KissMeData/004310/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	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	3555	-310	5	-8.02	1730898855	477359	22.23	3735	3770	3555	5020	2710	3865	3626.05	1.38	-68609	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1138	18.61	1.08	11	1.49	191.00	3283.00	6620	20240731	-46.30	3330	20241115	6.76	6620	-46.30	20240731	3330	6.76	20241115	6620	-46.30	20240731	3330	6.76	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
3	20241205	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	3585	-280	5	-7.24	1666579000	459289	21.39	3735	3770	3560	5020	2710	3865	3628.60	1.38	-66334	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1147	18.77	1.09	11	1.44	191.00	3283.00	6620	20240731	-45.85	3330	20241115	7.66	6620	-45.85	20240731	3330	7.66	20241115	6620	-45.85	20240731	3330	7.66	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
4	20241205	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	3610	-255	5	-6.60	1488890055	409733	19.08	3735	3770	3580	5020	2710	3865	3633.80	1.38	-45713	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1155	18.90	1.10	11	1.28	191.00	3283.00	6620	20240731	-45.47	3330	20241115	8.41	6620	-45.47	20240731	3330	8.41	20241115	6620	-45.47	20240731	3330	8.41	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
5	20241205	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	3600	-265	5	-6.86	1369919470	376627	17.54	3735	3770	3580	5020	2710	3865	3637.33	1.38	-37828	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1152	18.85	1.10	11	1.18	191.00	3283.00	6620	20240731	-45.62	3330	20241115	8.11	6620	-45.62	20240731	3330	8.11	20241115	6620	-45.62	20240731	3330	8.11	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
6	20241205	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	3605	-260	5	-6.73	1315264855	361467	16.83	3735	3770	3580	5020	2710	3865	3638.68	1.38	-28338	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1154	18.87	1.10	11	1.13	191.00	3283.00	6620	20240731	-45.54	3330	20241115	8.26	6620	-45.54	20240731	3330	8.26	20241115	6620	-45.54	20240731	3330	8.26	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
7	20241205	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	3605	-260	5	-6.73	1160444070	318594	14.84	3735	3770	3580	5020	2710	3865	3642.38	1.38	-24965	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1154	18.87	1.10	11	1.00	191.00	3283.00	6620	20240731	-45.54	3330	20241115	8.26	6620	-45.54	20240731	3330	8.26	20241115	6620	-45.54	20240731	3330	8.26	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
8	20241205	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	3610	-255	5	-6.60	937471900	256632	11.95	3735	3770	3600	5020	2710	3865	3652.97	1.38	-5944	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1155	18.90	1.10	11	0.80	191.00	3283.00	6620	20240731	-45.47	3330	20241115	8.41	6620	-45.47	20240731	3330	8.41	20241115	6620	-45.47	20240731	3330	8.41	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
9	20241205	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	3690	-175	5	-4.53	146443525	39416	1.84	3735	3770	3690	5020	2710	3865	3715.29	1.38	-1189	4208	4036	3743	3571	3278	4122	3657	160	1155	500	2550	5	1	32000000	1181	19.32	1.12	11	0.12	191.00	3283.00	6620	20240731	-44.26	3330	20241115	10.81	6620	-44.26	20240731	3330	10.81	20241115	6620	-44.26	20240731	3330	10.81	20241115	1.78	N	004310	500	160 억	440979	N	N	0	N	N
10	20241204	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	3865	280	2	7.81	7888798960	2102408	2990.58	3515	3915	3450	4660	2510	3585	3752.20	1.55	-44873	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1237	20.24	1.18	11	6.57	191.00	3283.00	6620	20240731	-41.62	3330	20241115	16.07	6620	-41.62	20240731	3330	16.07	20241115	6620	-41.62	20240731	3330	16.07	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
11	20241204	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	3855	270	2	7.53	7327411100	1957244	2784.09	3515	3915	3450	4660	2510	3585	3743.74	1.55	-51508	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1234	20.18	1.17	11	6.12	191.00	3283.00	6620	20240731	-41.77	3330	20241115	15.77	6620	-41.77	20240731	3330	15.77	20241115	6620	-41.77	20240731	3330	15.77	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
12	20241204	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	3685	100	2	2.79	4007404190	1089316	1549.50	3515	3865	3450	4660	2510	3585	3678.83	1.55	-108563	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1179	19.29	1.12	11	3.40	191.00	3283.00	6620	20240731	-44.34	3330	20241115	10.66	6620	-44.34	20240731	3330	10.66	20241115	6620	-44.34	20240731	3330	10.66	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
