KissMeData/063160/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

16 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20241205	160534	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	21100	-50	5	-0.24	493193500	23597	49.33	21300	21300	20600	27450	14850	21150	20900.69	2.28	3062	22450	21800	21350	20700	20250	21575	20475	137	6300	2500	14800	50	1	5485962	1158	-4.78	0.94	12	0.43	-4410.00	22425.00	35700	20240830	-40.90	20600	20241205	2.43	35700	-40.90	20240830	20600	2.43	20241205	35700	-40.90	20240830	20600	2.43	20241205	0.38	N	063160	2500	137 억	124886	N	N	N	N
3	20241205	150538	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20950	-200	5	-0.95	477039500	22829	47.72	21300	21300	20600	27450	14850	21150	20896.21	2.28	2988	22450	21800	21350	20700	20250	21575	20475	137	6300	2500	14800	50	1	5485962	1149	-4.75	0.93	12	0.42	-4410.00	22425.00	35700	20240830	-41.32	20600	20241205	1.70	35700	-41.32	20240830	20600	1.70	20241205	35700	-41.32	20240830	20600	1.70	20241205	0.38	N	063160	2500	137 억	124886	N	N	N	N
4	20241205	140533	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20950	-200	5	-0.95	424567050	20329	42.50	21300	21300	20600	27450	14850	21150	20884.80	2.28	4444	22450	21800	21350	20700	20250	21575	20475	137	6300	2500	14800	50	1	5485962	1149	-4.75	0.93	12	0.37	-4410.00	22425.00	35700	20240830	-41.32	20600	20241205	1.70	35700	-41.32	20240830	20600	1.70	20241205	35700	-41.32	20240830	20600	1.70	20241205	0.38	N	063160	2500	137 억	124886	N	N	N	N
5	20241205	130535	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20950	-200	5	-0.95	389100200	18633	38.95	21300	21300	20600	27450	14850	21150	20882.32	2.28	4584	22450	21800	21350	20700	20250	21575	20475	137	6300	2500	14800	50	1	5485962	1149	-4.75	0.93	12	0.34	-4410.00	22425.00	35700	20240830	-41.32	20600	20241205	1.70	35700	-41.32	20240830	20600	1.70	20241205	35700	-41.32	20240830	20600	1.70	20241205	0.38	N	063160	2500	137 억	124886	N	N	N	N
6	20241205	120536	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20850	-300	5	-1.42	378996500	18150	37.94	21300	21300	20600	27450	14850	21150	20881.35	2.28	4583	22450	21800	21350	20700	20250	21575	20475	137	6300	2500	14800	50	1	5485962	1144	-4.73	0.93	12	0.33	-4410.00	22425.00	35700	20240830	-41.60	20600	20241205	1.21	35700	-41.60	20240830	20600	1.21	20241205	35700	-41.60	20240830	20600	1.21	20241205	0.38	N	063160	2500	137 억	124886	N	N	N	N
7	20241205	110535	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20800	-350	5	-1.65	293411550	14076	29.42	21300	21300	20600	27450	14850	21150	20844.81	2.28	984	22450	21800	21350	20700	20250	21575	20475	137	6300	2500	14800	50	1	5485962	1141	-4.72	0.93	12	0.26	-4410.00	22425.00	35700	20240830	-41.74	20600	20241205	0.97	35700	-41.74	20240830	20600	0.97	20241205	35700	-41.74	20240830	20600	0.97	20241205	0.38	N	063160	2500	137 억	124886	N	N	N	N
8	20241205	100532	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20700	-450	5	-2.13	228209050	10941	22.87	21300	21300	20600	27450	14850	21150	20858.15	2.28	-874	22450	21800	21350	20700	20250	21575	20475	137	6300	2500	14800	50	1	5485962	1136	-4.69	0.92	12	0.20	-4410.00	22425.00	35700	20240830	-42.02	20600	20241205	0.49	35700	-42.02	20240830	20600	0.49	20241205	35700	-42.02	20240830	20600	0.49	20241205	0.38	N	063160	2500	137 억	124886	N	N	N	N
9	20241205	090536	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20850	-300	5	-1.42	24802600	1172	2.45	21300	21300	20850	27450	14850	21150	21162.63	2.28	-295	22450	21800	21350	20700	20250	21575	20475	137	6300	2500	14800	50	1	5485962	1144	-4.73	0.93	12	0.02	-4410.00	22425.00	35700	20240830	-41.60	20600	20231201	1.21	35700	-41.60	20240830	20850	0.00	20241205	35700	-41.60	20240830	20650	0.97	20231205	0.38	N	063160	2500	137 억	124886	N	N	N	N
