KissMeData/243070/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23850	-300	5	-1.24	364227500	15174	66.35	24150	24200	23850	31350	16950	24150	24003.57	20.19	-5525	25050	24600	24300	23850	23550	24450	23700	60	7200	500	17870	50	1	11979665	2857	5.66	0.86	12	0.13	4213.00	27727.00	40350	20240111	-40.89	23550	20241115	1.27	40350	-40.89	20240111	23550	1.27	20241115	40350	-40.89	20240111	23550	1.27	20241115	0.95	N	243070	500	59 억	2418392	N	N	28	N	N
3	20241205	150941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23950	-200	5	-0.83	306853350	12770	55.84	24150	24200	23900	31350	16950	24150	24029.24	20.19	-5305	25050	24600	24300	23850	23550	24450	23700	60	7200	500	17870	50	1	11979665	2869	5.68	0.86	12	0.11	4213.00	27727.00	40350	20240111	-40.64	23550	20241115	1.70	40350	-40.64	20240111	23550	1.70	20241115	40350	-40.64	20240111	23550	1.70	20241115	0.95	N	243070	500	59 억	2418392	N	N	51	N	N
4	20241205	140926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24050	-100	5	-0.41	207160000	8618	37.69	24150	24200	23900	31350	16950	24150	24038.06	20.19	-3393	25050	24600	24300	23850	23550	24450	23700	60	7200	500	17870	50	1	11979665	2881	5.71	0.87	12	0.07	4213.00	27727.00	40350	20240111	-40.40	23550	20241115	2.12	40350	-40.40	20240111	23550	2.12	20241115	40350	-40.40	20240111	23550	2.12	20241115	0.95	N	243070	500	59 억	2418392	N	N	51	N	N
5	20241205	130937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24050	-100	5	-0.41	155081800	6451	28.21	24150	24200	23900	31350	16950	24150	24039.96	20.19	-3256	25050	24600	24300	23850	23550	24450	23700	60	7200	500	17870	50	1	11979665	2881	5.71	0.87	12	0.05	4213.00	27727.00	40350	20240111	-40.40	23550	20241115	2.12	40350	-40.40	20240111	23550	2.12	20241115	40350	-40.40	20240111	23550	2.12	20241115	0.95	N	243070	500	59 억	2418392	N	N	51	N	N
6	20241205	120936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24150	0	3	0.00	133913600	5573	24.37	24150	24200	23900	31350	16950	24150	24029.00	20.19	-3045	25050	24600	24300	23850	23550	24450	23700	60	7200	500	17870	50	1	11979665	2893	5.73	0.87	12	0.05	4213.00	27727.00	40350	20240111	-40.15	23550	20241115	2.55	40350	-40.15	20240111	23550	2.55	20241115	40350	-40.15	20240111	23550	2.55	20241115	0.95	N	243070	500	59 억	2418392	N	N	51	N	N
7	20241205	110935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24050	-100	5	-0.41	124761750	5194	22.71	24150	24200	23900	31350	16950	24150	24020.36	20.19	-2988	25050	24600	24300	23850	23550	24450	23700	60	7200	500	17870	50	1	11979665	2881	5.71	0.87	12	0.04	4213.00	27727.00	40350	20240111	-40.40	23550	20241115	2.12	40350	-40.40	20240111	23550	2.12	20241115	40350	-40.40	20240111	23550	2.12	20241115	0.95	N	243070	500	59 억	2418392	N	N	51	N	N
8	20241205	100934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24100	-50	5	-0.21	99872050	4158	18.18	24150	24200	23900	31350	16950	24150	24019.25	20.19	-2909	25050	24600	24300	23850	23550	24450	23700	60	7200	500	17870	50	1	11979665	2887	5.72	0.87	12	0.03	4213.00	27727.00	40350	20240111	-40.27	23550	20241115	2.34	40350	-40.27	20240111	23550	2.34	20241115	40350	-40.27	20240111	23550	2.34	20241115	0.95	N	243070	500	59 억	2418392	N	N	51	N	N
9	20241205	090940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24050	-100	5	-0.41	20912000	869	3.80	24150	24150	24050	31350	16950	24150	24064.44	20.19	-214	25050	24600	24300	23850	23550	24450	23700	60	7200	500	17870	50	1	11979665	2881	5.71	0.87	12	0.01	4213.00	27727.00	40350	20240111	-40.40	23550	20241115	2.12	40350	-40.40	20240111	23550	2.12	20241115	40350	-40.40	20240111	23550	2.12	20241115	0.95	N	243070	500	59 억	2418392	N	N	51	N	N
