KissMeData/102940/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160717	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	750	2	3.90	1334127870	66418	260.62	19160	20800	19160	25000	13480	19250	20086.87	1.40	-645	19943	19596	19203	18856	18463	19770	19030	62	5750	500	13470	50	1	12423387	2485	-7.43	1.66	12	0.53	-2692.00	12063.00	31000	20240115	-35.48	16780	20241115	19.19	31000	-35.48	20240115	16780	19.19	20241115	31000	-35.48	20240115	16780	19.19	20241115	0.13	N	102940	500	62 억	173511	N	N	N	N
3	20241205	150722	57	100.00	KOSDAQ	제약	N	N	N	N	N	19960	710	2	3.69	1283141370	63868	250.61	19160	20800	19160	25000	13480	19250	20090.52	1.40	-735	19943	19596	19203	18856	18463	19770	19030	62	5750	500	13470	10	1	12423387	2480	-7.41	1.65	12	0.51	-2692.00	12063.00	31000	20240115	-35.61	16780	20241115	18.95	31000	-35.61	20240115	16780	18.95	20241115	31000	-35.61	20240115	16780	18.95	20241115	0.13	N	102940	500	62 억	173511	N	N	N	N
4	20241205	140709	57	100.00	KOSDAQ	제약	N	N	N	N	N	19940	690	2	3.58	1172680770	58335	228.90	19160	20800	19160	25000	13480	19250	20102.52	1.40	247	19943	19596	19203	18856	18463	19770	19030	62	5750	500	13470	10	1	12423387	2477	-7.41	1.65	12	0.47	-2692.00	12063.00	31000	20240115	-35.68	16780	20241115	18.83	31000	-35.68	20240115	16780	18.83	20241115	31000	-35.68	20240115	16780	18.83	20241115	0.13	N	102940	500	62 억	173511	N	N	N	N
5	20241205	130718	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	900	2	4.68	1095171140	54470	213.73	19160	20800	19160	25000	13480	19250	20105.95	1.40	-187	19943	19596	19203	18856	18463	19770	19030	62	5750	500	13470	50	1	12423387	2503	-7.49	1.67	12	0.44	-2692.00	12063.00	31000	20240115	-35.00	16780	20241115	20.08	31000	-35.00	20240115	16780	20.08	20241115	31000	-35.00	20240115	16780	20.08	20241115	0.13	N	102940	500	62 억	173511	N	N	N	N
6	20241205	120718	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	950	2	4.94	1042813040	51868	203.52	19160	20800	19160	25000	13480	19250	20105.13	1.40	-306	19943	19596	19203	18856	18463	19770	19030	62	5750	500	13470	50	1	12423387	2510	-7.50	1.67	12	0.42	-2692.00	12063.00	31000	20240115	-34.84	16780	20241115	20.38	31000	-34.84	20240115	16780	20.38	20241115	31000	-34.84	20240115	16780	20.38	20241115	0.13	N	102940	500	62 억	173511	N	N	N	N
7	20241205	110717	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	1000	2	5.19	875775340	43627	171.19	19160	20800	19160	25000	13480	19250	20074.16	1.40	563	19943	19596	19203	18856	18463	19770	19030	62	5750	500	13470	50	1	12423387	2516	-7.52	1.68	12	0.35	-2692.00	12063.00	31000	20240115	-34.68	16780	20241115	20.68	31000	-34.68	20240115	16780	20.68	20241115	31000	-34.68	20240115	16780	20.68	20241115	0.13	N	102940	500	62 억	173511	N	N	N	N
8	20241205	100714	57	100.00	KOSDAQ	제약	N	N	N	N	N	19980	730	2	3.79	701385180	34966	137.20	19160	20800	19160	25000	13480	19250	20059.06	1.40	402	19943	19596	19203	18856	18463	19770	19030	62	5750	500	13470	10	1	12423387	2482	-7.42	1.66	12	0.28	-2692.00	12063.00	31000	20240115	-35.55	16780	20241115	19.07	31000	-35.55	20240115	16780	19.07	20241115	31000	-35.55	20240115	16780	19.07	20241115	0.13	N	102940	500	62 억	173511	N	N	N	N
9	20241205	090719	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	750	2	3.90	81920290	4135	16.23	19160	20200	19160	25000	13480	19250	19811.44	1.40	30	19943	19596	19203	18856	18463	19770	19030	62	5750	500	13470	50	1	12423387	2485	-7.43	1.66	12	0.03	-2692.00	12063.00	31000	20240115	-35.48	16780	20241115	19.19	31000	-35.48	20240115	16780	19.19	20241115	31000	-35.48	20240115	16780	19.19	20241115	0.13	N	102940	500	62 억	173511	N	N	N	N
10	20241204	160706	57	100.00	KOSDAQ	제약	N	N	N	N	N	19250	-350	5	-1.79	484376690	25432	46.78	18830	19550	18810	25450	13720	19600	19045.87	1.41	-1701	20666	20132	19666	19132	18666	19900	18900	62	5850	500	13720	10	1	12423387	2392	-7.15	1.60	12	0.20	-2692.00	12063.00	31000	20240115	-37.90	16780	20241115	14.72	31000	-37.90	20240115	16780	14.72	20241115	31000	-37.90	20240115	16780	14.72	20241115	0.14	N	102940	500	62 억	175142	N	N	N	N
