KissMeData/293480/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161046	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10500	350	2	3.45	191904480	18505	31.35	10290	10510	10190	13190	7110	10150	10370.38	6351	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1866	8.35	0.65	12	0.10	1257.00	16255.00	14940	20240108	-29.72	10120	20241209	3.75	14940	-29.72	20240108	10120	3.75	20241209	14940	-29.72	20240108	10120	3.75	20241209	0.62	N	293480	500	88 억	N	N	N	N
3	20241210	151049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10500	350	2	3.45	183598490	17711	30.01	10290	10510	10190	13190	7110	10150	10366.57	6171	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1866	8.35	0.65	12	0.10	1257.00	16255.00	14940	20240108	-29.72	10120	20241209	3.75	14940	-29.72	20240108	10120	3.75	20241209	14940	-29.72	20240108	10120	3.75	20241209	0.62	N	293480	500	88 억	N	N	N	N
4	20241210	141049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10430	280	2	2.76	164295170	15865	26.88	10290	10450	10190	13190	7110	10150	10356.06	5353	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1854	8.30	0.64	12	0.09	1257.00	16255.00	14940	20240108	-30.19	10120	20241209	3.06	14940	-30.19	20240108	10120	3.06	20241209	14940	-30.19	20240108	10120	3.06	20241209	0.62	N	293480	500	88 억	N	N	N	N
5	20241210	131050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10420	270	2	2.66	145174530	14023	23.76	10290	10450	10190	13190	7110	10150	10352.86	4767	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1852	8.29	0.64	12	0.08	1257.00	16255.00	14940	20240108	-30.25	10120	20241209	2.96	14940	-30.25	20240108	10120	2.96	20241209	14940	-30.25	20240108	10120	2.96	20241209	0.62	N	293480	500	88 억	N	N	N	N
6	20241210	121049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10430	280	2	2.76	142334530	13750	23.30	10290	10450	10190	13190	7110	10150	10351.87	4722	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1854	8.30	0.64	12	0.08	1257.00	16255.00	14940	20240108	-30.19	10120	20241209	3.06	14940	-30.19	20240108	10120	3.06	20241209	14940	-30.19	20240108	10120	3.06	20241209	0.62	N	293480	500	88 억	N	N	N	N
7	20241210	111048	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10410	260	2	2.56	121678980	11765	19.93	10290	10450	10190	13190	7110	10150	10342.75	4596	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1850	8.28	0.64	12	0.07	1257.00	16255.00	14940	20240108	-30.32	10120	20241209	2.87	14940	-30.32	20240108	10120	2.87	20241209	14940	-30.32	20240108	10120	2.87	20241209	0.62	N	293480	500	88 억	N	N	N	N
8	20241210	101049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10390	240	2	2.36	76343890	7411	12.56	10290	10390	10190	13190	7110	10150	10301.80	3682	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1847	8.27	0.64	12	0.04	1257.00	16255.00	14940	20240108	-30.46	10120	20241209	2.67	14940	-30.46	20240108	10120	2.67	20241209	14940	-30.46	20240108	10120	2.67	20241209	0.62	N	293480	500	88 억	N	N	N	N
9	20241210	091056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10300	150	2	1.48	8787830	856	1.45	10290	10300	10190	13190	7110	10150	10268.65	300	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1831	8.19	0.63	12	0.00	1257.00	16255.00	14940	20240108	-31.06	10120	20241209	1.78	14940	-31.06	20240108	10120	1.78	20241209	14940	-31.06	20240108	10120	1.78	20241209	0.62	N	293480	500	88 억	N	N	N	N
10	20241209	161045	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10150	-450	5	-4.25	602895150	58919	274.44	10540	10580	10120	13780	7420	10600	10232.61	-5704	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1804	8.07	0.62	12	0.33	1257.00	16255.00	14940	20240108	-32.06	10120	20241209	0.30	14940	-32.06	20240108	10120	0.30	20241209	14940	-32.06	20240108	10120	0.30	20241209	0.63	N	293480	500	88 억	N	N	N	N
