.00	10492.00	13550	20240219	-16.46	10750	20240805	5.30	13550	-16.46	20240219	10750	5.30	20240805	13550	-16.46	20240219	10750	5.30	20240805	0.35	N	234080	2500	395 억	530290	N	N	N	N
38	20241204	120900	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11290	-140	5	-1.22	326558750	28954	65.41	11320	11420	11110	14850	8010	11430	11278.54	3.35	-2571	11556	11492	11436	11372	11316	11525	11405	396	3420	2500	8680	10	1	15834554	1788	6.35	1.08	12	0.18	1777.00	10492.00	13550	20240219	-16.68	10750	20240805	5.02	13550	-16.68	20240219	10750	5.02	20240805	13550	-16.68	20240219	10750	5.02	20240805	0.35	N	234080	2500	395 억	530290	N	N	N	N
39	20241204	110853	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	-120	5	-1.05	266312850	23611	53.34	11320	11420	11110	14850	8010	11430	11279.19	3.35	-4844	11556	11492	11436	11372	11316	11525	11405	396	3420	2500	8680	10	1	15834554	1791	6.36	1.08	12	0.15	1777.00	10492.00	13550	20240219	-16.53	10750	20240805	5.21	13550	-16.53	20240219	10750	5.21	20240805	13550	-16.53	20240219	10750	5.21	20240805	0.35	N	234080	2500	395 억	530290	N	N	N	N
40	20241204	100856	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11290	-140	5	-1.22	200584510	17756	40.11	11320	11420	11110	14850	8010	11430	11296.72	3.35	-5466	11556	11492	11436	11372	11316	11525	11405	396	3420	2500	8680	10	1	15834554	1788	6.35	1.08	12	0.11	1777.00	10492.00	13550	20240219	-16.68	10750	20240805	5.02	13550	-16.68	20240219	10750	5.02	20240805	13550	-16.68	20240219	10750	5.02	20240805	0.35	N	234080	2500	395 억	530290	N	N	N	N
41	20241204	090917	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11340	-90	5	-0.79	33849020	2986	6.75	11320	11420	11310	14850	8010	11430	11335.91	3.35	1743	11556	11492	11436	11372	11316	11525	11405	396	3420	2500	8680	10	1	15834554	1796	6.38	1.08	12	0.02	1777.00	10492.00	13550	20240219	-16.31	10750	20240805	5.49	13550	-16.31	20240219	10750	5.49	20240805	13550	-16.31	20240219	10750	5.49	20240805	0.35	N	234080	2500	395 억	530290	N	N	N	N
42	20241203	160949	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11430	-10	5	-0.09	506075900	44187	106.89	11380	11500	11380	14870	8010	11440	11453.05	3.31	6525	11700	11570	11470	11340	11240	11520	11290	396	3430	2500	8690	10	1	15834554	1810	6.43	1.09	12	0.28	1777.00	10492.00	13550	20240219	-15.65	10750	20240805	6.33	13550	-15.65	20240219	10750	6.33	20240805	13550	-15.65	20240219	10750	6.33	20240805	0.35	N	234080	2500	395 억	523563	N	N	N	N
43	20241203	151026	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11440	0	3	0.00	491667920	42926	103.84	11380	11500	11380	14870	8010	11440	11453.85	3.31	6168	11700	11570	11470	11340	11240	11520	11290	396	3430	2500	8690	10	1	15834554	1811	6.44	1.09	12	0.27	1777.00	10492.00	13550	20240219	-15.57	10750	20240805	6.42	13550	-15.57	20240219	10750	6.42	20240805	13550	-15.57	20240219	10750	6.42	20240805	0.35	N	234080	2500	395 억	523563	N	N	N	N
44	20241203	141006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11440	0	3	0.00	361916500	31570	76.37	11380	11500	11380	14870	8010	11440	11463.94	3.31	1196	11700	11570	11470	11340	11240	11520	11290	396	3430	2500	8690	10	1	15834554	1811	6.44	1.09	12	0.20	1777.00	10492.00	13550	20240219	-15.57	10750	20240805	6.42	13550	-15.57	20240219	10750	6.42	20240805	13550	-15.57	20240219	10750	6.42	20240805	0.35	N	234080	2500	395 억	523563	N	N	N	N
45	20241203	131008	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11490	50	2	0.44	307380550	26819	64.88	11380	11500	11380	14870	8010	11440	11461.30	3.31	454	11700	11570	11470	11340	11240	11520	11290	396	3430	2500	8690	10	1	15834554	1819	6.47	1.10	12	0.17	1777.00	10492.00	13550	20240219	-15.20	10750	20240805	6.88	13550	-15.20	20240219	10750	6.88	20240805	13550	-15.20	20240219	10750	6.88	20240805	0.35	N	234080	2500	395 억	523563	N	N	N	N
46	20241203	121020	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11490	50	2	0.44	296944920	25910	62.68	11380	11500	11380	14870	8010	11440	11460.63	3.31	496	11700	11570	11470	11340	11240	11520	11290	396	3430	2500	8690	10	1	15834554	1819	6.47	1.10	12	0.16	1777.00	10492.00	13550	20240219	-15.20	10750	20240805	6.88	13550	-15.20	20240219	10750	6.88	20240805	13550	-15.20	20240219	10750	6.88	20240805	0.35	N	234080	2500	395 억	523563	N	N	N	N
47	20241203	111002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11460	20	2	0.17	74224120	6493	15.71	11380	11490	11380	14870	8010	11440	11431.40	3.31	665	11700	11570	11470	11340	11240	11520	11290	396	3430	2500	8690	10	1	15834554	1815	6.45	1.09	12	0.04	1777.00	10492.00	13550	20240219	-15.42	10750	20240805	6.60	13550	-15.42	20240219	10750	6.60	20240805	13550	-15.42	20240219	10750	6.60	20240805	0.35	N	234080	2500	395 억	523563	N	N	N	N
