KissMeData/153710/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	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	160814	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-40	5	-0.85	19976665	4294	34.59	4750	4750	4600	6120	3305	4715	4652.23	0.18	487	4925	4820	4640	4535	4355	4872	4587	73	1405	500	3390	5	1	14669958	686	-28.16	2.73	12	0.03	-166.00	1714.00	7810	20231128	-40.14	4450	20241113	5.06	7640	-38.81	20240527	4450	5.06	20241113	7640	-38.81	20240527	4450	5.06	20241113	0.24	N	153710	500	73 억	25730	N	N	N	N
3	20241205	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-35	5	-0.74	17873100	3844	30.97	4750	4750	4600	6120	3305	4715	4649.61	0.18	489	4925	4820	4640	4535	4355	4872	4587	73	1405	500	3390	5	1	14669958	687	-28.19	2.73	12	0.03	-166.00	1714.00	7810	20231128	-40.08	4450	20241113	5.17	7640	-38.74	20240527	4450	5.17	20241113	7640	-38.74	20240527	4450	5.17	20241113	0.24	N	153710	500	73 억	25730	N	N	N	N
4	20241205	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-65	5	-1.38	17099220	3678	29.63	4750	4750	4600	6120	3305	4715	4649.05	0.18	491	4925	4820	4640	4535	4355	4872	4587	73	1405	500	3390	5	1	14669958	682	-28.01	2.71	12	0.03	-166.00	1714.00	7810	20231128	-40.46	4450	20241113	4.49	7640	-39.14	20240527	4450	4.49	20241113	7640	-39.14	20240527	4450	4.49	20241113	0.24	N	153710	500	73 억	25730	N	N	N	N
5	20241205	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-40	5	-0.85	16968310	3650	29.40	4750	4750	4600	6120	3305	4715	4648.85	0.18	495	4925	4820	4640	4535	4355	4872	4587	73	1405	500	3390	5	1	14669958	686	-28.16	2.73	12	0.02	-166.00	1714.00	7810	20231128	-40.14	4450	20241113	5.06	7640	-38.81	20240527	4450	5.06	20241113	7640	-38.81	20240527	4450	5.06	20241113	0.24	N	153710	500	73 억	25730	N	N	N	N
6	20241205	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-40	5	-0.85	16580900	3567	28.73	4750	4750	4600	6120	3305	4715	4648.42	0.18	505	4925	4820	4640	4535	4355	4872	4587	73	1405	500	3390	5	1	14669958	686	-28.16	2.73	12	0.02	-166.00	1714.00	7810	20231128	-40.14	4450	20241113	5.06	7640	-38.81	20240527	4450	5.06	20241113	7640	-38.81	20240527	4450	5.06	20241113	0.24	N	153710	500	73 억	25730	N	N	N	N
7	20241205	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-25	5	-0.53	13203280	2848	22.94	4750	4750	4600	6120	3305	4715	4635.98	0.18	450	4925	4820	4640	4535	4355	4872	4587	73	1405	500	3390	5	1	14669958	688	-28.25	2.74	12	0.02	-166.00	1714.00	7810	20231128	-39.95	4450	20241113	5.39	7640	-38.61	20240527	4450	5.39	20241113	7640	-38.61	20240527	4450	5.39	20241113	0.24	N	153710	500	73 억	25730	N	N	N	N
8	20241205	100811	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-35	5	-0.74	12483225	2694	21.70	4750	4750	4600	6120	3305	4715	4633.71	0.18	450	4925	4820	4640	4535	4355	4872	4587	73	1405	500	3390	5	1	14669958	687	-28.19	2.73	12	0.02	-166.00	1714.00	7810	20231128	-40.08	4450	20241113	5.17	7640	-38.74	20240527	4450	5.17	20241113	7640	-38.74	20240527	4450	5.17	20241113	0.24	N	153710	500	73 억	25730	N	N	N	N
9	20241205	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	0	3	0.00	70760	15	0.12	4750	4750	4715	6120	3305	4715	4717.33	0.18	0	4925	4820	4640	4535	4355	4872	4587	73	1405	500	3390	5	1	14669958	692	-28.40	2.75	12	0.00	-166.00	1714.00	7810	20231128	-39.63	4450	20241113	5.96	7640	-38.29	20240527	4450	5.96	20241113	7640	-38.29	20240527	4450	5.96	20241113	0.24	N	153710	500	73 억	25730	N	N	N	N
