KissMeData/003120/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	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	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	-320	5	-1.97	68892860	4276	44.05	16210	16350	15900	21050	11360	16220	16111.52	0.38	-1194	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2115	-10.10	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.17	15200	20241114	4.61	25650	-38.01	20240201	15200	4.61	20241114	29000	-45.17	20231207	15200	4.61	20241114	0.12	N	003120	1000	133 억	50804	N	N	1	N	N
3	20241205	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	16080	-140	5	-0.86	61889460	3837	39.52	16210	16350	16000	21050	11360	16220	16129.65	0.38	-1161	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2139	-10.21	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.55	15200	20241114	5.79	25650	-37.31	20240201	15200	5.79	20241114	29000	-44.55	20231207	15200	5.79	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
4	20241205	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	16010	-210	5	-1.29	60254740	3735	38.47	16210	16350	16000	21050	11360	16220	16132.46	0.38	-1113	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2129	-10.17	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.79	15200	20241114	5.33	25650	-37.58	20240201	15200	5.33	20241114	29000	-44.79	20231207	15200	5.33	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
5	20241205	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	16110	-110	5	-0.68	54459340	3373	34.74	16210	16350	16000	21050	11360	16220	16145.67	0.38	-761	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2143	-10.23	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.45	15200	20241114	5.99	25650	-37.19	20240201	15200	5.99	20241114	29000	-44.45	20231207	15200	5.99	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
6	20241205	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	16160	-60	5	-0.37	48903250	3029	31.20	16210	16350	16000	21050	11360	16220	16145.01	0.38	-678	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2149	-10.26	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-44.28	15200	20241114	6.32	25650	-37.00	20240201	15200	6.32	20241114	29000	-44.28	20231207	15200	6.32	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
7	20241205	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	16170	-50	5	-0.31	10600770	657	6.77	16210	16350	16000	21050	11360	16220	16135.11	0.38	-32	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2151	-10.27	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.24	15200	20241114	6.38	25650	-36.96	20240201	15200	6.38	20241114	29000	-44.24	20231207	15200	6.38	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
8	20241205	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	16320	100	2	0.62	5129470	316	3.26	16210	16350	16080	21050	11360	16220	16232.50	0.38	-32	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2171	-10.36	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-43.72	15200	20241114	7.37	25650	-36.37	20240201	15200	7.37	20241114	29000	-43.72	20231207	15200	7.37	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
9	20241205	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	16220	0	3	0.00	178410	11	0.11	16210	16220	16210	21050	11360	16220	16219.09	0.38	11	17006	16612	16096	15702	15186	16355	15445	133	4830	1000	11350	10	1	13300000	2157	-10.30	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.07	15200	20241114	6.71	25650	-36.76	20240201	15200	6.71	20241114	29000	-44.07	20231207	15200	6.71	20241114	0.12	N	003120	1000	133 억	50804	N	N	0	N	N
10	20241204	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	16220	-280	5	-1.70	155613020	9702	249.22	16490	16490	15580	21450	11550	16500	16039.27	0.38	91	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2157	-10.30	0.44	12	0.07	-1575.00	36680.00	29000	20231207	-44.07	15200	20241114	6.71	25650	-36.76	20240201	15200	6.71	20241114	29000	-44.07	20231207	15200	6.71	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
11	20241204	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	16220	-280	5	-1.70	151421450	9442	242.54	16490	16490	15580	21450	11550	16500	16037.01	0.38	100	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2157	-10.30	0.44	12	0.07	-1575.00	36680.00	29000	20231207	-44.07	15200	20241114	6.71	25650	-36.76	20240201	15200	6.71	20241114	29000	-44.07	20231207	15200	6.71	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
12	20241204	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	16200	-300	5	-1.82	150108570	9361	240.46	16490	16490	15580	21450	11550	16500	16035.53	0.38	100	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2155	-10.29	0.44	12	0.07	-1575.00	36680.00	29000	20231207	-44.14	15200	20241114	6.58	25650	-36.84	20240201	15200	6.58	20241114	29000	-44.14	20231207	15200	6.58	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