10	20241204	160920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24150	-750	5	-3.01	553541200	22839	179.78	24300	24750	24000	32350	17450	24900	24236.68	20.27	-9459	25466	25182	24666	24382	23866	25325	24525	60	7450	500	18420	50	1	11979665	2893	5.73	0.87	12	0.19	4213.00	27727.00	40350	20240111	-40.15	23550	20241115	2.55	40350	-40.15	20240111	23550	2.55	20241115	40350	-40.15	20240111	23550	2.55	20241115	0.96	N	243070	500	59 억	2427840	N	N	51	N	N
11	20241204	150920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24050	-850	5	-3.41	535024550	22071	173.73	24300	24750	24000	32350	17450	24900	24241.07	20.27	-8871	25466	25182	24666	24382	23866	25325	24525	60	7450	500	18420	50	1	11979665	2881	5.71	0.87	12	0.18	4213.00	27727.00	40350	20240111	-40.40	23550	20241115	2.12	40350	-40.40	20240111	23550	2.12	20241115	40350	-40.40	20240111	23550	2.12	20241115	0.96	N	243070	500	59 억	2427840	N	N	14	N	N
12	20241204	140922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24050	-850	5	-3.41	450953550	18577	146.23	24300	24750	24050	32350	17450	24900	24274.83	20.27	-6537	25466	25182	24666	24382	23866	25325	24525	60	7450	500	18420	50	1	11979665	2881	5.71	0.87	12	0.16	4213.00	27727.00	40350	20240111	-40.40	23550	20241115	2.12	40350	-40.40	20240111	23550	2.12	20241115	40350	-40.40	20240111	23550	2.12	20241115	0.96	N	243070	500	59 억	2427840	N	N	14	N	N
13	20241204	130913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24250	-650	5	-2.61	403976900	16632	130.92	24300	24750	24050	32350	17450	24900	24289.14	20.27	-4933	25466	25182	24666	24382	23866	25325	24525	60	7450	500	18420	50	1	11979665	2905	5.76	0.87	12	0.14	4213.00	27727.00	40350	20240111	-39.90	23550	20241115	2.97	40350	-39.90	20240111	23550	2.97	20241115	40350	-39.90	20240111	23550	2.97	20241115	0.96	N	243070	500	59 억	2427840	N	N	14	N	N
14	20241204	120910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24150	-750	5	-3.01	375316500	15448	121.60	24300	24750	24050	32350	17450	24900	24295.48	20.27	-4557	25466	25182	24666	24382	23866	25325	24525	60	7450	500	18420	50	1	11979665	2893	5.73	0.87	12	0.13	4213.00	27727.00	40350	20240111	-40.15	23550	20241115	2.55	40350	-40.15	20240111	23550	2.55	20241115	40350	-40.15	20240111	23550	2.55	20241115	0.96	N	243070	500	59 억	2427840	N	N	14	N	N
15	20241204	110903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24100	-800	5	-3.21	334642400	13760	108.31	24300	24750	24100	32350	17450	24900	24319.94	20.27	-4052	25466	25182	24666	24382	23866	25325	24525	60	7450	500	18420	50	1	11979665	2887	5.72	0.87	12	0.11	4213.00	27727.00	40350	20240111	-40.27	23550	20241115	2.34	40350	-40.27	20240111	23550	2.34	20241115	40350	-40.27	20240111	23550	2.34	20241115	0.96	N	243070	500	59 억	2427840	N	N	14	N	N
16	20241204	100906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24350	-550	5	-2.21	214288450	8790	69.19	24300	24750	24150	32350	17450	24900	24378.66	20.27	-2267	25466	25182	24666	24382	23866	25325	24525	60	7450	500	18420	50	1	11979665	2917	5.78	0.88	12	0.07	4213.00	27727.00	40350	20240111	-39.65	23550	20241115	3.40	40350	-39.65	20240111	23550	3.40	20241115	40350	-39.65	20240111	23550	3.40	20241115	0.96	N	243070	500	59 억	2427840	N	N	14	N	N
17	20241204	090926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24750	-150	5	-0.60	56386400	2310	18.18	24300	24750	24150	32350	17450	24900	24409.70	20.27	231	25466	25182	24666	24382	23866	25325	24525	60	7450	500	18420	50	1	11979665	2965	5.87	0.89	12	0.02	4213.00	27727.00	40350	20240111	-38.66	23550	20241115	5.10	40350	-38.66	20240111	23550	5.10	20241115	40350	-38.66	20240111	23550	5.10	20241115	0.96	N	243070	500	59 억	2427840	N	N	14	N	N