11	20241209	151047	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10170	-430	5	-4.06	571362750	55818	259.99	10540	10580	10120	13780	7420	10600	10236.17	-5578	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1808	8.09	0.63	12	0.31	1257.00	16255.00	14940	20240108	-31.93	10120	20241209	0.49	14940	-31.93	20240108	10120	0.49	20241209	14940	-31.93	20240108	10120	0.49	20241209	0.63	N	293480	500	88 억	N	N	N	N
12	20241209	141047	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10170	-430	5	-4.06	491089410	47937	223.28	10540	10580	10120	13780	7420	10600	10244.48	-5454	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1808	8.09	0.63	12	0.27	1257.00	16255.00	14940	20240108	-31.93	10120	20241209	0.49	14940	-31.93	20240108	10120	0.49	20241209	14940	-31.93	20240108	10120	0.49	20241209	0.63	N	293480	500	88 억	N	N	N	N
13	20241209	131051	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10220	-380	5	-3.58	291089490	28234	131.51	10540	10580	10200	13780	7420	10600	10309.89	-5816	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1816	8.13	0.63	12	0.16	1257.00	16255.00	14940	20240108	-31.59	10200	20241209	0.20	14940	-31.59	20240108	10200	0.20	20241209	14940	-31.59	20240108	10200	0.20	20241209	0.63	N	293480	500	88 억	N	N	N	N
14	20241209	121046	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10290	-310	5	-2.92	200068870	19349	90.13	10540	10580	10280	13780	7420	10600	10340.01	-4187	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1829	8.19	0.63	12	0.11	1257.00	16255.00	14940	20240108	-31.12	10280	20241209	0.10	14940	-31.12	20240108	10280	0.10	20241209	14940	-31.12	20240108	10280	0.10	20241209	0.63	N	293480	500	88 억	N	N	N	N
15	20241209	111047	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10350	-250	5	-2.36	140912670	13608	63.38	10540	10580	10290	13780	7420	10600	10355.13	-2767	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1839	8.23	0.64	12	0.08	1257.00	16255.00	14940	20240108	-30.72	10290	20241209	0.58	14940	-30.72	20240108	10290	0.58	20241209	14940	-30.72	20240108	10290	0.58	20241209	0.63	N	293480	500	88 억	N	N	N	N
16	20241209	101044	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10360	-240	5	-2.26	103965870	10047	46.80	10540	10580	10290	13780	7420	10600	10347.95	-1753	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1841	8.24	0.64	12	0.06	1257.00	16255.00	14940	20240108	-30.66	10290	20241209	0.68	14940	-30.66	20240108	10290	0.68	20241209	14940	-30.66	20240108	10290	0.68	20241209	0.63	N	293480	500	88 억	N	N	N	N
17	20241209	091039	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10410	-190	5	-1.79	11281840	1080	5.03	10540	10580	10370	13780	7420	10600	10446.15	-828	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1850	8.28	0.64	12	0.01	1257.00	16255.00	14940	20240108	-30.32	10370	20241209	0.39	14940	-30.32	20240108	10370	0.39	20241209	14940	-30.32	20240108	10370	0.39	20241209	0.63	N	293480	500	88 억	N	N	N	N
18	20241206	161037	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10600	-220	5	-2.03	227323640	21337	93.92	10760	10820	10530	14060	7580	10820	10654.43	-8341	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1884	8.43	0.65	12	0.12	1257.00	16255.00	14940	20240108	-29.05	10530	20241206	0.66	14940	-29.05	20240108	10530	0.66	20241206	14940	-29.05	20240108	10530	0.66	20241206	0.63	N	293480	500	88 억	N	N	N	N
19	20241206	151041	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10720	-100	5	-0.92	171451880	16072	70.74	10760	10820	10530	14060	7580	10820	10667.74	-4615	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1905	8.53	0.66	12	0.09	1257.00	16255.00	14940	20240108	-28.25	10530	20241206	1.80	14940	-28.25	20240108	10530	1.80	20241206	14940	-28.25	20240108	10530	1.80	20241206	0.63	N	293480	500	88 억	N	N	N	N
20	20241206	141039	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10780	-40	5	-0.37	167788890	15732	69.25	10760	10820	10530	14060	7580	10820	10665.45	-4534	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1916	8.58	0.66	12	0.09	1257.00	16255.00	14940	20240108	-27.84	10530	20241206	2.37	14940	-27.84	20240108	10530	2.37	20241206	14940	-27.84	20240108	10530	2.37	20241206	0.63	N	293480	500	88 억	N	N	N	N