10	20241204	160527	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21150	-1050	5	-4.73	1004493900	47335	291.04	21650	22000	20900	28850	15550	22200	21220.96	2.34	-2971	22900	22550	22150	21800	21400	22725	21975	137	6650	2500	15540	50	1	5485962	1160	-4.80	0.94	12	0.86	-4410.00	22425.00	35700	20240830	-40.76	20600	20231201	2.67	35700	-40.76	20240830	20900	1.20	20241204	35700	-40.76	20240830	20600	2.67	20231204	0.37	N	063160	2500	137 억	128343	N	N	N	N
11	20241204	150528	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21100	-1100	5	-4.95	989132050	46606	286.56	21650	22000	20900	28850	15550	22200	21223.28	2.34	-3018	22900	22550	22150	21800	21400	22725	21975	137	6650	2500	15540	50	1	5485962	1158	-4.78	0.94	12	0.85	-4410.00	22425.00	35700	20240830	-40.90	20600	20231201	2.43	35700	-40.90	20240830	20900	0.96	20241204	35700	-40.90	20240830	20600	2.43	20231204	0.37	N	063160	2500	137 억	128343	N	N	N	N
12	20241204	140527	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21000	-1200	5	-5.41	861975000	40543	249.28	21650	22000	20950	28850	15550	22200	21260.76	2.34	-2923	22900	22550	22150	21800	21400	22725	21975	137	6650	2500	15540	50	1	5485962	1152	-4.76	0.94	12	0.74	-4410.00	22425.00	35700	20240830	-41.18	20600	20231201	1.94	35700	-41.18	20240830	20950	0.24	20241204	35700	-41.18	20240830	20600	1.94	20231204	0.37	N	063160	2500	137 억	128343	N	N	N	N
13	20241204	130523	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21300	-900	5	-4.05	662966950	31104	191.24	21650	22000	21000	28850	15550	22200	21314.52	2.34	-1653	22900	22550	22150	21800	21400	22725	21975	137	6650	2500	15540	50	1	5485962	1169	-4.83	0.95	12	0.57	-4410.00	22425.00	35700	20240830	-40.34	20600	20231201	3.40	35700	-40.34	20240830	21000	1.43	20241204	35700	-40.34	20240830	20600	3.40	20231204	0.37	N	063160	2500	137 억	128343	N	N	N	N
14	20241204	120522	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21050	-1150	5	-5.18	517290650	24227	148.96	21650	22000	21000	28850	15550	22200	21351.82	2.34	-2070	22900	22550	22150	21800	21400	22725	21975	137	6650	2500	15540	50	1	5485962	1155	-4.77	0.94	12	0.44	-4410.00	22425.00	35700	20240830	-41.04	20600	20231201	2.18	35700	-41.04	20240830	21000	0.24	20241204	35700	-41.04	20240830	20600	2.18	20231204	0.37	N	063160	2500	137 억	128343	N	N	N	N
15	20241204	110518	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21200	-1000	5	-4.50	387820800	18090	111.23	21650	22000	21150	28850	15550	22200	21438.41	2.34	-1490	22900	22550	22150	21800	21400	22725	21975	137	6650	2500	15540	50	1	5485962	1163	-4.81	0.95	12	0.33	-4410.00	22425.00	35700	20240830	-40.62	20600	20231201	2.91	35700	-40.62	20240830	21100	0.47	20240701	35700	-40.62	20240830	20600	2.91	20231204	0.37	N	063160	2500	137 억	128343	N	N	N	N
16	20241204	100520	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21600	-600	5	-2.70	260616200	12112	74.47	21650	22000	21150	28850	15550	22200	21517.19	2.34	-131	22900	22550	22150	21800	21400	22725	21975	137	6650	2500	15540	50	1	5485962	1185	-4.90	0.96	12	0.22	-4410.00	22425.00	35700	20240830	-39.50	20600	20231201	4.85	35700	-39.50	20240830	21100	2.37	20240701	35700	-39.50	20240830	20600	4.85	20231204	0.37	N	063160	2500	137 억	128343	N	N	N	N
17	20241204	090526	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21900	-300	5	-1.35	31278150	1442	8.87	21650	21900	21600	28850	15550	22200	21690.81	2.34	509	22900	22550	22150	21800	21400	22725	21975	137	6650	2500	15540	50	1	5485962	1201	-4.97	0.98	12	0.03	-4410.00	22425.00	35700	20240830	-38.66	20600	20231201	6.31	35700	-38.66	20240830	21100	3.79	20240701	35700	-38.66	20240830	20600	6.31	20231204	0.37	N	063160	2500	137 억	128343	N	N	N	N
