KissMeData/302440/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161027	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47150	-1300	5	-2.68	3029433400	63730	58.92	48150	48650	47050	62900	33950	48450	47534.63	7.26	-3500	-2004	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	36941	162.03	2.13	12	0.08	291.00	22178.00	73700	20240102	-36.02	43650	20241118	8.02	73700	-36.02	20240102	43650	8.02	20241118	73700	-36.02	20240102	43650	8.02	20241118	0.60	N	302440	500	391 억	5690107	N	N	198	N	N
3	20241205	151035	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47050	-1400	5	-2.89	2710292800	56961	52.66	48150	48650	47050	62900	33950	48450	47580.01	7.26	-3500	-3753	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	36862	161.68	2.12	12	0.07	291.00	22178.00	73700	20240102	-36.16	43650	20241118	7.79	73700	-36.16	20240102	43650	7.79	20241118	73700	-36.16	20240102	43650	7.79	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
4	20241205	141019	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47650	-800	5	-1.65	1640816800	34387	31.79	48150	48650	47450	62900	33950	48450	47714.03	7.26	-3500	-64	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	37332	163.75	2.15	12	0.04	291.00	22178.00	73700	20240102	-35.35	43650	20241118	9.16	73700	-35.35	20240102	43650	9.16	20241118	73700	-35.35	20240102	43650	9.16	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
5	20241205	131030	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47600	-850	5	-1.75	1497401250	31376	29.01	48150	48650	47450	62900	33950	48450	47722.07	7.26	-3500	-490	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	37293	163.57	2.15	12	0.04	291.00	22178.00	73700	20240102	-35.41	43650	20241118	9.05	73700	-35.41	20240102	43650	9.05	20241118	73700	-35.41	20240102	43650	9.05	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
6	20241205	121028	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47850	-600	5	-1.24	1341971250	28118	25.99	48150	48650	47450	62900	33950	48450	47723.80	7.26	-3500	-338	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	37489	164.43	2.16	12	0.04	291.00	22178.00	73700	20240102	-35.07	43650	20241118	9.62	73700	-35.07	20240102	43650	9.62	20241118	73700	-35.07	20240102	43650	9.62	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
7	20241205	111027	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47750	-700	5	-1.44	1196164950	25071	23.18	48150	48650	47450	62900	33950	48450	47708.11	7.26	-3500	-1065	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	37411	164.09	2.15	12	0.03	291.00	22178.00	73700	20240102	-35.21	43650	20241118	9.39	73700	-35.21	20240102	43650	9.39	20241118	73700	-35.21	20240102	43650	9.39	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
8	20241205	101027	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47650	-800	5	-1.65	957287100	20063	18.55	48150	48650	47450	62900	33950	48450	47710.33	7.26	-3500	-3148	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	37332	163.75	2.15	12	0.03	291.00	22178.00	73700	20240102	-35.35	43650	20241118	9.16	73700	-35.35	20240102	43650	9.16	20241118	73700	-35.35	20240102	43650	9.16	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
9	20241205	091033	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47800	-650	5	-1.34	163913650	3414	3.16	48150	48650	47750	62900	33950	48450	47998.85	7.26	-3500	-450	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	37450	164.26	2.16	12	0.00	291.00	22178.00	73700	20240102	-35.14	43650	20241118	9.51	73700	-35.14	20240102	43650	9.51	20241118	73700	-35.14	20240102	43650	9.51	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
10	20241204	161010	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48450	-1300	5	-2.61	5203399250	107843	88.74	49150	49150	47650	64600	34850	49750	48249.67	7.30	0	-3122	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	37959	166.49	2.18	12	0.14	291.00	22178.00	73700	20240102	-34.26	43650	20241118	11.00	73700	-34.26	20240102	43650	11.00	20241118	73700	-34.26	20240102	43650	11.00	20241118	0.60	N	302440	500	391 억	5721800	N	N	157	N	N
11	20241204	151011	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48750	-1000	5	-2.01	4804955350	99630	81.98	49150	49150	47650	64600	34850	49750	48228.00	7.30	0	-4803	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	38194	167.53	2.20	12	0.13	291.00	22178.00	73700	20240102	-33.85	43650	20241118	11.68	73700	-33.85	20240102	43650	11.68	20241118	73700	-33.85	20240102	43650	11.68	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
12	20241204	141014	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47850	-1900	5	-3.82	3890181300	80718	66.42	49150	49150	47650	64600	34850	49750	48194.72	7.30	0	-14743	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	37489	164.43	2.16	12	0.10	291.00	22178.00	73700	20240102	-35.07	43650	20241118	9.62	73700	-35.07	20240102	43650	9.62	20241118	73700	-35.07	20240102	43650	9.62	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