21	20241206	131039	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10780	-40	5	-0.37	154996770	14538	63.99	10760	10820	10530	14060	7580	10820	10661.49	-4300	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1916	8.58	0.66	12	0.08	1257.00	16255.00	14940	20240108	-27.84	10530	20241206	2.37	14940	-27.84	20240108	10530	2.37	20241206	14940	-27.84	20240108	10530	2.37	20241206	0.63	N	293480	500	88 억	N	N	N	N
22	20241206	121033	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10770	-50	5	-0.46	146765690	13774	60.63	10760	10820	10530	14060	7580	10820	10655.27	-4273	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1914	8.57	0.66	12	0.08	1257.00	16255.00	14940	20240108	-27.91	10530	20241206	2.28	14940	-27.91	20240108	10530	2.28	20241206	14940	-27.91	20240108	10530	2.28	20241206	0.63	N	293480	500	88 억	N	N	N	N
23	20241206	111029	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10620	-200	5	-1.85	133127670	12496	55.00	10760	10820	10530	14060	7580	10820	10653.62	-4881	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1887	8.45	0.65	12	0.07	1257.00	16255.00	14940	20240108	-28.92	10530	20241206	0.85	14940	-28.92	20240108	10530	0.85	20241206	14940	-28.92	20240108	10530	0.85	20241206	0.63	N	293480	500	88 억	N	N	N	N
24	20241206	101030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10750	-70	5	-0.65	26846980	2495	10.98	10760	10820	10740	14060	7580	10820	10760.31	-1777	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1911	8.55	0.66	12	0.01	1257.00	16255.00	14940	20240108	-28.05	10620	20241113	1.22	14940	-28.05	20240108	10620	1.22	20241113	14940	-28.05	20240108	10620	1.22	20241113	0.63	N	293480	500	88 억	N	N	N	N
25	20241206	091038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10820	0	3	0.00	1528130	142	0.63	10760	10820	10760	14060	7580	10820	10761.48	1	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1923	8.61	0.67	12	0.00	1257.00	16255.00	14940	20240108	-27.58	10620	20241113	1.88	14940	-27.58	20240108	10620	1.88	20241113	14940	-27.58	20240108	10620	1.88	20241113	0.63	N	293480	500	88 억	N	N	N	N
26	20241205	161017	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10820	-40	5	-0.37	245884740	22718	108.75	10940	10940	10770	14110	7610	10860	10823.34	-5520	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1923	8.61	0.67	12	0.13	1257.00	16255.00	14940	20240108	-27.58	10620	20241113	1.88	14940	-27.58	20240108	10620	1.88	20241113	14940	-27.58	20240108	10620	1.88	20241113	0.63	N	293480	500	88 억	N	N	N	N
27	20241205	151025	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10780	-80	5	-0.74	241428610	22306	106.77	10940	10940	10770	14110	7610	10860	10823.48	-5257	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1916	8.58	0.66	12	0.13	1257.00	16255.00	14940	20240108	-27.84	10620	20241113	1.51	14940	-27.84	20240108	10620	1.51	20241113	14940	-27.84	20240108	10620	1.51	20241113	0.63	N	293480	500	88 억	N	N	N	N
28	20241205	141010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10830	-30	5	-0.28	174708420	16135	77.23	10940	10940	10790	14110	7610	10860	10827.92	-4156	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1925	8.62	0.67	12	0.09	1257.00	16255.00	14940	20240108	-27.51	10620	20241113	1.98	14940	-27.51	20240108	10620	1.98	20241113	14940	-27.51	20240108	10620	1.98	20241113	0.63	N	293480	500	88 억	N	N	N	N
29	20241205	131020	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10800	-60	5	-0.55	148793120	13735	65.75	10940	10940	10800	14110	7610	10860	10833.14	-3508	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1919	8.59	0.66	12	0.08	1257.00	16255.00	14940	20240108	-27.71	10620	20241113	1.69	14940	-27.71	20240108	10620	1.69	20241113	14940	-27.71	20240108	10620	1.69	20241113	0.63	N	293480	500	88 억	N	N	N	N