13	20241204	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	3685	100	2	2.79	3645023845	990987	1409.63	3515	3865	3450	4660	2510	3585	3678.18	1.55	-114133	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1179	19.29	1.12	11	3.10	191.00	3283.00	6620	20240731	-44.34	3330	20241115	10.66	6620	-44.34	20240731	3330	10.66	20241115	6620	-44.34	20240731	3330	10.66	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
14	20241204	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	3585	0	3	0.00	921354745	261314	371.71	3515	3640	3450	4660	2510	3585	3525.85	1.55	-35456	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1147	18.77	1.09	11	0.82	191.00	3283.00	6620	20240731	-45.85	3330	20241115	7.66	6620	-45.85	20240731	3330	7.66	20241115	6620	-45.85	20240731	3330	7.66	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
15	20241204	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	3470	-115	5	-3.21	411749995	117399	166.99	3515	3575	3450	4660	2510	3585	3507.27	1.55	1696	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1110	18.17	1.06	11	0.37	191.00	3283.00	6620	20240731	-47.58	3330	20241115	4.20	6620	-47.58	20240731	3330	4.20	20241115	6620	-47.58	20240731	3330	4.20	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
16	20241204	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	3500	-85	5	-2.37	329363650	93784	133.40	3515	3575	3450	4660	2510	3585	3511.94	1.55	-5225	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1120	18.32	1.07	11	0.29	191.00	3283.00	6620	20240731	-47.13	3330	20241115	5.11	6620	-47.13	20240731	3330	5.11	20241115	6620	-47.13	20240731	3330	5.11	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
17	20241204	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	3515	-70	5	-1.95	19900515	5664	8.06	3515	3525	3495	4660	2510	3585	3513.51	1.55	-593	3668	3626	3543	3501	3418	3647	3522	160	1075	500	2360	5	1	32000000	1125	18.40	1.07	11	0.02	191.00	3283.00	6620	20240731	-46.90	3330	20241115	5.56	6620	-46.90	20240731	3330	5.56	20241115	6620	-46.90	20240731	3330	5.56	20241115	1.77	N	004310	500	160 억	497410	N	N	1	N	N
18	20241203	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	3585	90	2	2.58	236337145	66780	25.21	3460	3585	3460	4540	2450	3495	3539.04	1.44	34990	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1147	18.77	1.09	11	0.21	191.00	3283.00	6620	20240731	-45.85	3330	20241115	7.66	6620	-45.85	20240731	3330	7.66	20241115	6620	-45.85	20240731	3330	7.66	20241115	1.77	N	004310	500	160 억	462134	N	N	1	N	N
19	20241203	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	3570	75	2	2.15	207270455	58634	22.14	3460	3570	3460	4540	2450	3495	3534.99	1.44	33465	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1142	18.69	1.09	11	0.18	191.00	3283.00	6620	20240731	-46.07	3330	20241115	7.21	6620	-46.07	20240731	3330	7.21	20241115	6620	-46.07	20240731	3330	7.21	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
20	20241203	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	3545	50	2	1.43	175369420	49661	18.75	3460	3565	3460	4540	2450	3495	3531.33	1.44	26469	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1134	18.56	1.08	11	0.16	191.00	3283.00	6620	20240731	-46.45	3330	20241115	6.46	6620	-46.45	20240731	3330	6.46	20241115	6620	-46.45	20240731	3330	6.46	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
21	20241203	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	3550	55	2	1.57	161109115	45623	17.23	3460	3565	3460	4540	2450	3495	3531.31	1.44	24740	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1136	18.59	1.08	11	0.14	191.00	3283.00	6620	20240731	-46.37	3330	20241115	6.61	6620	-46.37	20240731	3330	6.61	20241115	6620	-46.37	20240731	3330	6.61	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
22	20241203	120202	57	100.00	KOSPI	의약품	N	N	N	N	N	3550	55	2	1.57	143288545	40591	15.33	3460	3565	3460	4540	2450	3495	3530.06	1.44	20742	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1136	18.59	1.08	11	0.13	191.00	3283.00	6620	20240731	-46.37	3330	20241115	6.61	6620	-46.37	20240731	3330	6.61	20241115	6620	-46.37	20240731	3330	6.61	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
