KissMeData/003000/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	160137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4510	-110	5	-2.38	671301880	146721	84.35	4600	4640	4510	6000	3235	4620	4575.58	4.17	-4783	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3087	-10.23	1.16	12	0.21	-441.00	3899.00	9000	20240116	-49.89	4255	20241115	5.99	9000	-49.89	20240116	4255	5.99	20241115	9000	-49.89	20240116	4255	5.99	20241115	1.75	N	003000	500	364 억	2855912	N	N	229	N	N
3	20241205	150137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4555	-65	5	-1.41	541061215	117942	67.81	4600	4640	4545	6000	3235	4620	4587.52	4.17	-4863	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3118	-10.33	1.17	12	0.17	-441.00	3899.00	9000	20240116	-49.39	4255	20241115	7.05	9000	-49.39	20240116	4255	7.05	20241115	9000	-49.39	20240116	4255	7.05	20241115	1.75	N	003000	500	364 억	2855912	N	N	552	N	N
4	20241205	140136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4585	-35	5	-0.76	411723045	89578	51.50	4600	4640	4560	6000	3235	4620	4596.25	4.17	3733	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3139	-10.40	1.18	12	0.13	-441.00	3899.00	9000	20240116	-49.06	4255	20241115	7.76	9000	-49.06	20240116	4255	7.76	20241115	9000	-49.06	20240116	4255	7.76	20241115	1.75	N	003000	500	364 억	2855912	N	N	552	N	N
5	20241205	130137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4625	5	2	0.11	374791990	81536	46.88	4600	4640	4560	6000	3235	4620	4596.64	4.17	2532	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3166	-10.49	1.19	12	0.12	-441.00	3899.00	9000	20240116	-48.61	4255	20241115	8.70	9000	-48.61	20240116	4255	8.70	20241115	9000	-48.61	20240116	4255	8.70	20241115	1.75	N	003000	500	364 억	2855912	N	N	552	N	N
6	20241205	120137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4625	5	2	0.11	302143785	65810	37.84	4600	4625	4560	6000	3235	4620	4591.15	4.17	2303	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3166	-10.49	1.19	12	0.10	-441.00	3899.00	9000	20240116	-48.61	4255	20241115	8.70	9000	-48.61	20240116	4255	8.70	20241115	9000	-48.61	20240116	4255	8.70	20241115	1.75	N	003000	500	364 억	2855912	N	N	552	N	N
7	20241205	110136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4580	-40	5	-0.87	246152855	53617	30.83	4600	4625	4560	6000	3235	4620	4590.94	4.17	-5507	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3135	-10.39	1.17	12	0.08	-441.00	3899.00	9000	20240116	-49.11	4255	20241115	7.64	9000	-49.11	20240116	4255	7.64	20241115	9000	-49.11	20240116	4255	7.64	20241115	1.75	N	003000	500	364 억	2855912	N	N	552	N	N
8	20241205	100136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4580	-40	5	-0.87	177091670	38503	22.14	4600	4625	4575	6000	3235	4620	4599.42	4.17	-3331	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3135	-10.39	1.17	12	0.06	-441.00	3899.00	9000	20240116	-49.11	4255	20241115	7.64	9000	-49.11	20240116	4255	7.64	20241115	9000	-49.11	20240116	4255	7.64	20241115	1.75	N	003000	500	364 억	2855912	N	N	552	N	N
9	20241205	090136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4620	0	3	0.00	47633220	10355	5.95	4600	4620	4600	6000	3235	4620	4600.00	4.17	6456	4843	4731	4648	4536	4453	4787	4592	364	1380	500	3320	5	1	68454671	3163	-10.48	1.18	12	0.02	-441.00	3899.00	9000	20240116	-48.67	4255	20241115	8.58	9000	-48.67	20240116	4255	8.58	20241115	9000	-48.67	20240116	4255	8.58	20241115	1.75	N	003000	500	364 억	2855912	N	N	552	N	N
10	20241204	160135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4620	-70	5	-1.49	792481400	172123	132.12	4600	4760	4565	6090	3285	4690	4604.16	4.22	-34556	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3163	-10.48	1.18	12	0.25	-441.00	3899.00	9000	20240116	-48.67	4255	20241115	8.58	9000	-48.67	20240116	4255	8.58	20241115	9000	-48.67	20240116	4255	8.58	20241115	1.78	N	003000	500	364 억	2886465	N	N	552	N	N
11	20241204	150136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4595	-95	5	-2.03	765486605	166272	127.63	4600	4760	4565	6090	3285	4690	4603.82	4.22	-33986	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3145	-10.42	1.18	12	0.24	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.78	N	003000	500	364 억	2886465	N	N	55	N	N
12	20241204	140136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4595	-95	5	-2.03	698597770	151719	116.46	4600	4760	4565	6090	3285	4690	4604.55	4.22	-31860	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3145	-10.42	1.18	12	0.22	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.78	N	003000	500	364 억	2886465	N	N	55	N	N