30	20241205	121019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10820	-40	5	-0.37	97885840	9027	43.21	10940	10940	10810	14110	7610	10860	10843.67	-1828	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1923	8.61	0.67	12	0.05	1257.00	16255.00	14940	20240108	-27.58	10620	20241113	1.88	14940	-27.58	20240108	10620	1.88	20241113	14940	-27.58	20240108	10620	1.88	20241113	0.63	N	293480	500	88 억	N	N	N	N
31	20241205	111018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	0	3	0.00	35484040	3270	15.65	10940	10940	10810	14110	7610	10860	10851.39	-1617	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1930	8.64	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.31	10620	20241113	2.26	14940	-27.31	20240108	10620	2.26	20241113	14940	-27.31	20240108	10620	2.26	20241113	0.63	N	293480	500	88 억	N	N	N	N
32	20241205	101017	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10870	10	2	0.09	23948140	2208	10.57	10940	10940	10810	14110	7610	10860	10846.08	-1609	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1932	8.65	0.67	12	0.01	1257.00	16255.00	14940	20240108	-27.24	10620	20241113	2.35	14940	-27.24	20240108	10620	2.35	20241113	14940	-27.24	20240108	10620	2.35	20241113	0.63	N	293480	500	88 억	N	N	N	N
33	20241205	091023	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	80	2	0.74	1083060	99	0.47	10940	10940	10940	14110	7610	10860	10940.00	-13	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1944	8.70	0.67	12	0.00	1257.00	16255.00	14940	20240108	-26.77	10620	20241113	3.01	14940	-26.77	20240108	10620	3.01	20241113	14940	-26.77	20240108	10620	3.01	20241113	0.63	N	293480	500	88 억	N	N	N	N
34	20241204	161001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	-150	5	-1.36	226783930	20891	305.11	10800	10990	10800	14310	7710	11010	10855.56	702	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1930	8.64	0.67	12	0.12	1257.00	16255.00	14940	20240108	-27.31	10620	20241113	2.26	14940	-27.31	20240108	10620	2.26	20241113	14940	-27.31	20240108	10620	2.26	20241113	0.62	N	293480	500	88 억	N	N	N	N
35	20241204	151002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10870	-140	5	-1.27	224416400	20673	301.93	10800	10990	10800	14310	7710	11010	10855.53	818	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1932	8.65	0.67	12	0.12	1257.00	16255.00	14940	20240108	-27.24	10620	20241113	2.35	14940	-27.24	20240108	10620	2.35	20241113	14940	-27.24	20240108	10620	2.35	20241113	0.62	N	293480	500	88 억	N	N	N	N
36	20241204	141004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10850	-160	5	-1.45	222731650	20518	299.66	10800	10990	10800	14310	7710	11010	10855.43	901	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1928	8.63	0.67	12	0.12	1257.00	16255.00	14940	20240108	-27.38	10620	20241113	2.17	14940	-27.38	20240108	10620	2.17	20241113	14940	-27.38	20240108	10620	2.17	20241113	0.62	N	293480	500	88 억	N	N	N	N
37	20241204	130956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	-120	5	-1.09	210236040	19367	282.85	10800	10990	10800	14310	7710	11010	10855.37	970	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1935	8.66	0.67	12	0.11	1257.00	16255.00	14940	20240108	-27.11	10620	20241113	2.54	14940	-27.11	20240108	10620	2.54	20241113	14940	-27.11	20240108	10620	2.54	20241113	0.62	N	293480	500	88 억	N	N	N	N
38	20241204	120951	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10820	-190	5	-1.73	205970170	18974	277.11	10800	10990	10800	14310	7710	11010	10855.39	993	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1923	8.61	0.67	12	0.11	1257.00	16255.00	14940	20240108	-27.58	10620	20241113	1.88	14940	-27.58	20240108	10620	1.88	20241113	14940	-27.58	20240108	10620	1.88	20241113	0.62	N	293480	500	88 억	N	N	N	N
