KissMeData/017180/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	newHighLowPriceClassCode	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	160311	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1778	-39	5	-2.15	272667708	152329	74.44	1850	1850	1778	2360	1272	1817	1789.99	0.99	-14518	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	604	-13.37	0.71	12	0.45	-133.00	2494.00	2970	20240731	-40.13	1778	20241205	0.00	2970	-40.13	20240731	1778	0.00	20241205	2970	-40.13	20240731	1778	0.00	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
3	20241205	150313	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1781	-36	5	-1.98	264959599	147997	72.33	1850	1850	1778	2360	1272	1817	1790.30	0.99	-14421	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	605	-13.39	0.71	12	0.44	-133.00	2494.00	2970	20240731	-40.03	1778	20241205	0.17	2970	-40.03	20240731	1778	0.17	20241205	2970	-40.03	20240731	1778	0.17	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
4	20241205	140312	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1793	-24	5	-1.32	225687387	125946	61.55	1850	1850	1781	2360	1272	1817	1791.94	0.99	-3031	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	609	-13.48	0.72	12	0.37	-133.00	2494.00	2970	20240731	-39.63	1781	20241205	0.67	2970	-39.63	20240731	1781	0.67	20241205	2970	-39.63	20240731	1781	0.67	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
5	20241205	130312	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1787	-30	5	-1.65	177998448	99232	48.49	1850	1850	1783	2360	1272	1817	1793.76	0.99	-1885	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	607	-13.44	0.72	12	0.29	-133.00	2494.00	2970	20240731	-39.83	1783	20241205	0.22	2970	-39.83	20240731	1783	0.22	20241205	2970	-39.83	20240731	1783	0.22	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
6	20241205	120312	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1795	-22	5	-1.21	156469890	87223	42.63	1850	1850	1783	2360	1272	1817	1793.91	0.99	1118	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	609	-13.50	0.72	12	0.26	-133.00	2494.00	2970	20240731	-39.56	1783	20241205	0.67	2970	-39.56	20240731	1783	0.67	20241205	2970	-39.56	20240731	1783	0.67	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
7	20241205	110311	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1792	-25	5	-1.38	88810261	49465	24.17	1850	1850	1783	2360	1272	1817	1795.42	0.99	-17475	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	608	-13.47	0.72	12	0.15	-133.00	2494.00	2970	20240731	-39.66	1783	20241205	0.50	2970	-39.66	20240731	1783	0.50	20241205	2970	-39.66	20240731	1783	0.50	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
8	20241205	100310	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1787	-30	5	-1.65	81719910	45508	22.24	1850	1850	1783	2360	1272	1817	1795.73	0.99	-18692	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	607	-13.44	0.72	12	0.13	-133.00	2494.00	2970	20240731	-39.83	1783	20241205	0.22	2970	-39.83	20240731	1783	0.22	20241205	2970	-39.83	20240731	1783	0.22	20241205	0.77	N	017180	500	169 억	337560	N	N	0	N	N
9	20241205	090311	57	100.00	KOSPI		의약품	N	N	N	N	N	1821	4	2	0.22	610285	332	0.16	1850	1850	1821	2360	1272	1817	1838.21	0.99	-164	1885	1850	1825	1790	1765	1868	1808	170	543	500	1190	1	1	33953454	618	-13.69	0.73	12	0.00	-133.00	2494.00	2970	20240731	-38.69	1799	20241203	1.22	2970	-38.69	20240731	1799	1.22	20241203	2970	-38.69	20240731	1799	1.22	20241203	0.77	N	017180	500	169 억	337560	N	N	0	N	N
10	20241204	160307	57	100.00	KOSPI		의약품	N	N	N	N	N	1817	-33	5	-1.78	372565921	204418	196.56	1800	1860	1800	2405	1295	1850	1822.58	1.11	-39017	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	617	-13.66	0.73	12	0.60	-133.00	2494.00	2970	20240731	-38.82	1799	20241203	1.00	2970	-38.82	20240731	1799	1.00	20241203	2970	-38.82	20240731	1799	1.00	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
11	20241204	150308	57	100.00	KOSPI		의약품	N	N	N	N	N	1818	-32	5	-1.73	362004357	198594	190.96	1800	1860	1800	2405	1295	1850	1822.84	1.11	-39897	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	617	-13.67	0.73	12	0.58	-133.00	2494.00	2970	20240731	-38.79	1799	20241203	1.06	2970	-38.79	20240731	1799	1.06	20241203	2970	-38.79	20240731	1799	1.06	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