13	20241204	130136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4615	-75	5	-1.60	675856510	146777	112.66	4600	4760	4565	6090	3285	4690	4604.65	4.22	-30585	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3159	-10.46	1.18	12	0.21	-441.00	3899.00	9000	20240116	-48.72	4255	20241115	8.46	9000	-48.72	20240116	4255	8.46	20241115	9000	-48.72	20240116	4255	8.46	20241115	1.78	N	003000	500	364 억	2886465	N	N	55	N	N
14	20241204	120135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4595	-95	5	-2.03	628290880	136419	104.71	4600	4760	4565	6090	3285	4690	4605.60	4.22	-32365	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3145	-10.42	1.18	12	0.20	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.78	N	003000	500	364 억	2886465	N	N	55	N	N
15	20241204	110133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4605	-85	5	-1.81	530813390	115155	88.39	4600	4760	4565	6090	3285	4690	4609.56	4.22	-24056	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3152	-10.44	1.18	12	0.17	-441.00	3899.00	9000	20240116	-48.83	4255	20241115	8.23	9000	-48.83	20240116	4255	8.23	20241115	9000	-48.83	20240116	4255	8.23	20241115	1.78	N	003000	500	364 억	2886465	N	N	55	N	N
16	20241204	100135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4595	-95	5	-2.03	486951765	105635	81.08	4600	4760	4565	6090	3285	4690	4609.76	4.22	-23340	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3145	-10.42	1.18	12	0.15	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.78	N	003000	500	364 억	2886465	N	N	55	N	N
17	20241204	090137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4615	-75	5	-1.60	29491080	6402	4.91	4600	4630	4600	6090	3285	4690	4606.54	4.22	2229	4810	4750	4655	4595	4500	4780	4625	364	1400	500	3370	5	1	68454671	3159	-10.46	1.18	12	0.01	-441.00	3899.00	9000	20240116	-48.72	4255	20241115	8.46	9000	-48.72	20240116	4255	8.46	20241115	9000	-48.72	20240116	4255	8.46	20241115	1.78	N	003000	500	364 억	2886465	N	N	55	N	N
18	20241203	160139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4690	95	2	2.07	604543640	129153	52.40	4560	4715	4560	5970	3220	4595	4680.88	4.17	32372	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3211	-10.63	1.20	12	0.19	-441.00	3899.00	9000	20240116	-47.89	4255	20241115	10.22	9000	-47.89	20240116	4255	10.22	20241115	9000	-47.89	20240116	4255	10.22	20241115	1.83	N	003000	500	364 억	2851891	N	N	55	N	N
19	20241203	150140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4705	110	2	2.39	564813700	120686	48.97	4560	4715	4560	5970	3220	4595	4680.08	4.17	30192	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3221	-10.67	1.21	12	0.18	-441.00	3899.00	9000	20240116	-47.72	4255	20241115	10.58	9000	-47.72	20240116	4255	10.58	20241115	9000	-47.72	20240116	4255	10.58	20241115	1.83	N	003000	500	364 억	2851891	N	N	489	N	N
20	20241203	140138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4700	105	2	2.29	428274320	91658	37.19	4560	4715	4560	5970	3220	4595	4672.59	4.17	18663	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3217	-10.66	1.21	12	0.13	-441.00	3899.00	9000	20240116	-47.78	4255	20241115	10.46	9000	-47.78	20240116	4255	10.46	20241115	9000	-47.78	20240116	4255	10.46	20241115	1.83	N	003000	500	364 억	2851891	N	N	489	N	N
21	20241203	130139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4710	115	2	2.50	325969090	69855	28.34	4560	4710	4560	5970	3220	4595	4666.44	4.17	11073	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3224	-10.68	1.21	12	0.10	-441.00	3899.00	9000	20240116	-47.67	4255	20241115	10.69	9000	-47.67	20240116	4255	10.69	20241115	9000	-47.67	20240116	4255	10.69	20241115	1.83	N	003000	500	364 억	2851891	N	N	489	N	N
22	20241203	120143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4690	95	2	2.07	253144850	54323	22.04	4560	4710	4560	5970	3220	4595	4660.08	4.17	7065	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3211	-10.63	1.20	12	0.08	-441.00	3899.00	9000	20240116	-47.89	4255	20241115	10.22	9000	-47.89	20240116	4255	10.22	20241115	9000	-47.89	20240116	4255	10.22	20241115	1.83	N	003000	500	364 억	2851891	N	N	489	N	N
23	20241203	110137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4685	90	2	1.96	230737565	49539	20.10	4560	4710	4560	5970	3220	4595	4657.79	4.17	5458	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3207	-10.62	1.20	12	0.07	-441.00	3899.00	9000	20240116	-47.94	4255	20241115	10.11	9000	-47.94	20240116	4255	10.11	20241115	9000	-47.94	20240116	4255	10.11	20241115	1.83	N	003000	500	364 억	2851891	N	N	489	N	N