13	20241204	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	16140	-360	5	-2.18	142122330	8866	227.74	16490	16490	15580	21450	11550	16500	16030.04	0.38	92	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2147	-10.25	0.44	12	0.07	-1575.00	36680.00	29000	20231207	-44.34	15200	20241114	6.18	25650	-37.08	20240201	15200	6.18	20241114	29000	-44.34	20231207	15200	6.18	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
14	20241204	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	16060	-440	5	-2.67	140865730	8788	225.74	16490	16490	15580	21450	11550	16500	16029.33	0.38	85	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2136	-10.20	0.44	12	0.07	-1575.00	36680.00	29000	20231207	-44.62	15200	20241114	5.66	25650	-37.39	20240201	15200	5.66	20241114	29000	-44.62	20231207	15200	5.66	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
15	20241204	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	16160	-340	5	-2.06	124263570	7746	198.97	16490	16490	15580	21450	11550	16500	16042.29	0.38	79	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2149	-10.26	0.44	12	0.06	-1575.00	36680.00	29000	20231207	-44.28	15200	20241114	6.32	25650	-37.00	20240201	15200	6.32	20241114	29000	-44.28	20231207	15200	6.32	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
16	20241204	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	16360	-140	5	-0.85	120404030	7509	192.88	16490	16490	15580	21450	11550	16500	16034.63	0.38	96	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2176	-10.39	0.45	12	0.06	-1575.00	36680.00	29000	20231207	-43.59	15200	20241114	7.63	25650	-36.22	20240201	15200	7.63	20241114	29000	-43.59	20231207	15200	7.63	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
17	20241204	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	16490	-10	5	-0.06	82450	5	0.13	16490	16490	16490	21450	11550	16500	16490.00	0.38	1	16853	16676	16423	16246	15993	16765	16335	133	4950	1000	11550	10	1	13300000	2193	-10.47	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-43.14	15200	20241114	8.49	25650	-35.71	20240201	15200	8.49	20241114	29000	-43.14	20231207	15200	8.49	20241114	0.12	N	003120	1000	133 억	50747	N	N	4	N	N
18	20241203	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	350	2	2.17	63636880	3892	96.43	16290	16600	16170	20950	11310	16150	16350.69	0.38	128	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2195	-10.48	0.45	12	0.03	-1575.00	36680.00	29000	20231207	-43.10	15200	20241114	8.55	25650	-35.67	20240201	15200	8.55	20241114	29000	-43.10	20231207	15200	8.55	20241114	0.12	N	003120	1000	133 억	50653	N	N	4	N	N
19	20241203	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	300	2	1.86	53274300	3264	80.87	16290	16450	16170	20950	11310	16150	16321.78	0.38	191	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2188	-10.44	0.45	12	0.02	-1575.00	36680.00	29000	20231207	-43.28	15200	20241114	8.22	25650	-35.87	20240201	15200	8.22	20241114	29000	-43.28	20231207	15200	8.22	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
20	20241203	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	16330	180	2	1.11	43724480	2682	66.45	16290	16400	16170	20950	11310	16150	16302.94	0.38	199	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2172	-10.37	0.45	12	0.02	-1575.00	36680.00	29000	20231207	-43.69	15200	20241114	7.43	25650	-36.34	20240201	15200	7.43	20241114	29000	-43.69	20231207	15200	7.43	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
21	20241203	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	16330	180	2	1.11	41487310	2545	63.06	16290	16400	16170	20950	11310	16150	16301.50	0.38	199	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2172	-10.37	0.45	12	0.02	-1575.00	36680.00	29000	20231207	-43.69	15200	20241114	7.43	25650	-36.34	20240201	15200	7.43	20241114	29000	-43.69	20231207	15200	7.43	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
22	20241203	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	16310	160	2	0.99	40605990	2491	61.72	16290	16400	16170	20950	11310	16150	16301.08	0.38	189	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2169	-10.36	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-43.76	15200	20241114	7.30	25650	-36.41	20240201	15200	7.30	20241114	29000	-43.76	20231207	15200	7.30	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
