KissMeData/053030/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	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	160510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17420	-80	5	-0.46	8631858080	494206	63.10	17840	17840	17150	22750	12250	17500	17466.27	5.60	-3528	18540	18020	17730	17210	16920	17905	17095	163	5250	500	10850	10	1	32684188	5694	118.50	2.89	12	1.51	147.00	6020.00	27300	20240924	-36.19	7710	20231204	125.94	27300	-36.19	20240924	8190	112.70	20240117	27300	-36.19	20240924	7740	125.06	20231205	6.15	N	053030	500	163 억	1830654	N	N	729	N	N
3	20241205	150513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17290	-210	5	-1.20	7830388500	447860	57.19	17840	17840	17150	22750	12250	17500	17484.01	5.60	-15858	18540	18020	17730	17210	16920	17905	17095	163	5250	500	10850	10	1	32684188	5651	117.62	2.87	12	1.37	147.00	6020.00	27300	20240924	-36.67	7710	20231204	124.25	27300	-36.67	20240924	8190	111.11	20240117	27300	-36.67	20240924	7740	123.39	20231205	6.15	N	053030	500	163 억	1830654	N	N	1476	N	N
4	20241205	140511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17590	90	2	0.51	6180304620	352726	45.04	17840	17840	17220	22750	12250	17500	17521.55	5.60	-22637	18540	18020	17730	17210	16920	17905	17095	163	5250	500	10850	10	1	32684188	5749	119.66	2.92	12	1.08	147.00	6020.00	27300	20240924	-35.57	7710	20231204	128.15	27300	-35.57	20240924	8190	114.77	20240117	27300	-35.57	20240924	7740	127.26	20231205	6.15	N	053030	500	163 억	1830654	N	N	1476	N	N
5	20241205	130511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17450	-50	5	-0.29	5716726820	326285	41.66	17840	17840	17220	22750	12250	17500	17520.65	5.60	-23564	18540	18020	17730	17210	16920	17905	17095	163	5250	500	10850	10	1	32684188	5703	118.71	2.90	12	1.00	147.00	6020.00	27300	20240924	-36.08	7710	20231204	126.33	27300	-36.08	20240924	8190	113.06	20240117	27300	-36.08	20240924	7740	125.45	20231205	6.15	N	053030	500	163 억	1830654	N	N	1476	N	N
6	20241205	120511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17610	110	2	0.63	4986637080	284648	36.35	17840	17840	17220	22750	12250	17500	17518.61	5.60	-22010	18540	18020	17730	17210	16920	17905	17095	163	5250	500	10850	10	1	32684188	5756	119.80	2.93	12	0.87	147.00	6020.00	27300	20240924	-35.49	7710	20231204	128.40	27300	-35.49	20240924	8190	115.02	20240117	27300	-35.49	20240924	7740	127.52	20231205	6.15	N	053030	500	163 억	1830654	N	N	1476	N	N
7	20241205	110510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17450	-50	5	-0.29	3914474360	223866	28.59	17840	17840	17220	22750	12250	17500	17485.79	5.60	-27751	18540	18020	17730	17210	16920	17905	17095	163	5250	500	10850	10	1	32684188	5703	118.71	2.90	12	0.68	147.00	6020.00	27300	20240924	-36.08	7710	20231204	126.33	27300	-36.08	20240924	8190	113.06	20240117	27300	-36.08	20240924	7740	125.45	20231205	6.15	N	053030	500	163 억	1830654	N	N	1476	N	N
8	20241205	100508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17530	30	2	0.17	3259739270	186415	23.80	17840	17840	17220	22750	12250	17500	17486.46	5.60	-17624	18540	18020	17730	17210	16920	17905	17095	163	5250	500	10850	10	1	32684188	5730	119.25	2.91	12	0.57	147.00	6020.00	27300	20240924	-35.79	7710	20231204	127.37	27300	-35.79	20240924	8190	114.04	20240117	27300	-35.79	20240924	7740	126.49	20231205	6.15	N	053030	500	163 억	1830654	N	N	1476	N	N
9	20241205	090511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17520	20	2	0.11	426983460	24156	3.08	17840	17840	17520	22750	12250	17500	17676.08	5.60	-9260	18540	18020	17730	17210	16920	17905	17095	163	5250	500	10850	10	1	32684188	5726	119.18	2.91	12	0.07	147.00	6020.00	27300	20240924	-35.82	7710	20231204	127.24	27300	-35.82	20240924	8190	113.92	20240117	27300	-35.82	20240924	7740	126.36	20231205	6.15	N	053030	500	163 억	1830654	N	N	1476	N	N