39	20241204	110944	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	-150	5	-1.36	166088890	15290	223.31	10800	10990	10800	14310	7710	11010	10862.58	869	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1930	8.64	0.67	12	0.09	1257.00	16255.00	14940	20240108	-27.31	10620	20241113	2.26	14940	-27.31	20240108	10620	2.26	20241113	14940	-27.31	20240108	10620	2.26	20241113	0.62	N	293480	500	88 억	N	N	N	N
40	20241204	100946	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10880	-130	5	-1.18	105673800	9737	142.21	10800	10990	10800	14310	7710	11010	10852.81	1955	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1934	8.66	0.67	12	0.05	1257.00	16255.00	14940	20240108	-27.18	10620	20241113	2.45	14940	-27.18	20240108	10620	2.45	20241113	14940	-27.18	20240108	10620	2.45	20241113	0.62	N	293480	500	88 억	N	N	N	N
41	20241204	091007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10920	-90	5	-0.82	19323090	1785	26.07	10800	10990	10800	14310	7710	11010	10825.26	1083	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1941	8.69	0.67	12	0.01	1257.00	16255.00	14940	20240108	-26.91	10620	20241113	2.82	14940	-26.91	20240108	10620	2.82	20241113	14940	-26.91	20240108	10620	2.82	20241113	0.62	N	293480	500	88 억	N	N	N	N
42	20241203	161047	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11010	60	2	0.55	75400080	6847	22.76	10860	11150	10830	14230	7670	10950	11012.13	843	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1957	8.76	0.68	12	0.04	1257.00	16255.00	14940	20240108	-26.31	10620	20241113	3.67	14940	-26.31	20240108	10620	3.67	20241113	14940	-26.31	20240108	10620	3.67	20241113	0.62	N	293480	500	88 억	N	N	N	N
43	20241203	151126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	110	2	1.00	73879760	6709	22.30	10860	11150	10830	14230	7670	10950	11012.04	848	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1966	8.80	0.68	12	0.04	1257.00	16255.00	14940	20240108	-25.97	10620	20241113	4.14	14940	-25.97	20240108	10620	4.14	20241113	14940	-25.97	20240108	10620	4.14	20241113	0.62	N	293480	500	88 억	N	N	N	N
44	20241203	141103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	70	2	0.64	67204460	6104	20.29	10860	11150	10830	14230	7670	10950	11009.90	300	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1959	8.77	0.68	12	0.03	1257.00	16255.00	14940	20240108	-26.24	10620	20241113	3.77	14940	-26.24	20240108	10620	3.77	20241113	14940	-26.24	20240108	10620	3.77	20241113	0.62	N	293480	500	88 억	N	N	N	N
45	20241203	131104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11010	60	2	0.55	53490510	4859	16.15	10860	11150	10830	14230	7670	10950	11008.54	-106	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1957	8.76	0.68	12	0.03	1257.00	16255.00	14940	20240108	-26.31	10620	20241113	3.67	14940	-26.31	20240108	10620	3.67	20241113	14940	-26.31	20240108	10620	3.67	20241113	0.62	N	293480	500	88 억	N	N	N	N
46	20241203	121117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11040	90	2	0.82	39388740	3582	11.91	10860	11150	10830	14230	7670	10950	10996.30	31	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1962	8.78	0.68	12	0.02	1257.00	16255.00	14940	20240108	-26.10	10620	20241113	3.95	14940	-26.10	20240108	10620	3.95	20241113	14940	-26.10	20240108	10620	3.95	20241113	0.62	N	293480	500	88 억	N	N	N	N
47	20241203	111054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11040	90	2	0.82	29156670	2653	8.82	10860	11150	10830	14230	7670	10950	10990.08	20	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1962	8.78	0.68	12	0.01	1257.00	16255.00	14940	20240108	-26.10	10620	20241113	3.95	14940	-26.10	20240108	10620	3.95	20241113	14940	-26.10	20240108	10620	3.95	20241113	0.62	N	293480	500	88 억	N	N	N	N
48	20241203	101042	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10990	40	2	0.37	23736320	2161	7.18	10860	11150	10830	14230	7670	10950	10983.95	289	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1953	8.74	0.68	12	0.01	1257.00	16255.00	14940	20240108	-26.44	10620	20241113	3.48	14940	-26.44	20240108	10620	3.48	20241113	14940	-26.44	20240108	10620	3.48	20241113	0.62	N	293480	500	88 억	N	N	N	N