13	20241204	131005	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48150	-1600	5	-3.22	3490067800	72386	59.56	49150	49150	47650	64600	34850	49750	48214.68	7.30	0	-15575	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	37724	165.46	2.17	12	0.09	291.00	22178.00	73700	20240102	-34.67	43650	20241118	10.31	73700	-34.67	20240102	43650	10.31	20241118	73700	-34.67	20240102	43650	10.31	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
14	20241204	121001	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47950	-1800	5	-3.62	3115924100	64599	53.16	49150	49150	47650	64600	34850	49750	48234.87	7.30	0	-17111	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	37568	164.78	2.16	12	0.08	291.00	22178.00	73700	20240102	-34.94	43650	20241118	9.85	73700	-34.94	20240102	43650	9.85	20241118	73700	-34.94	20240102	43650	9.85	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
15	20241204	110953	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47700	-2050	5	-4.12	2796197850	57910	47.65	49150	49150	47650	64600	34850	49750	48285.23	7.30	0	-15626	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	37372	163.92	2.15	12	0.07	291.00	22178.00	73700	20240102	-35.28	43650	20241118	9.28	73700	-35.28	20240102	43650	9.28	20241118	73700	-35.28	20240102	43650	9.28	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
16	20241204	100954	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48100	-1650	5	-3.32	1865047450	38470	31.66	49150	49150	47900	64600	34850	49750	48480.57	7.30	0	-9526	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	37685	165.29	2.17	12	0.05	291.00	22178.00	73700	20240102	-34.74	43650	20241118	10.19	73700	-34.74	20240102	43650	10.19	20241118	73700	-34.74	20240102	43650	10.19	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
17	20241204	091016	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49050	-700	5	-1.41	640320900	13122	10.80	49150	49150	48300	64600	34850	49750	48797.51	7.30	0	1038	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	38429	168.56	2.21	12	0.02	291.00	22178.00	73700	20240102	-33.45	43650	20241118	12.37	73700	-33.45	20240102	43650	12.37	20241118	73700	-33.45	20240102	43650	12.37	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
18	20241203	161058	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49750	2500	2	5.29	5968474450	121223	217.70	48000	49750	47750	61400	33100	47250	49237.03	7.22	0	52099	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38978	170.96	2.24	12	0.15	291.00	22178.00	73700	20240102	-32.50	43650	20241118	13.97	73700	-32.50	20240102	43650	13.97	20241118	73700	-32.50	20240102	43650	13.97	20241118	0.60	N	302440	500	391 억	5658763	N	N	194	N	N
19	20241203	151136	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49700	2450	2	5.19	5261153050	107001	192.16	48000	49750	47750	61400	33100	47250	49170.94	7.22	0	49805	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38939	170.79	2.24	12	0.14	291.00	22178.00	73700	20240102	-32.56	43650	20241118	13.86	73700	-32.56	20240102	43650	13.86	20241118	73700	-32.56	20240102	43650	13.86	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
20	20241203	141113	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49550	2300	2	4.87	4541692150	92479	166.08	48000	49750	47750	61400	33100	47250	49112.48	7.22	0	41274	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38821	170.27	2.23	12	0.12	291.00	22178.00	73700	20240102	-32.77	43650	20241118	13.52	73700	-32.77	20240102	43650	13.52	20241118	73700	-32.77	20240102	43650	13.52	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
21	20241203	131115	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49550	2300	2	4.87	4245504600	86500	155.34	48000	49750	47750	61400	33100	47250	49083.03	7.22	0	38553	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38821	170.27	2.23	12	0.11	291.00	22178.00	73700	20240102	-32.77	43650	20241118	13.52	73700	-32.77	20240102	43650	13.52	20241118	73700	-32.77	20240102	43650	13.52	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
22	20241203	121128	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49450	2200	2	4.66	3665342450	74799	134.33	48000	49750	47750	61400	33100	47250	49004.84	7.22	0	31233	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38743	169.93	2.23	12	0.10	291.00	22178.00	73700	20240102	-32.90	43650	20241118	13.29	73700	-32.90	20240102	43650	13.29	20241118	73700	-32.90	20240102	43650	13.29	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