10	20241204	160503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17500	-620	5	-3.42	13694868920	773876	79.95	17500	18250	17440	23550	12690	18120	17696.61	5.85	-80228	18986	18552	18016	17582	17046	18770	17800	163	5430	500	11230	10	1	32684188	5720	119.05	2.91	12	2.37	147.00	6020.00	27300	20240924	-35.90	7710	20231204	126.98	27300	-35.90	20240924	8190	113.68	20240117	27300	-35.90	20240924	7710	126.98	20231204	6.17	N	053030	500	163 억	1912857	N	N	1476	N	N
11	20241204	150503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17530	-590	5	-3.26	12840628020	725120	74.91	17500	18250	17440	23550	12690	18120	17708.00	5.85	-73867	18986	18552	18016	17582	17046	18770	17800	163	5430	500	11230	10	1	32684188	5730	119.25	2.91	12	2.22	147.00	6020.00	27300	20240924	-35.79	7710	20231204	127.37	27300	-35.79	20240924	8190	114.04	20240117	27300	-35.79	20240924	7710	127.37	20231204	6.17	N	053030	500	163 억	1912857	N	N	6464	N	N
12	20241204	140503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17540	-580	5	-3.20	11497772320	648657	67.01	17500	18250	17440	23550	12690	18120	17725.20	5.85	-70767	18986	18552	18016	17582	17046	18770	17800	163	5430	500	11230	10	1	32684188	5733	119.32	2.91	12	1.98	147.00	6020.00	27300	20240924	-35.75	7710	20231204	127.50	27300	-35.75	20240924	8190	114.16	20240117	27300	-35.75	20240924	7710	127.50	20231204	6.17	N	053030	500	163 억	1912857	N	N	6464	N	N
13	20241204	130458	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17590	-530	5	-2.92	10821641540	610213	63.04	17500	18250	17440	23550	12690	18120	17733.89	5.85	-55924	18986	18552	18016	17582	17046	18770	17800	163	5430	500	11230	10	1	32684188	5749	119.66	2.92	12	1.87	147.00	6020.00	27300	20240924	-35.57	7710	20231204	128.15	27300	-35.57	20240924	8190	114.77	20240117	27300	-35.57	20240924	7710	128.15	20231204	6.17	N	053030	500	163 억	1912857	N	N	6464	N	N
14	20241204	120458	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17630	-490	5	-2.70	9584992780	539793	55.77	17500	18250	17440	23550	12690	18120	17756.46	5.85	-32778	18986	18552	18016	17582	17046	18770	17800	163	5430	500	11230	10	1	32684188	5762	119.93	2.93	12	1.65	147.00	6020.00	27300	20240924	-35.42	7710	20231204	128.66	27300	-35.42	20240924	8190	115.26	20240117	27300	-35.42	20240924	7710	128.66	20231204	6.17	N	053030	500	163 억	1912857	N	N	6464	N	N
15	20241204	110455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17510	-610	5	-3.37	8914868830	501696	51.83	17500	18250	17440	23550	12690	18120	17769.12	5.85	-32500	18986	18552	18016	17582	17046	18770	17800	163	5430	500	11230	10	1	32684188	5723	119.12	2.91	12	1.53	147.00	6020.00	27300	20240924	-35.86	7710	20231204	127.11	27300	-35.86	20240924	8190	113.80	20240117	27300	-35.86	20240924	7710	127.11	20231204	6.17	N	053030	500	163 억	1912857	N	N	6464	N	N
16	20241204	100456	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17670	-450	5	-2.48	7593320880	426644	44.08	17500	18250	17440	23550	12690	18120	17797.42	5.85	-11778	18986	18552	18016	17582	17046	18770	17800	163	5430	500	11230	10	1	32684188	5775	120.20	2.94	12	1.31	147.00	6020.00	27300	20240924	-35.27	7710	20231204	129.18	27300	-35.27	20240924	8190	115.75	20240117	27300	-35.27	20240924	7710	129.18	20231204	6.17	N	053030	500	163 억	1912857	N	N	6464	N	N
17	20241204	090501	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17820	-300	5	-1.66	1701005030	96218	9.94	17500	17890	17500	23550	12690	18120	17676.38	5.85	5037	18986	18552	18016	17582	17046	18770	17800	163	5430	500	11230	10	1	32684188	5824	121.22	2.96	12	0.29	147.00	6020.00	27300	20240924	-34.73	7710	20231204	131.13	27300	-34.73	20240924	8190	117.58	20240117	27300	-34.73	20240924	7710	131.13	20231204	6.17	N	053030	500	163 억	1912857	N	N	6464	N	N