10	20241204	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	25	2	0.53	57511820	12414	313.09	4460	4745	4460	6090	3285	4690	4632.81	0.18	-782	4846	4767	4671	4592	4496	4807	4632	73	1400	500	3370	5	1	14669958	692	-28.40	2.75	12	0.08	-166.00	1714.00	7810	20231128	-39.63	4450	20241113	5.96	7640	-38.29	20240527	4450	5.96	20241113	7640	-38.29	20240527	4450	5.96	20241113	0.25	N	153710	500	73 억	25997	N	N	N	N
11	20241204	150801	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	0	3	0.00	44992185	9756	246.05	4460	4745	4460	6090	3285	4690	4611.75	0.18	-599	4846	4767	4671	4592	4496	4807	4632	73	1400	500	3370	5	1	14669958	688	-28.25	2.74	12	0.07	-166.00	1714.00	7810	20231128	-39.95	4450	20241113	5.39	7640	-38.61	20240527	4450	5.39	20241113	7640	-38.61	20240527	4450	5.39	20241113	0.25	N	153710	500	73 억	25997	N	N	N	N
12	20241204	140802	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-10	5	-0.21	25048460	5488	138.41	4460	4745	4460	6090	3285	4690	4564.22	0.18	-563	4846	4767	4671	4592	4496	4807	4632	73	1400	500	3370	5	1	14669958	687	-28.19	2.73	12	0.04	-166.00	1714.00	7810	20231128	-40.08	4450	20241113	5.17	7640	-38.74	20240527	4450	5.17	20241113	7640	-38.74	20240527	4450	5.17	20241113	0.25	N	153710	500	73 억	25997	N	N	N	N
13	20241204	130759	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-15	5	-0.32	24725805	5419	136.67	4460	4745	4460	6090	3285	4690	4562.80	0.18	-557	4846	4767	4671	4592	4496	4807	4632	73	1400	500	3370	5	1	14669958	686	-28.16	2.73	12	0.04	-166.00	1714.00	7810	20231128	-40.14	4450	20241113	5.06	7640	-38.81	20240527	4450	5.06	20241113	7640	-38.81	20240527	4450	5.06	20241113	0.25	N	153710	500	73 억	25997	N	N	N	N
14	20241204	120755	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-10	5	-0.21	23203650	5092	128.42	4460	4745	4460	6090	3285	4690	4556.88	0.18	-531	4846	4767	4671	4592	4496	4807	4632	73	1400	500	3370	5	1	14669958	687	-28.19	2.73	12	0.03	-166.00	1714.00	7810	20231128	-40.08	4450	20241113	5.17	7640	-38.74	20240527	4450	5.17	20241113	7640	-38.74	20240527	4450	5.17	20241113	0.25	N	153710	500	73 억	25997	N	N	N	N
15	20241204	110745	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-10	5	-0.21	23203650	5092	128.42	4460	4745	4460	6090	3285	4690	4556.88	0.18	-531	4846	4767	4671	4592	4496	4807	4632	73	1400	500	3370	5	1	14669958	687	-28.19	2.73	12	0.03	-166.00	1714.00	7810	20231128	-40.08	4450	20241113	5.17	7640	-38.74	20240527	4450	5.17	20241113	7640	-38.74	20240527	4450	5.17	20241113	0.25	N	153710	500	73 억	25997	N	N	N	N
16	20241204	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	40	2	0.85	21549890	4733	119.37	4460	4745	4460	6090	3285	4690	4553.11	0.18	-571	4846	4767	4671	4592	4496	4807	4632	73	1400	500	3370	5	1	14669958	694	-28.49	2.76	12	0.03	-166.00	1714.00	7810	20231128	-39.44	4450	20241113	6.29	7640	-38.09	20240527	4450	6.29	20241113	7640	-38.09	20240527	4450	6.29	20241113	0.25	N	153710	500	73 억	25997	N	N	N	N
17	20241204	090804	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	-135	5	-2.88	4314995	961	24.24	4460	4600	4460	6090	3285	4690	4490.11	0.18	-579	4846	4767	4671	4592	4496	4807	4632	73	1400	500	3370	5	1	14669958	668	-27.44	2.66	12	0.01	-166.00	1714.00	7810	20231128	-41.68	4450	20241113	2.36	7640	-40.38	20240527	4450	2.36	20241113	7640	-40.38	20240527	4450	2.36	20241113	0.25	N	153710	500	73 억	25997	N	N	N	N