18	20241203	160958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	550	2	2.26	313805400	12704	173.65	24150	24950	24150	31650	17050	24350	24701.23	20.24	3327	24716	24532	24416	24232	24116	24475	24175	60	7300	500	18010	50	1	11979665	2983	5.91	0.90	12	0.11	4213.00	27727.00	40350	20240111	-38.29	23550	20241115	5.73	40350	-38.29	20240111	23550	5.73	20241115	40350	-38.29	20240111	23550	5.73	20241115	0.95	N	243070	500	59 억	2424314	N	N	14	N	N
19	20241203	151037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	300	2	1.23	282192050	11434	156.29	24150	24950	24150	31650	17050	24350	24680.08	20.24	3419	24716	24532	24416	24232	24116	24475	24175	60	7300	500	18010	50	1	11979665	2953	5.85	0.89	12	0.10	4213.00	27727.00	40350	20240111	-38.91	23550	20241115	4.67	40350	-38.91	20240111	23550	4.67	20241115	40350	-38.91	20240111	23550	4.67	20241115	0.95	N	243070	500	59 억	2424314	N	N	50	N	N
20	20241203	141016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24700	350	2	1.44	181123250	7331	100.21	24150	24950	24150	31650	17050	24350	24706.49	20.24	1858	24716	24532	24416	24232	24116	24475	24175	60	7300	500	18010	50	1	11979665	2959	5.86	0.89	12	0.06	4213.00	27727.00	40350	20240111	-38.79	23550	20241115	4.88	40350	-38.79	20240111	23550	4.88	20241115	40350	-38.79	20240111	23550	4.88	20241115	0.95	N	243070	500	59 억	2424314	N	N	50	N	N
21	20241203	131019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24850	500	2	2.05	155030150	6281	85.85	24150	24900	24150	31650	17050	24350	24682.40	20.24	1608	24716	24532	24416	24232	24116	24475	24175	60	7300	500	18010	50	1	11979665	2977	5.90	0.90	12	0.05	4213.00	27727.00	40350	20240111	-38.41	23550	20241115	5.52	40350	-38.41	20240111	23550	5.52	20241115	40350	-38.41	20240111	23550	5.52	20241115	0.95	N	243070	500	59 억	2424314	N	N	50	N	N
22	20241203	121030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	450	2	1.85	147285150	5968	81.57	24150	24900	24150	31650	17050	24350	24679.15	20.24	1600	24716	24532	24416	24232	24116	24475	24175	60	7300	500	18010	50	1	11979665	2971	5.89	0.89	12	0.05	4213.00	27727.00	40350	20240111	-38.54	23550	20241115	5.31	40350	-38.54	20240111	23550	5.31	20241115	40350	-38.54	20240111	23550	5.31	20241115	0.95	N	243070	500	59 억	2424314	N	N	50	N	N
23	20241203	111012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24750	400	2	1.64	102475200	4162	56.89	24150	24800	24150	31650	17050	24350	24621.62	20.24	1715	24716	24532	24416	24232	24116	24475	24175	60	7300	500	18010	50	1	11979665	2965	5.87	0.89	12	0.03	4213.00	27727.00	40350	20240111	-38.66	23550	20241115	5.10	40350	-38.66	20240111	23550	5.10	20241115	40350	-38.66	20240111	23550	5.10	20241115	0.95	N	243070	500	59 억	2424314	N	N	50	N	N
24	20241203	100957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	300	2	1.23	70463050	2866	39.17	24150	24800	24150	31650	17050	24350	24585.85	20.24	1183	24716	24532	24416	24232	24116	24475	24175	60	7300	500	18010	50	1	11979665	2953	5.85	0.89	12	0.02	4213.00	27727.00	40350	20240111	-38.91	23550	20241115	4.67	40350	-38.91	20240111	23550	4.67	20241115	40350	-38.91	20240111	23550	4.67	20241115	0.95	N	243070	500	59 억	2424314	N	N	50	N	N
25	20241203	090948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24600	250	2	1.03	4952900	203	2.77	24150	24600	24150	31650	17050	24350	24398.52	20.24	37	24716	24532	24416	24232	24116	24475	24175	60	7300	500	18010	50	1	11979665	2947	5.84	0.89	12	0.00	4213.00	27727.00	40350	20240111	-39.03	23550	20241115	4.46	40350	-39.03	20240111	23550	4.46	20241115	40350	-39.03	20240111	23550	4.46	20241115	0.95	N	243070	500	59 억	2424314	N	N	50	N	N