18	20241203	160523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18120	620	2	3.54	17464659950	962537	142.51	17500	18450	17480	22750	12250	17500	18145.21	5.79	30638	18420	17960	17440	16980	16460	18190	17210	163	5250	500	10850	10	1	32684188	5922	123.27	3.01	12	2.94	147.00	6020.00	27300	20240924	-33.63	7710	20231204	135.02	27300	-33.63	20240924	8190	121.25	20240117	27300	-33.63	20240924	7710	135.02	20231204	6.14	N	053030	500	163 억	1892324	N	N	6464	N	N
19	20241203	150541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18120	620	2	3.54	16606705140	915197	135.50	17500	18450	17480	22750	12250	17500	18146.27	5.79	33903	18420	17960	17440	16980	16460	18190	17210	163	5250	500	10850	10	1	32684188	5922	123.27	3.01	12	2.80	147.00	6020.00	27300	20240924	-33.63	7710	20231204	135.02	27300	-33.63	20240924	8190	121.25	20240117	27300	-33.63	20240924	7710	135.02	20231204	6.14	N	053030	500	163 억	1892324	N	N	284	N	N
20	20241203	140529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18210	710	2	4.06	15217101530	838755	124.18	17500	18450	17480	22750	12250	17500	18143.32	5.79	43162	18420	17960	17440	16980	16460	18190	17210	163	5250	500	10850	10	1	32684188	5952	123.88	3.02	12	2.57	147.00	6020.00	27300	20240924	-33.30	7710	20231204	136.19	27300	-33.30	20240924	8190	122.34	20240117	27300	-33.30	20240924	7710	136.19	20231204	6.14	N	053030	500	163 억	1892324	N	N	284	N	N
21	20241203	130526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18380	880	2	5.03	13924338510	768030	113.71	17500	18450	17480	22750	12250	17500	18130.84	5.79	34636	18420	17960	17440	16980	16460	18190	17210	163	5250	500	10850	10	1	32684188	6007	125.03	3.05	12	2.35	147.00	6020.00	27300	20240924	-32.67	7710	20231204	138.39	27300	-32.67	20240924	8190	124.42	20240117	27300	-32.67	20240924	7710	138.39	20231204	6.14	N	053030	500	163 억	1892324	N	N	284	N	N
22	20241203	120544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18360	860	2	4.91	12396274820	684960	101.41	17500	18370	17480	22750	12250	17500	18098.76	5.79	47851	18420	17960	17440	16980	16460	18190	17210	163	5250	500	10850	10	1	32684188	6001	124.90	3.05	12	2.10	147.00	6020.00	27300	20240924	-32.75	7710	20231204	138.13	27300	-32.75	20240924	8190	124.18	20240117	27300	-32.75	20240924	7710	138.13	20231204	6.14	N	053030	500	163 억	1892324	N	N	284	N	N
23	20241203	110526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18180	680	2	3.89	10400597330	575846	85.26	17500	18300	17480	22750	12250	17500	18062.49	5.79	29992	18420	17960	17440	16980	16460	18190	17210	163	5250	500	10850	10	1	32684188	5942	123.67	3.02	12	1.76	147.00	6020.00	27300	20240924	-33.41	7710	20231204	135.80	27300	-33.41	20240924	8190	121.98	20240117	27300	-33.41	20240924	7710	135.80	20231204	6.14	N	053030	500	163 억	1892324	N	N	284	N	N
24	20241203	100516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17980	480	2	2.74	7398548170	410206	60.73	17500	18300	17480	22750	12250	17500	18037.61	5.79	-1453	18420	17960	17440	16980	16460	18190	17210	163	5250	500	10850	10	1	32684188	5877	122.31	2.99	12	1.26	147.00	6020.00	27300	20240924	-34.14	7710	20231204	133.20	27300	-34.14	20240924	8190	119.54	20240117	27300	-34.14	20240924	7710	133.20	20231204	6.14	N	053030	500	163 억	1892324	N	N	284	N	N
25	20241203	090515	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17600	100	2	0.57	524550120	29900	4.43	17500	17620	17480	22750	12250	17500	17545.13	5.79	730	18420	17960	17440	16980	16460	18190	17210	163	5250	500	10850	10	1	32684188	5752	119.73	2.92	12	0.09	147.00	6020.00	27300	20240924	-35.53	7710	20231204	128.27	27300	-35.53	20240924	8190	114.90	20240117	27300	-35.53	20240924	7710	128.27	20231204	6.14	N	053030	500	163 억	1892324	N	N	284	N	N