12	20241204	140307	57	100.00	KOSPI		의약품	N	N	N	N	N	1810	-40	5	-2.16	345050572	189242	181.97	1800	1860	1800	2405	1295	1850	1823.33	1.11	-43722	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	615	-13.61	0.73	12	0.56	-133.00	2494.00	2970	20240731	-39.06	1799	20241203	0.61	2970	-39.06	20240731	1799	0.61	20241203	2970	-39.06	20240731	1799	0.61	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
13	20241204	130308	57	100.00	KOSPI		의약품	N	N	N	N	N	1824	-26	5	-1.41	321350581	176207	169.43	1800	1860	1800	2405	1295	1850	1823.71	1.11	-42262	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	619	-13.71	0.73	12	0.52	-133.00	2494.00	2970	20240731	-38.59	1799	20241203	1.39	2970	-38.59	20240731	1799	1.39	20241203	2970	-38.59	20240731	1799	1.39	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
14	20241204	120308	57	100.00	KOSPI		의약품	N	N	N	N	N	1819	-31	5	-1.68	260069152	142489	137.01	1800	1860	1800	2405	1295	1850	1825.19	1.11	-47797	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	618	-13.68	0.73	12	0.42	-133.00	2494.00	2970	20240731	-38.75	1799	20241203	1.11	2970	-38.75	20240731	1799	1.11	20241203	2970	-38.75	20240731	1799	1.11	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
15	20241204	110301	57	100.00	KOSPI		의약품	N	N	N	N	N	1825	-25	5	-1.35	232748216	127468	122.57	1800	1860	1800	2405	1295	1850	1825.93	1.11	-45500	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	620	-13.72	0.73	12	0.38	-133.00	2494.00	2970	20240731	-38.55	1799	20241203	1.45	2970	-38.55	20240731	1799	1.45	20241203	2970	-38.55	20240731	1799	1.45	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
16	20241204	100302	57	100.00	KOSPI		의약품	N	N	N	N	N	1836	-14	5	-0.76	222756192	122001	117.31	1800	1860	1800	2405	1295	1850	1825.86	1.11	-42183	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	623	-13.80	0.74	12	0.36	-133.00	2494.00	2970	20240731	-38.18	1799	20241203	2.06	2970	-38.18	20240731	1799	2.06	20241203	2970	-38.18	20240731	1799	2.06	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
17	20241204	090306	57	100.00	KOSPI		의약품	N	N	N	N	N	1806	-44	5	-2.38	11154750	6196	5.96	1800	1806	1800	2405	1295	1850	1800.31	1.11	381	1898	1873	1836	1811	1774	1886	1824	170	555	500	1220	1	1	33953454	613	-13.58	0.72	12	0.02	-133.00	2494.00	2970	20240731	-39.19	1799	20241203	0.39	2970	-39.19	20240731	1799	0.39	20241203	2970	-39.19	20240731	1799	0.39	20241203	0.76	N	017180	500	169 억	376599	N	N	1	N	N
18	20241203	160325	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1850	42	2	2.32	191946694	103998	61.08	1800	1861	1799	2350	1266	1808	1845.68	0.95	52992	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	628	-13.91	0.74	12	0.31	-133.00	2494.00	2970	20240731	-37.71	1799	20241203	2.83	2970	-37.71	20240731	1799	2.83	20241203	2970	-37.71	20240731	1799	2.83	20241203	0.77	N	017180	500	169 억	321041	N	N	1	N	N
19	20241203	150328	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1854	46	2	2.54	191298709	103648	60.88	1800	1861	1799	2350	1266	1808	1845.66	0.95	53031	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	629	-13.94	0.74	12	0.31	-133.00	2494.00	2970	20240731	-37.58	1799	20241203	3.06	2970	-37.58	20240731	1799	3.06	20241203	2970	-37.58	20240731	1799	3.06	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
20	20241203	140323	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1851	43	2	2.38	177725144	96319	56.57	1800	1861	1799	2350	1266	1808	1845.17	0.95	47563	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	628	-13.92	0.74	12	0.28	-133.00	2494.00	2970	20240731	-37.68	1799	20241203	2.89	2970	-37.68	20240731	1799	2.89	20241203	2970	-37.68	20240731	1799	2.89	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
21	20241203	130320	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1861	53	2	2.93	113267075	61531	36.14	1800	1861	1799	2350	1266	1808	1840.81	0.95	31909	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	632	-13.99	0.75	12	0.18	-133.00	2494.00	2970	20240731	-37.34	1799	20241203	3.45	2970	-37.34	20240731	1799	3.45	20241203	2970	-37.34	20240731	1799	3.45	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
22	20241203	120331	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1853	45	2	2.49	102145890	55543	32.62	1800	1853	1799	2350	1266	1808	1839.04	0.95	28777	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	629	-13.93	0.74	12	0.16	-133.00	2494.00	2970	20240731	-37.61	1799	20241203	3.00	2970	-37.61	20240731	1799	3.00	20241203	2970	-37.61	20240731	1799	3.00	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