18	20241203	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	30	2	0.64	18483185	3964	84.14	4660	4750	4575	6050	3265	4660	4662.76	0.18	-33	4713	4686	4643	4616	4573	4700	4630	73	1390	500	3350	5	1	14669958	688	-28.25	2.74	12	0.03	-166.00	1714.00	7810	20231128	-39.95	4450	20241113	5.39	7640	-38.61	20240527	4450	5.39	20241113	7640	-38.61	20240527	4450	5.39	20241113	0.25	N	153710	500	73 억	26026	N	N	N	N
19	20241203	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	35	2	0.75	17259095	3703	78.60	4660	4750	4575	6050	3265	4660	4660.84	0.18	-11	4713	4686	4643	4616	4573	4700	4630	73	1390	500	3350	5	1	14669958	689	-28.28	2.74	12	0.03	-166.00	1714.00	7810	20231128	-39.88	4450	20241113	5.51	7640	-38.55	20240527	4450	5.51	20241113	7640	-38.55	20240527	4450	5.51	20241113	0.25	N	153710	500	73 억	26026	N	N	N	N
20	20241203	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	40	2	0.86	14663670	3147	66.80	4660	4750	4575	6050	3265	4660	4659.57	0.18	-45	4713	4686	4643	4616	4573	4700	4630	73	1390	500	3350	5	1	14669958	689	-28.31	2.74	12	0.02	-166.00	1714.00	7810	20231128	-39.82	4450	20241113	5.62	7640	-38.48	20240527	4450	5.62	20241113	7640	-38.48	20240527	4450	5.62	20241113	0.25	N	153710	500	73 억	26026	N	N	N	N
21	20241203	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	0	3	0.00	13868875	2977	63.19	4660	4750	4575	6050	3265	4660	4658.67	0.18	-45	4713	4686	4643	4616	4573	4700	4630	73	1390	500	3350	5	1	14669958	684	-28.07	2.72	12	0.02	-166.00	1714.00	7810	20231128	-40.33	4450	20241113	4.72	7640	-39.01	20240527	4450	4.72	20241113	7640	-39.01	20240527	4450	4.72	20241113	0.25	N	153710	500	73 억	26026	N	N	N	N
22	20241203	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	0	3	0.00	3189230	685	14.54	4660	4750	4575	6050	3265	4660	4655.81	0.18	-46	4713	4686	4643	4616	4573	4700	4630	73	1390	500	3350	5	1	14669958	684	-28.07	2.72	12	0.00	-166.00	1714.00	7810	20231128	-40.33	4450	20241113	4.72	7640	-39.01	20240527	4450	4.72	20241113	7640	-39.01	20240527	4450	4.72	20241113	0.25	N	153710	500	73 억	26026	N	N	N	N
23	20241203	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	0	3	0.00	3064210	658	13.97	4660	4750	4575	6050	3265	4660	4656.85	0.18	-46	4713	4686	4643	4616	4573	4700	4630	73	1390	500	3350	5	1	14669958	684	-28.07	2.72	12	0.00	-166.00	1714.00	7810	20231128	-40.33	4450	20241113	4.72	7640	-39.01	20240527	4450	4.72	20241113	7640	-39.01	20240527	4450	4.72	20241113	0.25	N	153710	500	73 억	26026	N	N	N	N
24	20241203	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	50	2	1.07	2458015	528	11.21	4660	4750	4575	6050	3265	4660	4655.33	0.18	-25	4713	4686	4643	4616	4573	4700	4630	73	1390	500	3350	5	1	14669958	691	-28.37	2.75	12	0.00	-166.00	1714.00	7810	20231128	-39.69	4450	20241113	5.84	7640	-38.35	20240527	4450	5.84	20241113	7640	-38.35	20240527	4450	5.84	20241113	0.25	N	153710	500	73 억	26026	N	N	N	N
25	20241203	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	70	2	1.50	135195	29	0.62	4660	4750	4655	6050	3265	4660	4661.90	0.18	6	4713	4686	4643	4616	4573	4700	4630	73	1390	500	3350	5	1	14669958	694	-28.49	2.76	12	0.00	-166.00	1714.00	7810	20231128	-39.44	4450	20241113	6.29	7640	-38.09	20240527	4450	6.29	20241113	7640	-38.09	20240527	4450	6.29	20241113	0.25	N	153710	500	73 억	26026	N	N	N	N
