KissMeData/001630/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

15 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49300	-500	5	-1.00	204353050	4118	160.55	49800	50200	49250	64700	34900	49800	49624.34	6.10	-90	51266	50532	49866	49132	48466	50900	49500	125	14900	2500	36850	50	1	5009861	2470	5.25	0.43	12	0.08	9383.00	115613.00	64300	20240326	-23.33	47150	20240805	4.56	64300	-23.33	20240326	47150	4.56	20240805	64300	-23.33	20240326	47150	4.56	20240805	0.27	N	001630	2500	125 억	305370	N	N	0	N	N
3	20241205	150122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49900	100	2	0.20	189187250	3811	148.58	49800	50200	49250	64700	34900	49800	49642.42	6.10	178	51266	50532	49866	49132	48466	50900	49500	125	14900	2500	36850	50	1	5009861	2500	5.32	0.43	12	0.08	9383.00	115613.00	64300	20240326	-22.40	47150	20240805	5.83	64300	-22.40	20240326	47150	5.83	20240805	64300	-22.40	20240326	47150	5.83	20240805	0.27	N	001630	2500	125 억	305370	N	N	0	N	N
4	20241205	140121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49850	50	2	0.10	134489750	2713	105.77	49800	50000	49250	64700	34900	49800	49572.34	6.10	58	51266	50532	49866	49132	48466	50900	49500	125	14900	2500	36850	50	1	5009861	2497	5.31	0.43	12	0.05	9383.00	115613.00	64300	20240326	-22.47	47150	20240805	5.73	64300	-22.47	20240326	47150	5.73	20240805	64300	-22.47	20240326	47150	5.73	20240805	0.27	N	001630	2500	125 억	305370	N	N	0	N	N
5	20241205	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49800	0	3	0.00	122584200	2474	96.45	49800	50000	49250	64700	34900	49800	49548.99	6.10	-20	51266	50532	49866	49132	48466	50900	49500	125	14900	2500	36850	50	1	5009861	2495	5.31	0.43	12	0.05	9383.00	115613.00	64300	20240326	-22.55	47150	20240805	5.62	64300	-22.55	20240326	47150	5.62	20240805	64300	-22.55	20240326	47150	5.62	20240805	0.27	N	001630	2500	125 억	305370	N	N	0	N	N
6	20241205	120122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49800	0	3	0.00	111971150	2261	88.15	49800	50000	49250	64700	34900	49800	49522.84	6.10	-44	51266	50532	49866	49132	48466	50900	49500	125	14900	2500	36850	50	1	5009861	2495	5.31	0.43	12	0.05	9383.00	115613.00	64300	20240326	-22.55	47150	20240805	5.62	64300	-22.55	20240326	47150	5.62	20240805	64300	-22.55	20240326	47150	5.62	20240805	0.27	N	001630	2500	125 억	305370	N	N	0	N	N
7	20241205	110122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49350	-450	5	-0.90	78435950	1586	61.83	49800	50000	49250	64700	34900	49800	49455.20	6.10	-80	51266	50532	49866	49132	48466	50900	49500	125	14900	2500	36850	50	1	5009861	2472	5.26	0.43	12	0.03	9383.00	115613.00	64300	20240326	-23.25	47150	20240805	4.67	64300	-23.25	20240326	47150	4.67	20240805	64300	-23.25	20240326	47150	4.67	20240805	0.27	N	001630	2500	125 억	305370	N	N	0	N	N
8	20241205	100121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49300	-500	5	-1.00	42008200	849	33.10	49800	50000	49250	64700	34900	49800	49479.62	6.10	-293	51266	50532	49866	49132	48466	50900	49500	125	14900	2500	36850	50	1	5009861	2470	5.25	0.43	12	0.02	9383.00	115613.00	64300	20240326	-23.33	47150	20240805	4.56	64300	-23.33	20240326	47150	4.56	20240805	64300	-23.33	20240326	47150	4.56	20240805	0.27	N	001630	2500	125 억	305370	N	N	0	N	N
9	20241205	090122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49800	0	3	0.00	149400	3	0.12	49800	49800	49800	64700	34900	49800	49800.00	6.10	-1	51266	50532	49866	49132	48466	50900	49500	125	14900	2500	36850	50	1	5009861	2495	5.31	0.43	12	0.00	9383.00	115613.00	64300	20240326	-22.55	47150	20240805	5.62	64300	-22.55	20240326	47150	5.62	20240805	64300	-22.55	20240326	47150	5.62	20240805	0.27	N	001630	2500	125 억	305370	N	N	0	N	N