26	20241202	160503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17500	200	2	1.16	11678946610	667311	53.77	17490	17900	16920	22450	12110	17300	17501.51	5.67	-3858	18820	18060	17680	16920	16540	17870	16730	163	5150	500	10720	10	1	32684188	5720	119.05	2.91	12	2.04	147.00	6020.00	27300	20240924	-35.90	7710	20231204	126.98	27300	-35.90	20240924	8190	113.68	20240117	27300	-35.90	20240924	7710	126.98	20231204	6.47	N	053030	500	163 억	1853410	N	N	284	N	N
27	20241202	150538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17560	260	2	1.50	11106422660	634640	51.14	17490	17900	16920	22450	12110	17300	17500.35	5.67	-6417	18820	18060	17680	16920	16540	17870	16730	163	5150	500	10720	10	1	32684188	5739	119.46	2.92	12	1.94	147.00	6020.00	27300	20240924	-35.68	7710	20231204	127.76	27300	-35.68	20240924	8190	114.41	20240117	27300	-35.68	20240924	7710	127.76	20231204	6.47	N	053030	500	163 억	1853410	N	N	272	N	N
28	20241202	140516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17660	360	2	2.08	9966234330	569873	45.92	17490	17900	16920	22450	12110	17300	17488.52	5.67	-10565	18820	18060	17680	16920	16540	17870	16730	163	5150	500	10720	10	1	32684188	5772	120.14	2.93	12	1.74	147.00	6020.00	27300	20240924	-35.31	7710	20231204	129.05	27300	-35.31	20240924	8190	115.63	20240117	27300	-35.31	20240924	7710	129.05	20231204	6.47	N	053030	500	163 억	1853410	N	N	272	N	N
29	20241202	130512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17600	300	2	1.73	9053452780	518218	41.76	17490	17900	16920	22450	12110	17300	17470.36	5.67	-1073	18820	18060	17680	16920	16540	17870	16730	163	5150	500	10720	10	1	32684188	5752	119.73	2.92	12	1.59	147.00	6020.00	27300	20240924	-35.53	7710	20231204	128.27	27300	-35.53	20240924	8190	114.90	20240117	27300	-35.53	20240924	7710	128.27	20231204	6.47	N	053030	500	163 억	1853410	N	N	272	N	N
30	20241202	120531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17560	260	2	1.50	8173266090	468018	37.71	17490	17900	16920	22450	12110	17300	17463.57	5.67	-2250	18820	18060	17680	16920	16540	17870	16730	163	5150	500	10720	10	1	32684188	5739	119.46	2.92	12	1.43	147.00	6020.00	27300	20240924	-35.68	7710	20231204	127.76	27300	-35.68	20240924	8190	114.41	20240117	27300	-35.68	20240924	7710	127.76	20231204	6.47	N	053030	500	163 억	1853410	N	N	272	N	N
31	20241202	110459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17810	510	2	2.95	6921956490	397461	32.03	17490	17900	16920	22450	12110	17300	17415.44	5.67	2090	18820	18060	17680	16920	16540	17870	16730	163	5150	500	10720	10	1	32684188	5821	121.16	2.96	12	1.22	147.00	6020.00	27300	20240924	-34.76	7710	20231204	131.00	27300	-34.76	20240924	8190	117.46	20240117	27300	-34.76	20240924	7710	131.00	20231204	6.47	N	053030	500	163 억	1853410	N	N	272	N	N
32	20241202	100502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17190	-110	5	-0.64	4178428260	241286	19.44	17490	17900	16920	22450	12110	17300	17317.33	5.67	-16364	18820	18060	17680	16920	16540	17870	16730	163	5150	500	10720	10	1	32684188	5618	116.94	2.86	12	0.74	147.00	6020.00	27300	20240924	-37.03	7710	20231204	122.96	27300	-37.03	20240924	8190	109.89	20240117	27300	-37.03	20240924	7710	122.96	20231204	6.47	N	053030	500	163 억	1853410	N	N	272	N	N
33	20241202	090501	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17800	500	2	2.89	764444550	43337	3.49	17490	17900	17490	22450	12110	17300	17639.54	5.67	6933	18820	18060	17680	16920	16540	17870	16730	163	5150	500	10720	10	1	32684188	5818	121.09	2.96	12	0.13	147.00	6020.00	27300	20240924	-34.80	7710	20231204	130.87	27300	-34.80	20240924	8190	117.34	20240117	27300	-34.80	20240924	7710	130.87	20231204	6.47	N	053030	500	163 억	1853410	N	N	272	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History