18	20241203	160548	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22200	450	2	2.07	357083650	16091	111.87	21750	22500	21750	28250	15250	21750	22191.51	2.22	5926	22983	22366	21983	21366	20983	22175	21175	137	6500	2500	15220	50	1	5485962	1218	-5.03	0.99	12	0.29	-4410.00	22425.00	35700	20240830	-37.82	20600	20231201	7.77	35700	-37.82	20240830	21100	5.21	20240701	35700	-37.82	20240830	20600	7.77	20231204	0.36	N	063160	2500	137 억	122015	N	N	N	N
19	20241203	150608	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22150	400	2	1.84	346183500	15599	108.45	21750	22500	21750	28250	15250	21750	22192.67	2.22	6012	22983	22366	21983	21366	20983	22175	21175	137	6500	2500	15220	50	1	5485962	1215	-5.02	0.99	12	0.28	-4410.00	22425.00	35700	20240830	-37.96	20600	20231201	7.52	35700	-37.96	20240830	21100	4.98	20240701	35700	-37.96	20240830	20600	7.52	20231204	0.36	N	063160	2500	137 억	122015	N	N	N	N
20	20241203	140554	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22150	400	2	1.84	333901900	15045	104.60	21750	22500	21750	28250	15250	21750	22193.55	2.22	6037	22983	22366	21983	21366	20983	22175	21175	137	6500	2500	15220	50	1	5485962	1215	-5.02	0.99	12	0.27	-4410.00	22425.00	35700	20240830	-37.96	20600	20231201	7.52	35700	-37.96	20240830	21100	4.98	20240701	35700	-37.96	20240830	20600	7.52	20231204	0.36	N	063160	2500	137 억	122015	N	N	N	N
21	20241203	130557	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22150	400	2	1.84	301993800	13605	94.58	21750	22500	21750	28250	15250	21750	22197.27	2.22	5684	22983	22366	21983	21366	20983	22175	21175	137	6500	2500	15220	50	1	5485962	1215	-5.02	0.99	12	0.25	-4410.00	22425.00	35700	20240830	-37.96	20600	20231201	7.52	35700	-37.96	20240830	21100	4.98	20240701	35700	-37.96	20240830	20600	7.52	20231204	0.36	N	063160	2500	137 억	122015	N	N	N	N
22	20241203	120611	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22200	450	2	2.07	242832400	10935	76.02	21750	22500	21750	28250	15250	21750	22206.90	2.22	3690	22983	22366	21983	21366	20983	22175	21175	137	6500	2500	15220	50	1	5485962	1218	-5.03	0.99	12	0.20	-4410.00	22425.00	35700	20240830	-37.82	20600	20231201	7.77	35700	-37.82	20240830	21100	5.21	20240701	35700	-37.82	20240830	20600	7.77	20231204	0.36	N	063160	2500	137 억	122015	N	N	N	N
23	20241203	110553	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22100	350	2	1.61	200265300	9018	62.69	21750	22500	21750	28250	15250	21750	22207.29	2.22	2655	22983	22366	21983	21366	20983	22175	21175	137	6500	2500	15220	50	1	5485962	1212	-5.01	0.99	12	0.16	-4410.00	22425.00	35700	20240830	-38.10	20600	20231201	7.28	35700	-38.10	20240830	21100	4.74	20240701	35700	-38.10	20240830	20600	7.28	20231204	0.36	N	063160	2500	137 억	122015	N	N	N	N
24	20241203	100542	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22350	600	2	2.76	113533450	5127	35.64	21750	22500	21750	28250	15250	21750	22144.23	2.22	2782	22983	22366	21983	21366	20983	22175	21175	137	6500	2500	15220	50	1	5485962	1226	-5.07	1.00	12	0.09	-4410.00	22425.00	35700	20240830	-37.39	20600	20231201	8.50	35700	-37.39	20240830	21100	5.92	20240701	35700	-37.39	20240830	20600	8.50	20231204	0.36	N	063160	2500	137 억	122015	N	N	N	N
25	20241203	090541	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21800	50	2	0.23	696700	32	0.22	21750	21800	21750	28250	15250	21750	21771.88	2.22	-22	22983	22366	21983	21366	20983	22175	21175	137	6500	2500	15220	50	1	5485962	1196	-4.94	0.97	12	0.00	-4410.00	22425.00	35700	20240830	-38.94	20600	20231201	5.83	35700	-38.94	20240830	21100	3.32	20240701	35700	-38.94	20240830	20600	5.83	20231204	0.36	N	063160	2500	137 억	122015	N	N	N	N
