KissMeData/131030/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

14 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	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	160753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	0	3	0.00	155747840	29481	90.73	5300	5380	5240	6890	3710	5300	5282.99	2.62	-4881	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	856	7.96	0.61	12	0.18	666.00	8680.00	10430	20240710	-49.19	5020	20231221	5.58	10430	-49.19	20240710	5040	5.16	20240122	10430	-49.19	20240710	5020	5.58	20231221	7.02	N	131030	500	82 억	423666	N	N	N	N
3	20241205	150758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	0	3	0.00	133197620	25225	77.63	5300	5380	5240	6890	3710	5300	5280.38	2.62	-3866	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	856	7.96	0.61	12	0.16	666.00	8680.00	10430	20240710	-49.19	5020	20231221	5.58	10430	-49.19	20240710	5040	5.16	20240122	10430	-49.19	20240710	5020	5.58	20231221	7.02	N	131030	500	82 억	423666	N	N	N	N
4	20241205	140744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5310	10	2	0.19	116478190	22049	67.86	5300	5380	5240	6890	3710	5300	5282.70	2.62	-4279	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	858	7.97	0.61	12	0.14	666.00	8680.00	10430	20240710	-49.09	5020	20231221	5.78	10430	-49.09	20240710	5040	5.36	20240122	10430	-49.09	20240710	5020	5.78	20231221	7.02	N	131030	500	82 억	423666	N	N	N	N
5	20241205	130754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	0	3	0.00	98075830	18564	57.13	5300	5380	5240	6890	3710	5300	5283.12	2.62	-4936	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	856	7.96	0.61	12	0.11	666.00	8680.00	10430	20240710	-49.19	5020	20231221	5.58	10430	-49.19	20240710	5040	5.16	20240122	10430	-49.19	20240710	5020	5.58	20231221	7.02	N	131030	500	82 억	423666	N	N	N	N
6	20241205	120755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5330	30	2	0.57	85428650	16191	49.83	5300	5380	5240	6890	3710	5300	5276.30	2.62	-4855	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	861	8.00	0.61	12	0.10	666.00	8680.00	10430	20240710	-48.90	5020	20231221	6.18	10430	-48.90	20240710	5040	5.75	20240122	10430	-48.90	20240710	5020	6.18	20231221	7.02	N	131030	500	82 억	423666	N	N	N	N
7	20241205	110753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5320	20	2	0.38	78186170	14833	45.65	5300	5380	5240	6890	3710	5300	5271.10	2.62	-5461	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	859	7.99	0.61	12	0.09	666.00	8680.00	10430	20240710	-48.99	5020	20231221	5.98	10430	-48.99	20240710	5040	5.56	20240122	10430	-48.99	20240710	5020	5.98	20231221	7.02	N	131030	500	82 억	423666	N	N	N	N
8	20241205	100749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5240	-60	5	-1.13	73535450	13956	42.95	5300	5380	5240	6890	3710	5300	5269.09	2.62	-5840	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	846	7.87	0.60	12	0.09	666.00	8680.00	10430	20240710	-49.76	5020	20231221	4.38	10430	-49.76	20240710	5040	3.97	20240122	10430	-49.76	20240710	5020	4.38	20231221	7.02	N	131030	500	82 억	423666	N	N	N	N
9	20241205	090756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5290	-10	5	-0.19	10167940	1916	5.90	5300	5380	5290	6890	3710	5300	5306.86	2.62	-1123	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	855	7.94	0.61	12	0.01	666.00	8680.00	10430	20240710	-49.28	5020	20231221	5.38	10430	-49.28	20240710	5040	4.96	20240122	10430	-49.28	20240710	5020	5.38	20231221	7.02	N	131030	500	82 억	423666	N	N	N	N
10	20241204	160740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	-70	5	-1.30	172755110	32491	88.38	5250	5420	5250	6980	3760	5370	5317.01	2.62	705	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	856	7.96	0.61	12	0.20	666.00	8680.00	10430	20240710	-49.19	5020	20231221	5.58	10430	-49.19	20240710	5040	5.16	20240122	10430	-49.19	20240710	5020	5.58	20231221	7.03	N	131030	500	82 억	422961	N	N	N	N
11	20241204	150741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	-70	5	-1.30	168149390	31624	86.02	5250	5420	5250	6980	3760	5370	5317.14	2.62	872	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	856	7.96	0.61	12	0.20	666.00	8680.00	10430	20240710	-49.19	5020	20231221	5.58	10430	-49.19	20240710	5040	5.16	20240122	10430	-49.19	20240710	5020	5.58	20231221	7.03	N	131030	500	82 억	422961	N	N	N	N