23	20241203	111104	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49500	2250	2	4.76	3341189800	68243	122.56	48000	49750	47750	61400	33100	47250	48962.62	7.22	0	28304	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38782	170.10	2.23	12	0.09	291.00	22178.00	73700	20240102	-32.84	43650	20241118	13.40	73700	-32.84	20240102	43650	13.40	20241118	73700	-32.84	20240102	43650	13.40	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
24	20241203	101052	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48850	1600	2	3.39	1249538000	25812	46.36	48000	48850	47750	61400	33100	47250	48413.56	7.22	0	10157	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38273	167.87	2.20	12	0.03	291.00	22178.00	73700	20240102	-33.72	43650	20241118	11.91	73700	-33.72	20240102	43650	11.91	20241118	73700	-33.72	20240102	43650	11.91	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
25	20241203	091043	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48300	1050	2	2.22	281249950	5829	10.47	48000	48500	47750	61400	33100	47250	48267.04	7.22	0	3586	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	37842	165.98	2.18	12	0.01	291.00	22178.00	73700	20240102	-34.46	43650	20241118	10.65	73700	-34.46	20240102	43650	10.65	20241118	73700	-34.46	20240102	43650	10.65	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
26	20241202	161024	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47250	150	2	0.32	2627488650	55049	72.84	47850	48550	47250	61200	33000	47100	47733.15	7.22	0	12491	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37019	162.37	2.13	12	0.07	291.00	22178.00	73700	20240102	-35.89	43650	20241118	8.25	73700	-35.89	20240102	43650	8.25	20241118	73700	-35.89	20240102	43650	8.25	20241118	0.60	N	302440	500	391 억	5653362	N	N	223	N	N
27	20241202	151209	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47600	500	2	1.06	2340417400	48979	64.81	47850	48550	47350	61200	33000	47100	47784.10	7.22	0	11443	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37293	163.57	2.15	12	0.06	291.00	22178.00	73700	20240102	-35.41	43650	20241118	9.05	73700	-35.41	20240102	43650	9.05	20241118	73700	-35.41	20240102	43650	9.05	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N
28	20241202	141112	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47600	500	2	1.06	2008019600	41998	55.57	47850	48550	47350	61200	33000	47100	47812.27	7.22	0	11104	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37293	163.57	2.15	12	0.05	291.00	22178.00	73700	20240102	-35.41	43650	20241118	9.05	73700	-35.41	20240102	43650	9.05	20241118	73700	-35.41	20240102	43650	9.05	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N
29	20241202	131039	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47500	400	2	0.85	1570977350	32850	43.47	47850	48550	47350	61200	33000	47100	47822.75	7.22	0	8811	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37215	163.23	2.14	12	0.04	291.00	22178.00	73700	20240102	-35.55	43650	20241118	8.82	73700	-35.55	20240102	43650	8.82	20241118	73700	-35.55	20240102	43650	8.82	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N
30	20241202	121102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47850	750	2	1.59	1321042550	27599	36.52	47850	48550	47450	61200	33000	47100	47865.59	7.22	0	8455	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37489	164.43	2.16	12	0.04	291.00	22178.00	73700	20240102	-35.07	43650	20241118	9.62	73700	-35.07	20240102	43650	9.62	20241118	73700	-35.07	20240102	43650	9.62	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N
31	20241202	111009	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48050	950	2	2.02	1193918300	24951	33.01	47850	48550	47450	61200	33000	47100	47850.52	7.22	0	7075	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37646	165.12	2.17	12	0.03	291.00	22178.00	73700	20240102	-34.80	43650	20241118	10.08	73700	-34.80	20240102	43650	10.08	20241118	73700	-34.80	20240102	43650	10.08	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N
32	20241202	101015	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47550	450	2	0.96	833909750	17417	23.05	47850	48550	47500	61200	33000	47100	47879.07	7.22	0	5288	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37254	163.40	2.14	12	0.02	291.00	22178.00	73700	20240102	-35.48	43650	20241118	8.93	73700	-35.48	20240102	43650	8.93	20241118	73700	-35.48	20240102	43650	8.93	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N
33	20241202	091012	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48000	900	2	1.91	332579100	6916	9.15	47850	48550	47850	61200	33000	47100	48088.36	7.22	0	4487	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37607	164.95	2.16	12	0.01	291.00	22178.00	73700	20240102	-34.87	43650	20241118	9.97	73700	-34.87	20240102	43650	9.97	20241118	73700	-34.87	20240102	43650	9.97	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History