26	20241202	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	15	2	0.32	21870105	4711	358.52	4600	4670	4600	6030	3255	4645	4642.35	0.18	8	4725	4685	4660	4620	4595	4672	4607	73	1385	500	3340	5	1	14669958	684	-28.07	2.72	12	0.03	-166.00	1714.00	7810	20231128	-40.33	4450	20241113	4.72	7640	-39.01	20240527	4450	4.72	20241113	7640	-39.01	20240527	4450	4.72	20241113	0.25	N	153710	500	73 억	26014	N	N	N	N
27	20241202	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	15	2	0.32	20649185	4449	338.58	4600	4670	4600	6030	3255	4645	4641.31	0.18	27	4725	4685	4660	4620	4595	4672	4607	73	1385	500	3340	5	1	14669958	684	-28.07	2.72	12	0.03	-166.00	1714.00	7810	20231128	-40.33	4450	20241113	4.72	7640	-39.01	20240527	4450	4.72	20241113	7640	-39.01	20240527	4450	4.72	20241113	0.25	N	153710	500	73 억	26014	N	N	N	N
28	20241202	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	15	2	0.32	15304800	3302	251.29	4600	4670	4600	6030	3255	4645	4635.01	0.18	35	4725	4685	4660	4620	4595	4672	4607	73	1385	500	3340	5	1	14669958	684	-28.07	2.72	12	0.02	-166.00	1714.00	7810	20231128	-40.33	4450	20241113	4.72	7640	-39.01	20240527	4450	4.72	20241113	7640	-39.01	20240527	4450	4.72	20241113	0.25	N	153710	500	73 억	26014	N	N	N	N
29	20241202	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	20	2	0.43	15066890	3251	247.41	4600	4670	4600	6030	3255	4645	4634.54	0.18	35	4725	4685	4660	4620	4595	4672	4607	73	1385	500	3340	5	1	14669958	684	-28.10	2.72	12	0.02	-166.00	1714.00	7810	20231128	-40.27	4450	20241113	4.83	7640	-38.94	20240527	4450	4.83	20241113	7640	-38.94	20240527	4450	4.83	20241113	0.25	N	153710	500	73 억	26014	N	N	N	N
30	20241202	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	10	2	0.22	7900080	1713	130.37	4600	4670	4600	6030	3255	4645	4611.84	0.18	173	4725	4685	4660	4620	4595	4672	4607	73	1385	500	3340	5	1	14669958	683	-28.04	2.72	12	0.01	-166.00	1714.00	7810	20231128	-40.40	4450	20241113	4.61	7640	-39.07	20240527	4450	4.61	20241113	7640	-39.07	20240527	4450	4.61	20241113	0.25	N	153710	500	73 억	26014	N	N	N	N
31	20241202	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	15	2	0.32	7895425	1712	130.29	4600	4670	4600	6030	3255	4645	4611.81	0.18	173	4725	4685	4660	4620	4595	4672	4607	73	1385	500	3340	5	1	14669958	684	-28.07	2.72	12	0.01	-166.00	1714.00	7810	20231128	-40.33	4450	20241113	4.72	7640	-39.01	20240527	4450	4.72	20241113	7640	-39.01	20240527	4450	4.72	20241113	0.25	N	153710	500	73 억	26014	N	N	N	N
32	20241202	100803	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	15	2	0.32	7085145	1538	117.05	4600	4670	4600	6030	3255	4645	4606.73	0.18	173	4725	4685	4660	4620	4595	4672	4607	73	1385	500	3340	5	1	14669958	684	-28.07	2.72	12	0.01	-166.00	1714.00	7810	20231128	-40.33	4450	20241113	4.72	7640	-39.01	20240527	4450	4.72	20241113	7640	-39.01	20240527	4450	4.72	20241113	0.25	N	153710	500	73 억	26014	N	N	N	N
33	20241202	090801	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	0	3	0.00	6288290	1367	104.03	4600	4645	4600	6030	3255	4645	4600.07	0.18	189	4725	4685	4660	4620	4595	4672	4607	73	1385	500	3340	5	1	14669958	681	-27.98	2.71	12	0.01	-166.00	1714.00	7810	20231128	-40.52	4450	20241113	4.38	7640	-39.20	20240527	4450	4.38	20241113	7640	-39.20	20240527	4450	4.38	20241113	0.25	N	153710	500	73 억	26014	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History