48	20241203	100947	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11430	-10	5	-0.09	47225460	4132	10.00	11380	11490	11380	14870	8010	11440	11429.20	3.31	808	11700	11570	11470	11340	11240	11520	11290	396	3430	2500	8690	10	1	15834554	1810	6.43	1.09	12	0.03	1777.00	10492.00	13550	20240219	-15.65	10750	20240805	6.33	13550	-15.65	20240219	10750	6.33	20240805	13550	-15.65	20240219	10750	6.33	20240805	0.35	N	234080	2500	395 억	523563	N	N	N	N
49	20241203	090938	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11450	10	2	0.09	1747820	153	0.37	11380	11490	11380	14870	8010	11440	11423.55	3.31	0	11700	11570	11470	11340	11240	11520	11290	396	3430	2500	8690	10	1	15834554	1813	6.44	1.09	12	0.00	1777.00	10492.00	13550	20240219	-15.50	10750	20240805	6.51	13550	-15.50	20240219	10750	6.51	20240805	13550	-15.50	20240219	10750	6.51	20240805	0.35	N	234080	2500	395 억	523563	N	N	N	N
50	20241202	160924	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11440	-20	5	-0.17	473942850	41326	123.60	11460	11600	11370	14890	8030	11460	11468.39	3.23	11628	11713	11586	11483	11356	11253	11535	11305	396	3430	2500	8700	10	1	15834554	1811	6.44	1.09	12	0.26	1777.00	10492.00	13550	20240219	-15.57	10750	20240805	6.42	13550	-15.57	20240219	10750	6.42	20240805	13550	-15.57	20240219	10750	6.42	20240805	0.37	N	234080	2500	395 억	511599	N	N	N	N
51	20241202	151035	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11410	-50	5	-0.44	463294000	40393	120.81	11460	11600	11370	14890	8030	11460	11469.66	3.23	11871	11713	11586	11483	11356	11253	11535	11305	396	3430	2500	8700	10	1	15834554	1807	6.42	1.09	12	0.26	1777.00	10492.00	13550	20240219	-15.79	10750	20240805	6.14	13550	-15.79	20240219	10750	6.14	20240805	13550	-15.79	20240219	10750	6.14	20240805	0.37	N	234080	2500	395 억	511599	N	N	N	N
52	20241202	140958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11460	0	3	0.00	363252770	31622	94.58	11460	11600	11380	14890	8030	11460	11487.34	3.23	9546	11713	11586	11483	11356	11253	11535	11305	396	3430	2500	8700	10	1	15834554	1815	6.45	1.09	12	0.20	1777.00	10492.00	13550	20240219	-15.42	10750	20240805	6.60	13550	-15.42	20240219	10750	6.60	20240805	13550	-15.42	20240219	10750	6.60	20240805	0.37	N	234080	2500	395 억	511599	N	N	N	N
53	20241202	130935	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11400	-60	5	-0.52	310105260	26971	80.67	11460	11600	11390	14890	8030	11460	11497.73	3.23	7923	11713	11586	11483	11356	11253	11535	11305	396	3430	2500	8700	10	1	15834554	1805	6.42	1.09	12	0.17	1777.00	10492.00	13550	20240219	-15.87	10750	20240805	6.05	13550	-15.87	20240219	10750	6.05	20240805	13550	-15.87	20240219	10750	6.05	20240805	0.37	N	234080	2500	395 억	511599	N	N	N	N
54	20241202	120957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11430	-30	5	-0.26	273966110	23805	71.20	11460	11600	11430	14890	8030	11460	11508.76	3.23	7900	11713	11586	11483	11356	11253	11535	11305	396	3430	2500	8700	10	1	15834554	1810	6.43	1.09	12	0.15	1777.00	10492.00	13550	20240219	-15.65	10750	20240805	6.33	13550	-15.65	20240219	10750	6.33	20240805	13550	-15.65	20240219	10750	6.33	20240805	0.37	N	234080	2500	395 억	511599	N	N	N	N
55	20241202	110903	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11510	50	2	0.44	222431690	19307	57.75	11460	11600	11450	14890	8030	11460	11520.78	3.23	7317	11713	11586	11483	11356	11253	11535	11305	396	3430	2500	8700	10	1	15834554	1823	6.48	1.10	12	0.12	1777.00	10492.00	13550	20240219	-15.06	10750	20240805	7.07	13550	-15.06	20240219	10750	7.07	20240805	13550	-15.06	20240219	10750	7.07	20240805	0.37	N	234080	2500	395 억	511599	N	N	N	N
56	20241202	100916	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	100	2	0.87	104062520	9055	27.08	11460	11590	11450	14890	8030	11460	11492.27	3.23	2799	11713	11586	11483	11356	11253	11535	11305	396	3430	2500	8700	10	1	15834554	1830	6.51	1.10	12	0.06	1777.00	10492.00	13550	20240219	-14.69	10750	20240805	7.53	13550	-14.69	20240219	10750	7.53	20240805	13550	-14.69	20240219	10750	7.53	20240805	0.37	N	234080	2500	395 억	511599	N	N	N	N
57	20241202	090911	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11500	40	2	0.35	7341900	640	1.91	11460	11510	11460	14890	8030	11460	11471.72	3.23	206	11713	11586	11483	11356	11253	11535	11305	396	3430	2500	8700	10	1	15834554	1821	6.47	1.10	12	0.00	1777.00	10492.00	13550	20240219	-15.13	10750	20240805	6.98	13550	-15.13	20240219	10750	6.98	20240805	13550	-15.13	20240219	10750	6.98	20240805	0.37	N	234080	2500	395 억	511599	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History