49	20241203	091033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11110	160	2	1.46	20710490	1885	6.27	10860	11150	10830	14230	7670	10950	10987.00	159	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1975	8.84	0.68	12	0.01	1257.00	16255.00	14940	20240108	-25.64	10620	20241113	4.61	14940	-25.64	20240108	10620	4.61	20241113	14940	-25.64	20240108	10620	4.61	20241113	0.62	N	293480	500	88 억	N	N	N	N
50	20241202	161015	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	-80	5	-0.73	327580490	30082	135.00	11020	11020	10850	14330	7730	11030	10889.58	-2965	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1946	8.71	0.67	12	0.17	1257.00	16255.00	14940	20240108	-26.71	10620	20241113	3.11	14940	-26.71	20240108	10620	3.11	20241113	14940	-26.71	20240108	10620	3.11	20241113	0.63	N	293480	500	88 억	N	N	N	N
51	20241202	151154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	-130	5	-1.18	318904100	29287	131.43	11020	11020	10850	14330	7730	11030	10888.93	-2513	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1937	8.67	0.67	12	0.16	1257.00	16255.00	14940	20240108	-27.04	10620	20241113	2.64	14940	-27.04	20240108	10620	2.64	20241113	14940	-27.04	20240108	10620	2.64	20241113	0.63	N	293480	500	88 억	N	N	N	N
52	20241202	141101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	-120	5	-1.09	315587160	28983	130.07	11020	11020	10850	14330	7730	11030	10888.70	-2254	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1939	8.68	0.67	12	0.16	1257.00	16255.00	14940	20240108	-26.97	10620	20241113	2.73	14940	-26.97	20240108	10620	2.73	20241113	14940	-26.97	20240108	10620	2.73	20241113	0.63	N	293480	500	88 억	N	N	N	N
53	20241202	131030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	-120	5	-1.09	304848030	27999	125.65	11020	11020	10850	14330	7730	11030	10887.82	-1748	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1939	8.68	0.67	12	0.16	1257.00	16255.00	14940	20240108	-26.97	10620	20241113	2.73	14940	-26.97	20240108	10620	2.73	20241113	14940	-26.97	20240108	10620	2.73	20241113	0.63	N	293480	500	88 억	N	N	N	N
54	20241202	121049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	-130	5	-1.18	271363940	24918	111.83	11020	11020	10860	14330	7730	11030	10890.28	-1625	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1937	8.67	0.67	12	0.14	1257.00	16255.00	14940	20240108	-27.04	10620	20241113	2.64	14940	-27.04	20240108	10620	2.64	20241113	14940	-27.04	20240108	10620	2.64	20241113	0.63	N	293480	500	88 억	N	N	N	N
55	20241202	110959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	-140	5	-1.27	197621830	18133	81.38	11020	11020	10860	14330	7730	11030	10898.46	-1516	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1935	8.66	0.67	12	0.10	1257.00	16255.00	14940	20240108	-27.11	10620	20241113	2.54	14940	-27.11	20240108	10620	2.54	20241113	14940	-27.11	20240108	10620	2.54	20241113	0.63	N	293480	500	88 억	N	N	N	N
56	20241202	101005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10880	-150	5	-1.36	91745620	8399	37.69	11020	11020	10880	14330	7730	11030	10923.40	-1717	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1934	8.66	0.67	12	0.05	1257.00	16255.00	14940	20240108	-27.18	10620	20241113	2.45	14940	-27.18	20240108	10620	2.45	20241113	14940	-27.18	20240108	10620	2.45	20241113	0.63	N	293480	500	88 억	N	N	N	N
57	20241202	091002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11000	-30	5	-0.27	7634690	694	3.11	11020	11020	11000	14330	7730	11030	11000.99	0	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1955	8.75	0.68	12	0.00	1257.00	16255.00	14940	20240108	-26.37	10620	20241113	3.58	14940	-26.37	20240108	10620	3.58	20241113	14940	-26.37	20240108	10620	3.58	20241113	0.63	N	293480	500	88 억	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History