10	20241204	160120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49800	-1300	5	-2.54	127628250	2565	479.44	49200	50600	49200	66400	35800	51100	49757.60	6.11	-672	52000	51550	50750	50300	49500	51775	50525	125	15300	2500	37810	50	1	5009861	2495	5.31	0.43	12	0.05	9383.00	115613.00	64300	20240326	-22.55	47150	20240805	5.62	64300	-22.55	20240326	47150	5.62	20240805	64300	-22.55	20240326	47150	5.62	20240805	0.27	N	001630	2500	125 억	306054	N	N	6	N	N
11	20241204	150122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49800	-1300	5	-2.54	123195150	2476	462.80	49200	50600	49200	66400	35800	51100	49755.71	6.11	-617	52000	51550	50750	50300	49500	51775	50525	125	15300	2500	37810	50	1	5009861	2495	5.31	0.43	12	0.05	9383.00	115613.00	64300	20240326	-22.55	47150	20240805	5.62	64300	-22.55	20240326	47150	5.62	20240805	64300	-22.55	20240326	47150	5.62	20240805	0.27	N	001630	2500	125 억	306054	N	N	6	N	N
12	20241204	140121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49500	-1600	5	-3.13	121505700	2442	456.45	49200	50600	49200	66400	35800	51100	49756.63	6.11	-612	52000	51550	50750	50300	49500	51775	50525	125	15300	2500	37810	50	1	5009861	2480	5.28	0.43	12	0.05	9383.00	115613.00	64300	20240326	-23.02	47150	20240805	4.98	64300	-23.02	20240326	47150	4.98	20240805	64300	-23.02	20240326	47150	4.98	20240805	0.27	N	001630	2500	125 억	306054	N	N	6	N	N
13	20241204	130121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50100	-1000	5	-1.96	71689900	1439	268.97	49200	50600	49200	66400	35800	51100	49819.25	6.11	-483	52000	51550	50750	50300	49500	51775	50525	125	15300	2500	37810	100	1	5009861	2510	5.34	0.43	12	0.03	9383.00	115613.00	64300	20240326	-22.08	47150	20240805	6.26	64300	-22.08	20240326	47150	6.26	20240805	64300	-22.08	20240326	47150	6.26	20240805	0.27	N	001630	2500	125 억	306054	N	N	6	N	N
14	20241204	120121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49900	-1200	5	-2.35	71040750	1426	266.54	49200	50600	49200	66400	35800	51100	49818.20	6.11	-489	52000	51550	50750	50300	49500	51775	50525	125	15300	2500	37810	50	1	5009861	2500	5.32	0.43	12	0.03	9383.00	115613.00	64300	20240326	-22.40	47150	20240805	5.83	64300	-22.40	20240326	47150	5.83	20240805	64300	-22.40	20240326	47150	5.83	20240805	0.27	N	001630	2500	125 억	306054	N	N	6	N	N
15	20241204	110119	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49850	-1250	5	-2.45	70143000	1408	263.18	49200	50600	49200	66400	35800	51100	49817.47	6.11	-485	52000	51550	50750	50300	49500	51775	50525	125	15300	2500	37810	50	1	5009861	2497	5.31	0.43	12	0.03	9383.00	115613.00	64300	20240326	-22.47	47150	20240805	5.73	64300	-22.47	20240326	47150	5.73	20240805	64300	-22.47	20240326	47150	5.73	20240805	0.27	N	001630	2500	125 억	306054	N	N	6	N	N
16	20241204	100121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	49850	-1250	5	-2.45	46204300	928	173.46	49200	50600	49200	66400	35800	51100	49789.12	6.11	-259	52000	51550	50750	50300	49500	51775	50525	125	15300	2500	37810	50	1	5009861	2497	5.31	0.43	12	0.02	9383.00	115613.00	64300	20240326	-22.47	47150	20240805	5.73	64300	-22.47	20240326	47150	5.73	20240805	64300	-22.47	20240326	47150	5.73	20240805	0.27	N	001630	2500	125 억	306054	N	N	6	N	N
17	20241204	090122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50600	-500	5	-0.98	5168800	105	19.63	49200	50600	49200	66400	35800	51100	49226.67	6.11	-18	52000	51550	50750	50300	49500	51775	50525	125	15300	2500	37810	100	1	5009861	2535	5.39	0.44	12	0.00	9383.00	115613.00	64300	20240326	-21.31	47150	20240805	7.32	64300	-21.31	20240326	47150	7.32	20240805	64300	-21.31	20240326	47150	7.32	20240805	0.27	N	001630	2500	125 억	306054	N	N	6	N	N