26	20241202	160933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24350	-50	5	-0.20	178313100	7315	28.09	24600	24600	24300	31700	17100	24400	24376.36	20.25	-1545	25566	24982	24666	24082	23766	24825	23925	60	7300	500	18050	50	1	11979665	2917	5.78	0.88	12	0.06	4213.00	27727.00	42900	20231123	-43.24	23550	20241115	3.40	40350	-39.65	20240111	23550	3.40	20241115	40350	-39.65	20240111	23550	3.40	20241115	0.95	N	243070	500	59 억	2425888	N	N	50	N	N
27	20241202	151048	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24350	-50	5	-0.20	166746600	6840	26.27	24600	24600	24300	31700	17100	24400	24378.16	20.25	-1383	25566	24982	24666	24082	23766	24825	23925	60	7300	500	18050	50	1	11979665	2917	5.78	0.88	12	0.06	4213.00	27727.00	42900	20231123	-43.24	23550	20241115	3.40	40350	-39.65	20240111	23550	3.40	20241115	40350	-39.65	20240111	23550	3.40	20241115	0.95	N	243070	500	59 억	2425888	N	N	35	N	N
28	20241202	141007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24400	0	3	0.00	147979750	6071	23.31	24600	24600	24300	31700	17100	24400	24374.86	20.25	-1050	25566	24982	24666	24082	23766	24825	23925	60	7300	500	18050	50	1	11979665	2923	5.79	0.88	12	0.05	4213.00	27727.00	42900	20231123	-43.12	23550	20241115	3.61	40350	-39.53	20240111	23550	3.61	20241115	40350	-39.53	20240111	23550	3.61	20241115	0.95	N	243070	500	59 억	2425888	N	N	35	N	N
29	20241202	130947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24400	0	3	0.00	122615550	5030	19.32	24600	24600	24300	31700	17100	24400	24376.85	20.25	-989	25566	24982	24666	24082	23766	24825	23925	60	7300	500	18050	50	1	11979665	2923	5.79	0.88	12	0.04	4213.00	27727.00	42900	20231123	-43.12	23550	20241115	3.61	40350	-39.53	20240111	23550	3.61	20241115	40350	-39.53	20240111	23550	3.61	20241115	0.95	N	243070	500	59 억	2425888	N	N	35	N	N
30	20241202	121009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24350	-50	5	-0.20	113328850	4649	17.85	24600	24600	24300	31700	17100	24400	24377.04	20.25	-852	25566	24982	24666	24082	23766	24825	23925	60	7300	500	18050	50	1	11979665	2917	5.78	0.88	12	0.04	4213.00	27727.00	42900	20231123	-43.24	23550	20241115	3.40	40350	-39.65	20240111	23550	3.40	20241115	40350	-39.65	20240111	23550	3.40	20241115	0.95	N	243070	500	59 억	2425888	N	N	35	N	N
31	20241202	110913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24450	50	2	0.20	76367750	3131	12.02	24600	24600	24350	31700	17100	24400	24390.85	20.25	-686	25566	24982	24666	24082	23766	24825	23925	60	7300	500	18050	50	1	11979665	2929	5.80	0.88	12	0.03	4213.00	27727.00	42900	20231123	-43.01	23550	20241115	3.82	40350	-39.41	20240111	23550	3.82	20241115	40350	-39.41	20240111	23550	3.82	20241115	0.95	N	243070	500	59 억	2425888	N	N	35	N	N
32	20241202	100925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24400	0	3	0.00	46870850	1921	7.38	24600	24600	24350	31700	17100	24400	24399.19	20.25	-1142	25566	24982	24666	24082	23766	24825	23925	60	7300	500	18050	50	1	11979665	2923	5.79	0.88	12	0.02	4213.00	27727.00	42900	20231123	-43.12	23550	20241115	3.61	40350	-39.53	20240111	23550	3.61	20241115	40350	-39.53	20240111	23550	3.61	20241115	0.95	N	243070	500	59 억	2425888	N	N	35	N	N
33	20241202	090920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24500	100	2	0.41	3819750	156	0.60	24600	24600	24400	31700	17100	24400	24485.58	20.25	-32	25566	24982	24666	24082	23766	24825	23925	60	7300	500	18050	50	1	11979665	2935	5.82	0.88	12	0.00	4213.00	27727.00	42900	20231123	-42.89	23550	20241115	4.03	40350	-39.28	20240111	23550	4.03	20241115	40350	-39.28	20240111	23550	4.03	20241115	0.95	N	243070	500	59 억	2425888	N	N	35	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History