23	20241203	110154	57	100.00	KOSPI	의약품	N	N	N	N	N	3540	45	2	1.29	61423480	17406	6.57	3460	3565	3460	4540	2450	3495	3528.87	1.44	6146	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1133	18.53	1.08	11	0.05	191.00	3283.00	6620	20240731	-46.53	3330	20241115	6.31	6620	-46.53	20240731	3330	6.31	20241115	6620	-46.53	20240731	3330	6.31	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
24	20241203	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	3545	50	2	1.43	46805510	13268	5.01	3460	3565	3460	4540	2450	3495	3527.70	1.44	5503	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1134	18.56	1.08	11	0.04	191.00	3283.00	6620	20240731	-46.45	3330	20241115	6.46	6620	-46.45	20240731	3330	6.46	20241115	6620	-46.45	20240731	3330	6.46	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
25	20241203	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	3520	25	2	0.72	9770280	2801	1.06	3460	3525	3460	4540	2450	3495	3488.14	1.44	472	3765	3630	3560	3425	3355	3595	3390	160	1045	500	2300	5	1	32000000	1126	18.43	1.07	11	0.01	191.00	3283.00	6620	20240731	-46.83	3330	20241115	5.71	6620	-46.83	20240731	3330	5.71	20241115	6620	-46.83	20240731	3330	5.71	20241115	1.77	N	004310	500	160 억	462134	N	N	0	N	N
26	20241202	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	3495	-70	5	-1.96	937933890	262929	236.32	3570	3695	3490	4630	2500	3565	3567.26	1.48	-10888	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1118	18.30	1.06	11	0.82	191.00	3283.00	6620	20240731	-47.21	3330	20241115	4.95	6620	-47.21	20240731	3330	4.95	20241115	6620	-47.21	20240731	3330	4.95	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
27	20241202	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	3540	-25	5	-0.70	785720990	219476	197.27	3570	3695	3510	4630	2500	3565	3580.02	1.48	-17208	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1133	18.53	1.08	11	0.69	191.00	3283.00	6620	20240731	-46.53	3330	20241115	6.31	6620	-46.53	20240731	3330	6.31	20241115	6620	-46.53	20240731	3330	6.31	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
28	20241202	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	3620	55	2	1.54	665631525	185607	166.83	3570	3695	3510	4630	2500	3565	3586.30	1.48	-23569	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1158	18.95	1.10	11	0.58	191.00	3283.00	6620	20240731	-45.32	3330	20241115	8.71	6620	-45.32	20240731	3330	8.71	20241115	6620	-45.32	20240731	3330	8.71	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
29	20241202	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	3520	-45	5	-1.26	431148250	120606	108.40	3570	3695	3510	4630	2500	3565	3574.89	1.48	-1366	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1126	18.43	1.07	11	0.38	191.00	3283.00	6620	20240731	-46.83	3330	20241115	5.71	6620	-46.83	20240731	3330	5.71	20241115	6620	-46.83	20240731	3330	5.71	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
30	20241202	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	3525	-40	5	-1.12	398409345	111308	100.04	3570	3695	3510	4630	2500	3565	3579.41	1.48	63	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1128	18.46	1.07	11	0.35	191.00	3283.00	6620	20240731	-46.75	3330	20241115	5.86	6620	-46.75	20240731	3330	5.86	20241115	6620	-46.75	20240731	3330	5.86	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
31	20241202	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	3520	-45	5	-1.26	361942520	100949	90.73	3570	3695	3510	4630	2500	3565	3585.50	1.48	237	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1126	18.43	1.07	11	0.32	191.00	3283.00	6620	20240731	-46.83	3330	20241115	5.71	6620	-46.83	20240731	3330	5.71	20241115	6620	-46.83	20240731	3330	5.71	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
32	20241202	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	3545	-20	5	-0.56	186142520	51656	46.43	3570	3695	3525	4630	2500	3565	3603.88	1.48	-8662	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1134	18.56	1.08	11	0.16	191.00	3283.00	6620	20240731	-46.45	3330	20241115	6.46	6620	-46.45	20240731	3330	6.46	20241115	6620	-46.45	20240731	3330	6.46	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N
33	20241202	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	3600	35	2	0.98	11367635	3180	2.86	3570	3600	3570	4630	2500	3565	3576.55	1.48	710	3698	3631	3583	3516	3468	3607	3492	160	1065	500	2350	5	1	32000000	1152	18.85	1.10	11	0.01	191.00	3283.00	6620	20240731	-45.62	3330	20241115	8.11	6620	-45.62	20240731	3330	8.11	20241115	6620	-45.62	20240731	3330	8.11	20241115	1.80	N	004310	500	160 억	472549	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History