18	20241203	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51100	1100	2	2.20	27085950	535	31.75	49950	51200	49950	65000	35000	50000	50627.94	6.11	140	52500	51250	50550	49300	48600	50900	48950	125	15000	2500	37000	100	1	5009861	2560	5.45	0.44	12	0.01	9383.00	115613.00	64300	20240326	-20.53	47150	20240805	8.38	64300	-20.53	20240326	47150	8.38	20240805	64300	-20.53	20240326	47150	8.38	20240805	0.28	N	001630	2500	125 억	306048	N	N	6	N	N
19	20241203	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51100	1100	2	2.20	21627850	428	25.40	49950	51100	49950	65000	35000	50000	50532.36	6.11	121	52500	51250	50550	49300	48600	50900	48950	125	15000	2500	37000	100	1	5009861	2560	5.45	0.44	12	0.01	9383.00	115613.00	64300	20240326	-20.53	47150	20240805	8.38	64300	-20.53	20240326	47150	8.38	20240805	64300	-20.53	20240326	47150	8.38	20240805	0.28	N	001630	2500	125 억	306048	N	N	1	N	N
20	20241203	140123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50600	600	2	1.20	15476750	307	18.22	49950	50600	49950	65000	35000	50000	50412.87	6.11	81	52500	51250	50550	49300	48600	50900	48950	125	15000	2500	37000	100	1	5009861	2535	5.39	0.44	12	0.01	9383.00	115613.00	64300	20240326	-21.31	47150	20240805	7.32	64300	-21.31	20240326	47150	7.32	20240805	64300	-21.31	20240326	47150	7.32	20240805	0.28	N	001630	2500	125 억	306048	N	N	1	N	N
21	20241203	130123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50500	500	2	1.00	11284450	224	13.29	49950	50600	49950	65000	35000	50000	50377.01	6.11	49	52500	51250	50550	49300	48600	50900	48950	125	15000	2500	37000	100	1	5009861	2530	5.38	0.44	12	0.00	9383.00	115613.00	64300	20240326	-21.46	47150	20240805	7.10	64300	-21.46	20240326	47150	7.10	20240805	64300	-21.46	20240326	47150	7.10	20240805	0.28	N	001630	2500	125 억	306048	N	N	1	N	N
22	20241203	120126	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50500	500	2	1.00	9920950	197	11.69	49950	50600	49950	65000	35000	50000	50360.15	6.11	46	52500	51250	50550	49300	48600	50900	48950	125	15000	2500	37000	100	1	5009861	2530	5.38	0.44	12	0.00	9383.00	115613.00	64300	20240326	-21.46	47150	20240805	7.10	64300	-21.46	20240326	47150	7.10	20240805	64300	-21.46	20240326	47150	7.10	20240805	0.28	N	001630	2500	125 억	306048	N	N	1	N	N
23	20241203	110122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50600	600	2	1.20	8205750	163	9.67	49950	50600	49950	65000	35000	50000	50342.02	6.11	43	52500	51250	50550	49300	48600	50900	48950	125	15000	2500	37000	100	1	5009861	2535	5.39	0.44	12	0.00	9383.00	115613.00	64300	20240326	-21.31	47150	20240805	7.32	64300	-21.31	20240326	47150	7.32	20240805	64300	-21.31	20240326	47150	7.32	20240805	0.28	N	001630	2500	125 억	306048	N	N	1	N	N
24	20241203	100121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50300	300	2	0.60	7146650	142	8.43	49950	50600	49950	65000	35000	50000	50328.52	6.11	40	52500	51250	50550	49300	48600	50900	48950	125	15000	2500	37000	100	1	5009861	2520	5.36	0.44	12	0.00	9383.00	115613.00	64300	20240326	-21.77	47150	20240805	6.68	64300	-21.77	20240326	47150	6.68	20240805	64300	-21.77	20240326	47150	6.68	20240805	0.28	N	001630	2500	125 억	306048	N	N	1	N	N
25	20241203	090122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50500	500	2	1.00	300250	6	0.36	49950	50500	49950	65000	35000	50000	50041.67	6.11	-1	52500	51250	50550	49300	48600	50900	48950	125	15000	2500	37000	100	1	5009861	2530	5.38	0.44	12	0.00	9383.00	115613.00	64300	20240326	-21.46	47150	20240805	7.10	64300	-21.46	20240326	47150	7.10	20240805	64300	-21.46	20240326	47150	7.10	20240805	0.28	N	001630	2500	125 억	306048	N	N	1	N	N