23	20241203	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	16320	170	2	1.05	34597530	2124	52.63	16290	16320	16170	20950	11310	16150	16288.86	0.38	180	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2171	-10.36	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-43.72	15200	20241114	7.37	25650	-36.37	20240201	15200	7.37	20241114	29000	-43.72	20231207	15200	7.37	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
24	20241203	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	16290	140	2	0.87	7874980	484	11.99	16290	16300	16170	20950	11310	16150	16270.62	0.38	11	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2167	-10.34	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-43.83	15200	20241114	7.17	25650	-36.49	20240201	15200	7.17	20241114	29000	-43.83	20231207	15200	7.17	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
25	20241203	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	16290	140	2	0.87	16290	1	0.02	16290	16290	16290	20950	11310	16150	16290.00	0.38	0	16430	16290	16160	16020	15890	16360	16090	133	4800	1000	11300	10	1	13300000	2167	-10.34	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-43.83	15200	20241114	7.17	25650	-36.49	20240201	15200	7.17	20241114	29000	-43.83	20231207	15200	7.17	20241114	0.12	N	003120	1000	133 억	50653	N	N	1	N	N
26	20241202	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	16150	50	2	0.31	65194570	4036	40.62	16100	16300	16030	20900	11270	16100	16153.26	0.40	-2026	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2148	-10.25	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.31	15200	20241114	6.25	25650	-37.04	20240201	15200	6.25	20241114	29000	-44.31	20231207	15200	6.25	20241114	0.12	N	003120	1000	133 억	52636	N	N	1	N	N
27	20241202	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	16150	50	2	0.31	57215670	3541	35.64	16100	16300	16030	20900	11270	16100	16158.05	0.40	-1752	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2148	-10.25	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.31	15200	20241114	6.25	25650	-37.04	20240201	15200	6.25	20241114	29000	-44.31	20231207	15200	6.25	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N
28	20241202	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	16150	50	2	0.31	42906600	2655	26.72	16100	16300	16030	20900	11270	16100	16160.68	0.40	-1007	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2148	-10.25	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-44.31	15200	20241114	6.25	25650	-37.04	20240201	15200	6.25	20241114	29000	-44.31	20231207	15200	6.25	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N
29	20241202	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	16160	60	2	0.37	40468140	2504	25.20	16100	16300	16030	20900	11270	16100	16161.40	0.40	-967	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2149	-10.26	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-44.28	15200	20241114	6.32	25650	-37.00	20240201	15200	6.32	20241114	29000	-44.28	20231207	15200	6.32	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N
30	20241202	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	16160	60	2	0.37	39646200	2453	24.69	16100	16300	16030	20900	11270	16100	16162.33	0.40	-958	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2149	-10.26	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-44.28	15200	20241114	6.32	25650	-37.00	20240201	15200	6.32	20241114	29000	-44.28	20231207	15200	6.32	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N
31	20241202	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	16110	10	2	0.06	37361220	2311	23.26	16100	16300	16030	20900	11270	16100	16166.69	0.40	-818	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2143	-10.23	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-44.45	15200	20241114	5.99	25650	-37.19	20240201	15200	5.99	20241114	29000	-44.45	20231207	15200	5.99	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N
32	20241202	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	16110	10	2	0.06	23715170	1464	14.74	16100	16300	16030	20900	11270	16100	16198.89	0.40	-130	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2143	-10.23	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.45	15200	20241114	5.99	25650	-37.19	20240201	15200	5.99	20241114	29000	-44.45	20231207	15200	5.99	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N
33	20241202	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	16300	200	2	1.24	338890	21	0.21	16100	16300	16100	20900	11270	16100	16137.62	0.40	0	16446	16272	16126	15952	15806	16200	15880	133	4800	1000	11270	10	1	13300000	2168	-10.35	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-43.79	15200	20241114	7.24	25650	-36.45	20240201	15200	7.24	20241114	29000	-43.79	20231207	15200	7.24	20241114	0.12	N	003120	1000	133 억	52636	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History