12	20241204	140741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5280	-90	5	-1.68	144977050	27238	74.09	5250	5420	5250	6980	3760	5370	5322.60	2.62	608	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	853	7.93	0.61	12	0.17	666.00	8680.00	10430	20240710	-49.38	5020	20231221	5.18	10430	-49.38	20240710	5040	4.76	20240122	10430	-49.38	20240710	5020	5.18	20231221	7.03	N	131030	500	82 억	422961	N	N	N	N
13	20241204	130739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5360	-10	5	-0.19	135863570	25526	69.43	5250	5420	5250	6980	3760	5370	5322.56	2.62	138	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	866	8.05	0.62	12	0.16	666.00	8680.00	10430	20240710	-48.61	5020	20231221	6.77	10430	-48.61	20240710	5040	6.35	20240122	10430	-48.61	20240710	5020	6.77	20231221	7.03	N	131030	500	82 억	422961	N	N	N	N
14	20241204	120735	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5360	-10	5	-0.19	113963580	21420	58.26	5250	5420	5250	6980	3760	5370	5320.43	2.62	1322	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	866	8.05	0.62	12	0.13	666.00	8680.00	10430	20240710	-48.61	5020	20231221	6.77	10430	-48.61	20240710	5040	6.35	20240122	10430	-48.61	20240710	5020	6.77	20231221	7.03	N	131030	500	82 억	422961	N	N	N	N
15	20241204	110725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5330	-40	5	-0.74	85016350	15948	43.38	5250	5420	5250	6980	3760	5370	5330.85	2.62	-512	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	861	8.00	0.61	12	0.10	666.00	8680.00	10430	20240710	-48.90	5020	20231221	6.18	10430	-48.90	20240710	5040	5.75	20240122	10430	-48.90	20240710	5020	6.18	20231221	7.03	N	131030	500	82 억	422961	N	N	N	N
16	20241204	100730	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5330	-40	5	-0.74	65389550	12272	33.38	5250	5420	5250	6980	3760	5370	5328.35	2.62	1893	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	861	8.00	0.61	12	0.08	666.00	8680.00	10430	20240710	-48.90	5020	20231221	6.18	10430	-48.90	20240710	5040	5.75	20240122	10430	-48.90	20240710	5020	6.18	20231221	7.03	N	131030	500	82 억	422961	N	N	N	N
17	20241204	090743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5390	20	2	0.37	19973930	3735	10.16	5250	5390	5250	6980	3760	5370	5347.77	2.62	2865	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	871	8.09	0.62	12	0.02	666.00	8680.00	10430	20240710	-48.32	5020	20231221	7.37	10430	-48.32	20240710	5040	6.94	20240122	10430	-48.32	20240710	5020	7.37	20231221	7.03	N	131030	500	82 억	422961	N	N	N	N
18	20241203	160813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5370	100	2	1.90	198998370	36764	108.44	5260	5500	5260	6850	3690	5270	5412.86	2.59	5319	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	867	8.06	0.62	12	0.23	666.00	8680.00	10430	20240710	-48.51	4970	20231124	8.05	10430	-48.51	20240710	5040	6.55	20240122	10430	-48.51	20240710	5020	6.97	20231221	7.06	N	131030	500	82 억	417640	N	N	N	N
19	20241203	150841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	170	2	3.23	187194150	34584	102.01	5260	5500	5260	6850	3690	5270	5412.74	2.59	4854	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	879	8.17	0.63	12	0.21	666.00	8680.00	10430	20240710	-47.84	4970	20231124	9.46	10430	-47.84	20240710	5040	7.94	20240122	10430	-47.84	20240710	5020	8.37	20231221	7.06	N	131030	500	82 억	417640	N	N	N	N
20	20241203	140829	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	170	2	3.23	144952140	26778	78.98	5260	5500	5260	6850	3690	5270	5413.11	2.59	1144	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	879	8.17	0.63	12	0.17	666.00	8680.00	10430	20240710	-47.84	4970	20231124	9.46	10430	-47.84	20240710	5040	7.94	20240122	10430	-47.84	20240710	5020	8.37	20231221	7.06	N	131030	500	82 억	417640	N	N	N	N
21	20241203	130831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	170	2	3.23	108815500	20096	59.27	5260	5500	5260	6850	3690	5270	5414.78	2.59	-1407	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	879	8.17	0.63	12	0.12	666.00	8680.00	10430	20240710	-47.84	4970	20231124	9.46	10430	-47.84	20240710	5040	7.94	20240122	10430	-47.84	20240710	5020	8.37	20231221	7.06	N	131030	500	82 억	417640	N	N	N	N
22	20241203	120840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5460	190	2	3.61	104342110	19268	56.83	5260	5500	5260	6850	3690	5270	5415.31	2.59	-1411	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	882	8.20	0.63	12	0.12	666.00	8680.00	10430	20240710	-47.65	4970	20231124	9.86	10430	-47.65	20240710	5040	8.33	20240122	10430	-47.65	20240710	5020	8.76	20231221	7.06	N	131030	500	82 억	417640	N	N	N	N