26	20241202	160120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50000	-1300	5	-2.53	84672800	1685	113.70	51800	51800	49850	66600	36000	51300	50251.07	6.13	-901	53433	52366	51733	50666	50033	52050	50350	125	15300	2500	37960	100	1	5009861	2505	5.33	0.43	12	0.03	9383.00	115613.00	64300	20240326	-22.24	47150	20240805	6.04	64300	-22.24	20240326	47150	6.04	20240805	64300	-22.24	20240326	47150	6.04	20240805	0.28	N	001630	2500	125 억	306878	N	N	1	N	N
27	20241202	150122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50000	-1300	5	-2.53	77922600	1550	104.59	51800	51800	49850	66600	36000	51300	50272.65	6.13	-838	53433	52366	51733	50666	50033	52050	50350	125	15300	2500	37960	100	1	5009861	2505	5.33	0.43	12	0.03	9383.00	115613.00	64300	20240326	-22.24	47150	20240805	6.04	64300	-22.24	20240326	47150	6.04	20240805	64300	-22.24	20240326	47150	6.04	20240805	0.28	N	001630	2500	125 억	306878	N	N	0	N	N
28	20241202	140120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50000	-1300	5	-2.53	72769200	1447	97.64	51800	51800	49850	66600	36000	51300	50289.70	6.13	-764	53433	52366	51733	50666	50033	52050	50350	125	15300	2500	37960	100	1	5009861	2505	5.33	0.43	12	0.03	9383.00	115613.00	64300	20240326	-22.24	47150	20240805	6.04	64300	-22.24	20240326	47150	6.04	20240805	64300	-22.24	20240326	47150	6.04	20240805	0.28	N	001630	2500	125 억	306878	N	N	0	N	N
29	20241202	130124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50100	-1200	5	-2.34	48505000	962	64.91	51800	51800	50100	66600	36000	51300	50421.00	6.13	-484	53433	52366	51733	50666	50033	52050	50350	125	15300	2500	37960	100	1	5009861	2510	5.34	0.43	12	0.02	9383.00	115613.00	64300	20240326	-22.08	47150	20240805	6.26	64300	-22.08	20240326	47150	6.26	20240805	64300	-22.08	20240326	47150	6.26	20240805	0.28	N	001630	2500	125 억	306878	N	N	0	N	N
30	20241202	120125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50100	-1200	5	-2.34	42543000	843	56.88	51800	51800	50100	66600	36000	51300	50466.19	6.13	-434	53433	52366	51733	50666	50033	52050	50350	125	15300	2500	37960	100	1	5009861	2510	5.34	0.43	12	0.02	9383.00	115613.00	64300	20240326	-22.08	47150	20240805	6.26	64300	-22.08	20240326	47150	6.26	20240805	64300	-22.08	20240326	47150	6.26	20240805	0.28	N	001630	2500	125 억	306878	N	N	0	N	N
31	20241202	110119	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50200	-1100	5	-2.14	38276700	758	51.15	51800	51800	50200	66600	36000	51300	50496.97	6.13	-371	53433	52366	51733	50666	50033	52050	50350	125	15300	2500	37960	100	1	5009861	2515	5.35	0.43	12	0.02	9383.00	115613.00	64300	20240326	-21.93	47150	20240805	6.47	64300	-21.93	20240326	47150	6.47	20240805	64300	-21.93	20240326	47150	6.47	20240805	0.28	N	001630	2500	125 억	306878	N	N	0	N	N
32	20241202	100121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	50400	-900	5	-1.75	24138600	477	32.19	51800	51800	50400	66600	36000	51300	50605.03	6.13	-179	53433	52366	51733	50666	50033	52050	50350	125	15300	2500	37960	100	1	5009861	2525	5.37	0.44	12	0.01	9383.00	115613.00	64300	20240326	-21.62	47150	20240805	6.89	64300	-21.62	20240326	47150	6.89	20240805	64300	-21.62	20240326	47150	6.89	20240805	0.28	N	001630	2500	125 억	306878	N	N	0	N	N
33	20241202	090121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51600	300	2	0.58	258500	5	0.34	51800	51800	51600	66600	36000	51300	51700.00	6.13	0	53433	52366	51733	50666	50033	52050	50350	125	15300	2500	37960	100	1	5009861	2585	5.50	0.45	12	0.00	9383.00	115613.00	64300	20240326	-19.75	47150	20240805	9.44	64300	-19.75	20240326	47150	9.44	20240805	64300	-19.75	20240326	47150	9.44	20240805	0.28	N	001630	2500	125 억	306878	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History