24	20241203	100135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4675	80	2	1.74	156952805	33786	13.71	4560	4675	4560	5970	3220	4595	4645.61	4.17	5267	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3200	-10.60	1.20	12	0.05	-441.00	3899.00	9000	20240116	-48.06	4255	20241115	9.87	9000	-48.06	20240116	4255	9.87	20241115	9000	-48.06	20240116	4255	9.87	20241115	1.83	N	003000	500	364 억	2851891	N	N	489	N	N
25	20241203	090136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4600	5	2	0.11	13883565	3040	1.23	4560	4625	4560	5970	3220	4595	4566.27	4.17	69	4795	4695	4635	4535	4475	4665	4505	364	1375	500	3300	5	1	68454671	3149	-10.43	1.18	12	0.00	-441.00	3899.00	9000	20240116	-48.89	4255	20241115	8.11	9000	-48.89	20240116	4255	8.11	20241115	9000	-48.89	20240116	4255	8.11	20241115	1.83	N	003000	500	364 억	2851891	N	N	489	N	N
26	20241202	160133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4595	-105	5	-2.23	1133442830	245456	86.85	4705	4735	4575	6110	3290	4700	4617.73	4.17	-3101	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3145	-10.42	1.18	12	0.36	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.85	N	003000	500	364 억	2853193	N	N	489	N	N
27	20241202	150137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4585	-115	5	-2.45	1066059155	230777	81.65	4705	4735	4575	6110	3290	4700	4619.43	4.17	-2151	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3139	-10.40	1.18	12	0.34	-441.00	3899.00	9000	20240116	-49.06	4255	20241115	7.76	9000	-49.06	20240116	4255	7.76	20241115	9000	-49.06	20240116	4255	7.76	20241115	1.85	N	003000	500	364 억	2853193	N	N	299	N	N
28	20241202	140137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4605	-95	5	-2.02	903720565	195412	69.14	4705	4735	4575	6110	3290	4700	4624.69	4.17	-6945	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3152	-10.44	1.18	12	0.29	-441.00	3899.00	9000	20240116	-48.83	4255	20241115	8.23	9000	-48.83	20240116	4255	8.23	20241115	9000	-48.83	20240116	4255	8.23	20241115	1.85	N	003000	500	364 억	2853193	N	N	299	N	N
29	20241202	130139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4605	-95	5	-2.02	782283285	168973	59.79	4705	4735	4575	6110	3290	4700	4629.63	4.17	-2261	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3152	-10.44	1.18	12	0.25	-441.00	3899.00	9000	20240116	-48.83	4255	20241115	8.23	9000	-48.83	20240116	4255	8.23	20241115	9000	-48.83	20240116	4255	8.23	20241115	1.85	N	003000	500	364 억	2853193	N	N	299	N	N
30	20241202	120140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4610	-90	5	-1.91	753616035	162749	57.58	4705	4735	4575	6110	3290	4700	4630.54	4.17	311	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3156	-10.45	1.18	12	0.24	-441.00	3899.00	9000	20240116	-48.78	4255	20241115	8.34	9000	-48.78	20240116	4255	8.34	20241115	9000	-48.78	20240116	4255	8.34	20241115	1.85	N	003000	500	364 억	2853193	N	N	299	N	N
31	20241202	110133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4615	-85	5	-1.81	684198755	147658	52.24	4705	4735	4575	6110	3290	4700	4633.67	4.17	2376	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3159	-10.46	1.18	12	0.22	-441.00	3899.00	9000	20240116	-48.72	4255	20241115	8.46	9000	-48.72	20240116	4255	8.46	20241115	9000	-48.72	20240116	4255	8.46	20241115	1.85	N	003000	500	364 억	2853193	N	N	299	N	N
32	20241202	100135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4630	-70	5	-1.49	509523445	109686	38.81	4705	4735	4600	6110	3290	4700	4645.29	4.17	2287	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3169	-10.50	1.19	12	0.16	-441.00	3899.00	9000	20240116	-48.56	4255	20241115	8.81	9000	-48.56	20240116	4255	8.81	20241115	9000	-48.56	20240116	4255	8.81	20241115	1.85	N	003000	500	364 억	2853193	N	N	299	N	N
33	20241202	090135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4725	25	2	0.53	25852425	5497	1.94	4705	4725	4700	6110	3290	4700	4703.01	4.17	1171	4900	4800	4750	4650	4600	4775	4625	364	1410	500	3380	5	1	68454671	3234	-10.71	1.21	12	0.01	-441.00	3899.00	9000	20240116	-47.50	4255	20241115	11.05	9000	-47.50	20240116	4255	11.05	20241115	9000	-47.50	20240116	4255	11.05	20241115	1.85	N	003000	500	364 억	2853193	N	N	299	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History