23	20241203	110820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5420	150	2	2.85	80930590	14951	44.10	5260	5500	5260	6850	3690	5270	5413.06	2.59	-1378	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	876	8.14	0.62	12	0.09	666.00	8680.00	10430	20240710	-48.03	4970	20231124	9.05	10430	-48.03	20240710	5040	7.54	20240122	10430	-48.03	20240710	5020	7.97	20231221	7.06	N	131030	500	82 억	417640	N	N	N	N
24	20241203	100809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5400	130	2	2.47	61385680	11343	33.46	5260	5500	5260	6850	3690	5270	5411.77	2.59	620	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	872	8.11	0.62	12	0.07	666.00	8680.00	10430	20240710	-48.23	4970	20231124	8.65	10430	-48.23	20240710	5040	7.14	20240122	10430	-48.23	20240710	5020	7.57	20231221	7.06	N	131030	500	82 억	417640	N	N	N	N
25	20241203	090801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5450	180	2	3.42	13520380	2543	7.50	5260	5450	5260	6850	3690	5270	5316.70	2.59	727	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	880	8.18	0.63	12	0.02	666.00	8680.00	10430	20240710	-47.75	4970	20231124	9.66	10430	-47.75	20240710	5040	8.13	20240122	10430	-47.75	20240710	5020	8.57	20231221	7.06	N	131030	500	82 억	417640	N	N	N	N
26	20241202	160749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5270	-80	5	-1.50	170967950	32089	49.24	5400	5470	5270	6950	3750	5350	5328.39	2.59	-927	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	851	7.91	0.61	12	0.20	666.00	8680.00	10430	20240710	-49.47	4970	20231124	6.04	10430	-49.47	20240710	5040	4.56	20240122	10430	-49.47	20240710	5020	4.98	20231221	7.08	N	131030	500	82 억	418567	N	N	N	N
27	20241202	150853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5310	-40	5	-0.75	152192010	28541	43.80	5400	5470	5300	6950	3750	5350	5332.40	2.59	-413	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	858	7.97	0.61	12	0.18	666.00	8680.00	10430	20240710	-49.09	4970	20231124	6.84	10430	-49.09	20240710	5040	5.36	20240122	10430	-49.09	20240710	5020	5.78	20231221	7.08	N	131030	500	82 억	418567	N	N	N	N
28	20241202	140809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5380	30	2	0.56	129321190	24239	37.20	5400	5470	5300	6950	3750	5350	5335.25	2.59	-778	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	869	8.08	0.62	12	0.15	666.00	8680.00	10430	20240710	-48.42	4970	20231124	8.25	10430	-48.42	20240710	5040	6.75	20240122	10430	-48.42	20240710	5020	7.17	20231221	7.08	N	131030	500	82 억	418567	N	N	N	N
29	20241202	130804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5340	-10	5	-0.19	114357230	21436	32.90	5400	5470	5300	6950	3750	5350	5334.82	2.59	-225	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	863	8.02	0.62	12	0.13	666.00	8680.00	10430	20240710	-48.80	4970	20231124	7.44	10430	-48.80	20240710	5040	5.95	20240122	10430	-48.80	20240710	5020	6.37	20231221	7.08	N	131030	500	82 억	418567	N	N	N	N
30	20241202	120820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5370	20	2	0.37	81763150	15299	23.48	5400	5470	5300	6950	3750	5350	5344.35	2.59	95	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	867	8.06	0.62	12	0.09	666.00	8680.00	10430	20240710	-48.51	4970	20231124	8.05	10430	-48.51	20240710	5040	6.55	20240122	10430	-48.51	20240710	5020	6.97	20231221	7.08	N	131030	500	82 억	418567	N	N	N	N
31	20241202	110737	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5400	50	2	0.93	77282960	14463	22.19	5400	5470	5300	6950	3750	5350	5343.49	2.59	-269	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	872	8.11	0.62	12	0.09	666.00	8680.00	10430	20240710	-48.23	4970	20231124	8.65	10430	-48.23	20240710	5040	7.14	20240122	10430	-48.23	20240710	5020	7.57	20231221	7.08	N	131030	500	82 억	418567	N	N	N	N
32	20241202	100742	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5320	-30	5	-0.56	38624870	7212	11.07	5400	5470	5300	6950	3750	5350	5355.64	2.59	285	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	859	7.99	0.61	12	0.04	666.00	8680.00	10430	20240710	-48.99	4970	20231124	7.04	10430	-48.99	20240710	5040	5.56	20240122	10430	-48.99	20240710	5020	5.98	20231221	7.08	N	131030	500	82 억	418567	N	N	N	N
33	20241202	090740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5420	70	2	1.31	3213770	590	0.91	5400	5470	5400	6950	3750	5350	5447.07	2.59	231	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	876	8.14	0.62	12	0.00	666.00	8680.00	10430	20240710	-48.03	4970	20231124	9.05	10430	-48.03	20240710	5040	7.54	20240122	10430	-48.03	20240710	5020	7.97	20231221	7.08	N	131030	500	82 억	418567	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History