23	20241203	110319	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1847	39	2	2.16	76175285	41500	24.37	1800	1848	1799	2350	1266	1808	1835.55	0.95	21032	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	627	-13.89	0.74	12	0.12	-133.00	2494.00	2970	20240731	-37.81	1799	20241203	2.67	2970	-37.81	20240731	1799	2.67	20241203	2970	-37.81	20240731	1799	2.67	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
24	20241203	100313	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1836	28	2	1.55	45058493	24613	14.46	1800	1843	1799	2350	1266	1808	1830.68	0.95	11633	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	623	-13.80	0.74	12	0.07	-133.00	2494.00	2970	20240731	-38.18	1799	20241203	2.06	2970	-38.18	20240731	1799	2.06	20241203	2970	-38.18	20240731	1799	2.06	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
25	20241203	090312	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1800	-8	5	-0.44	4330535	2405	1.41	1800	1816	1799	2350	1266	1808	1800.64	0.95	677	1908	1858	1831	1781	1754	1844	1767	170	542	500	1190	1	1	33953454	611	-13.53	0.72	12	0.01	-133.00	2494.00	2970	20240731	-39.39	1799	20241203	0.06	2970	-39.39	20240731	1799	0.06	20241203	2970	-39.39	20240731	1799	0.06	20241203	0.77	N	017180	500	169 억	321041	N	N	0	N	N
26	20241202	160304	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1808	-64	5	-3.42	310382531	169661	97.64	1881	1881	1804	2430	1311	1872	1829.43	1.05	-34522	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	614	-13.59	0.72	12	0.50	-133.00	2494.00	2970	20240731	-39.12	1804	20241202	0.22	2970	-39.12	20240731	1804	0.22	20241202	2970	-39.12	20240731	1804	0.22	20241202	0.77	N	017180	500	169 억	355547	N	N	0	N	N
27	20241202	150325	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1809	-63	5	-3.37	301992097	165021	94.97	1881	1881	1804	2430	1311	1872	1830.02	1.05	-32831	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	614	-13.60	0.73	12	0.49	-133.00	2494.00	2970	20240731	-39.09	1804	20241202	0.28	2970	-39.09	20240731	1804	0.28	20241202	2970	-39.09	20240731	1804	0.28	20241202	0.77	N	017180	500	169 억	355547	N	N	0	N	N
28	20241202	140314	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1817	-55	5	-2.94	259823406	141768	81.59	1881	1881	1804	2430	1311	1872	1832.74	1.05	-32644	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	617	-13.66	0.73	12	0.42	-133.00	2494.00	2970	20240731	-38.82	1804	20241202	0.72	2970	-38.82	20240731	1804	0.72	20241202	2970	-38.82	20240731	1804	0.72	20241202	0.77	N	017180	500	169 억	355547	N	N	0	N	N
29	20241202	130319	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1811	-61	5	-3.26	233813211	127421	73.33	1881	1881	1804	2430	1311	1872	1834.97	1.05	-36447	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	615	-13.62	0.73	12	0.38	-133.00	2494.00	2970	20240731	-39.02	1804	20241202	0.39	2970	-39.02	20240731	1804	0.39	20241202	2970	-39.02	20240731	1804	0.39	20241202	0.77	N	017180	500	169 억	355547	N	N	0	N	N
30	20241202	120324	57	100.00	KOSPI		의약품	N	N	N	N	N	1823	-49	5	-2.62	182190042	99010	56.98	1881	1881	1822	2430	1311	1872	1840.12	1.05	-34568	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	619	-13.71	0.73	12	0.29	-133.00	2494.00	2970	20240731	-38.62	1820	20241115	0.16	2970	-38.62	20240731	1820	0.16	20241115	2970	-38.62	20240731	1820	0.16	20241115	0.77	N	017180	500	169 억	355547	N	N	0	N	N
31	20241202	110309	57	100.00	KOSPI		의약품	N	N	N	N	N	1832	-40	5	-2.14	143356276	77750	44.75	1881	1881	1822	2430	1311	1872	1843.81	1.05	-30830	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	622	-13.77	0.73	12	0.23	-133.00	2494.00	2970	20240731	-38.32	1820	20241115	0.66	2970	-38.32	20240731	1820	0.66	20241115	2970	-38.32	20240731	1820	0.66	20241115	0.77	N	017180	500	169 억	355547	N	N	0	N	N
32	20241202	100304	57	100.00	KOSPI		의약품	N	N	N	N	N	1843	-29	5	-1.55	75690895	40793	23.48	1881	1881	1841	2430	1311	1872	1855.49	1.05	-29493	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	626	-13.86	0.74	12	0.12	-133.00	2494.00	2970	20240731	-37.95	1820	20241115	1.26	2970	-37.95	20240731	1820	1.26	20241115	2970	-37.95	20240731	1820	1.26	20241115	0.77	N	017180	500	169 억	355547	N	N	0	N	N
33	20241202	090306	57	100.00	KOSPI		의약품	N	N	N	N	N	1872	0	3	0.00	330626	176	0.10	1881	1881	1872	2430	1311	1872	1878.56	1.05	-13	1966	1919	1881	1834	1796	1900	1815	170	558	500	1230	1	1	33953454	636	-14.08	0.75	12	0.00	-133.00	2494.00	2970	20240731	-36.97	1820	20241115	2.86	2970	-36.97	20240731	1820	2.86	20241115	2970	-36.97	20240731	1820	2.86	20241115	0.77	N	017180	500	169 억	355547	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History