26	20241202	160528	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21750	-850	5	-3.76	314182450	14384	89.34	22600	22600	21600	29350	15850	22600	21842.47	2.25	-1249	23200	22900	22300	22000	21400	23050	22150	137	6750	2500	15820	50	1	5485962	1193	-4.93	0.97	12	0.26	-4410.00	22425.00	35700	20240830	-39.08	20600	20231201	5.58	35700	-39.08	20240830	21100	3.08	20240701	35700	-39.08	20240830	20600	5.58	20231204	0.36	N	063160	2500	137 억	123509	N	N	N	N
27	20241202	150603	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21800	-800	5	-3.54	289125350	13231	82.18	22600	22600	21600	29350	15850	22600	21852.06	2.25	-704	23200	22900	22300	22000	21400	23050	22150	137	6750	2500	15820	50	1	5485962	1196	-4.94	0.97	12	0.24	-4410.00	22425.00	35700	20240830	-38.94	20600	20231201	5.83	35700	-38.94	20240830	21100	3.32	20240701	35700	-38.94	20240830	20600	5.83	20231204	0.36	N	063160	2500	137 억	123509	N	N	N	N
28	20241202	140553	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21800	-800	5	-3.54	261502050	11962	74.29	22600	22600	21600	29350	15850	22600	21861.00	2.25	-458	23200	22900	22300	22000	21400	23050	22150	137	6750	2500	15820	50	1	5485962	1196	-4.94	0.97	12	0.22	-4410.00	22425.00	35700	20240830	-38.94	20600	20231201	5.83	35700	-38.94	20240830	21100	3.32	20240701	35700	-38.94	20240830	20600	5.83	20231204	0.36	N	063160	2500	137 억	123509	N	N	N	N
29	20241202	130535	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21800	-800	5	-3.54	243331700	11127	69.11	22600	22600	21600	29350	15850	22600	21868.52	2.25	325	23200	22900	22300	22000	21400	23050	22150	137	6750	2500	15820	50	1	5485962	1196	-4.94	0.97	12	0.20	-4410.00	22425.00	35700	20240830	-38.94	20600	20231201	5.83	35700	-38.94	20240830	21100	3.32	20240701	35700	-38.94	20240830	20600	5.83	20231204	0.36	N	063160	2500	137 억	123509	N	N	N	N
30	20241202	120559	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21800	-800	5	-3.54	171067000	7796	48.42	22600	22600	21650	29350	15850	22600	21942.84	2.25	849	23200	22900	22300	22000	21400	23050	22150	137	6750	2500	15820	50	1	5485962	1196	-4.94	0.97	12	0.14	-4410.00	22425.00	35700	20240830	-38.94	20600	20231201	5.83	35700	-38.94	20240830	21100	3.32	20240701	35700	-38.94	20240830	20600	5.83	20231204	0.36	N	063160	2500	137 억	123509	N	N	N	N
31	20241202	110522	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21850	-750	5	-3.32	152911500	6964	43.25	22600	22600	21650	29350	15850	22600	21957.33	2.25	1220	23200	22900	22300	22000	21400	23050	22150	137	6750	2500	15820	50	1	5485962	1199	-4.95	0.97	12	0.13	-4410.00	22425.00	35700	20240830	-38.80	20600	20231201	6.07	35700	-38.80	20240830	21100	3.55	20240701	35700	-38.80	20240830	20600	6.07	20231204	0.36	N	063160	2500	137 억	123509	N	N	N	N
32	20241202	100529	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21850	-750	5	-3.32	105206800	4770	29.63	22600	22600	21850	29350	15850	22600	22055.82	2.25	1317	23200	22900	22300	22000	21400	23050	22150	137	6750	2500	15820	50	1	5485962	1199	-4.95	0.97	12	0.09	-4410.00	22425.00	35700	20240830	-38.80	20600	20231201	6.07	35700	-38.80	20240830	21100	3.55	20240701	35700	-38.80	20240830	20600	6.07	20231204	0.36	N	063160	2500	137 억	123509	N	N	N	N
33	20241202	090525	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22300	-300	5	-1.33	1488000	66	0.41	22600	22600	22300	29350	15850	22600	22544.62	2.25	1	23200	22900	22300	22000	21400	23050	22150	137	6750	2500	15820	50	1	5485962	1223	-5.06	0.99	12	0.00	-4410.00	22425.00	35700	20240830	-37.54	20600	20231201	8.25	35700	-37.54	20240830	21100	5.69	20240701	35700	-37.54	20240830	20600	8.25	20231204	0.36	N	063160	2500	137 억	123509	N	N	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History