11	20241204	150706	57	100.00	KOSDAQ	제약	N	N	N	N	N	19200	-400	5	-2.04	457178800	24017	44.17	18830	19550	18810	25450	13720	19600	19035.63	1.41	-1617	20666	20132	19666	19132	18666	19900	18900	62	5850	500	13720	10	1	12423387	2385	-7.13	1.59	12	0.19	-2692.00	12063.00	31000	20240115	-38.06	16780	20241115	14.42	31000	-38.06	20240115	16780	14.42	20241115	31000	-38.06	20240115	16780	14.42	20241115	0.14	N	102940	500	62 억	175142	N	N	N	N
12	20241204	140705	57	100.00	KOSDAQ	제약	N	N	N	N	N	18990	-610	5	-3.11	424079620	22291	41.00	18830	19550	18810	25450	13720	19600	19024.70	1.41	-1572	20666	20132	19666	19132	18666	19900	18900	62	5850	500	13720	10	1	12423387	2359	-7.05	1.57	12	0.18	-2692.00	12063.00	31000	20240115	-38.74	16780	20241115	13.17	31000	-38.74	20240115	16780	13.17	20241115	31000	-38.74	20240115	16780	13.17	20241115	0.14	N	102940	500	62 억	175142	N	N	N	N
13	20241204	130704	57	100.00	KOSDAQ	제약	N	N	N	N	N	19260	-340	5	-1.73	363627950	19127	35.18	18830	19550	18810	25450	13720	19600	19011.24	1.41	-1495	20666	20132	19666	19132	18666	19900	18900	62	5850	500	13720	10	1	12423387	2393	-7.15	1.60	12	0.15	-2692.00	12063.00	31000	20240115	-37.87	16780	20241115	14.78	31000	-37.87	20240115	16780	14.78	20241115	31000	-37.87	20240115	16780	14.78	20241115	0.14	N	102940	500	62 억	175142	N	N	N	N
14	20241204	120702	57	100.00	KOSDAQ	제약	N	N	N	N	N	18890	-710	5	-3.62	318330570	16749	30.81	18830	19550	18810	25450	13720	19600	19005.94	1.41	-2046	20666	20132	19666	19132	18666	19900	18900	62	5850	500	13720	10	1	12423387	2347	-7.02	1.57	12	0.13	-2692.00	12063.00	31000	20240115	-39.06	16780	20241115	12.57	31000	-39.06	20240115	16780	12.57	20241115	31000	-39.06	20240115	16780	12.57	20241115	0.14	N	102940	500	62 억	175142	N	N	N	N
15	20241204	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	18960	-640	5	-3.27	205396760	10767	19.80	18830	19550	18830	25450	13720	19600	19076.51	1.41	-1518	20666	20132	19666	19132	18666	19900	18900	62	5850	500	13720	10	1	12423387	2355	-7.04	1.57	12	0.09	-2692.00	12063.00	31000	20240115	-38.84	16780	20241115	12.99	31000	-38.84	20240115	16780	12.99	20241115	31000	-38.84	20240115	16780	12.99	20241115	0.14	N	102940	500	62 억	175142	N	N	N	N
16	20241204	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	19250	-350	5	-1.79	141035890	7379	13.57	18830	19550	18830	25450	13720	19600	19113.14	1.41	-126	20666	20132	19666	19132	18666	19900	18900	62	5850	500	13720	10	1	12423387	2392	-7.15	1.60	12	0.06	-2692.00	12063.00	31000	20240115	-37.90	16780	20241115	14.72	31000	-37.90	20240115	16780	14.72	20241115	31000	-37.90	20240115	16780	14.72	20241115	0.14	N	102940	500	62 억	175142	N	N	N	N
17	20241204	090707	57	100.00	KOSDAQ	제약	N	N	N	N	N	19210	-390	5	-1.99	25722470	1334	2.45	18830	19550	18830	25450	13720	19600	19282.21	1.41	-42	20666	20132	19666	19132	18666	19900	18900	62	5850	500	13720	10	1	12423387	2387	-7.14	1.59	12	0.01	-2692.00	12063.00	31000	20240115	-38.03	16780	20241115	14.48	31000	-38.03	20240115	16780	14.48	20241115	31000	-38.03	20240115	16780	14.48	20241115	0.14	N	102940	500	62 억	175142	N	N	N	N
18	20241203	160734	57	100.00	KOSDAQ	제약	N	N	N	N	N	19600	-200	5	-1.01	1063003030	54302	21.35	19840	20200	19200	25700	13860	19800	19575.76	1.30	14092	23233	21516	20483	18766	17733	21000	18250	62	5900	500	13860	10	1	12423387	2435	-7.28	1.62	12	0.44	-2692.00	12063.00	31000	20240115	-36.77	16780	20241115	16.81	31000	-36.77	20240115	16780	16.81	20241115	31000	-36.77	20240115	16780	16.81	20241115	0.13	N	102940	500	62 억	161051	N	N	N	N
19	20241203	150800	57	100.00	KOSDAQ	제약	N	N	N	N	N	19540	-260	5	-1.31	1045174130	53391	21.00	19840	20200	19200	25700	13860	19800	19575.85	1.30	14395	23233	21516	20483	18766	17733	21000	18250	62	5900	500	13860	10	1	12423387	2428	-7.26	1.62	12	0.43	-2692.00	12063.00	31000	20240115	-36.97	16780	20241115	16.45	31000	-36.97	20240115	16780	16.45	20241115	31000	-36.97	20240115	16780	16.45	20241115	0.13	N	102940	500	62 억	161051	N	N	N	N
20	20241203	140750	57	100.00	KOSDAQ	제약	N	N	N	N	N	19620	-180	5	-0.91	953559030	48709	19.16	19840	20200	19200	25700	13860	19800	19576.65	1.30	12695	23233	21516	20483	18766	17733	21000	18250	62	5900	500	13860	10	1	12423387	2437	-7.29	1.63	12	0.39	-2692.00	12063.00	31000	20240115	-36.71	16780	20241115	16.92	31000	-36.71	20240115	16780	16.92	20241115	31000	-36.71	20240115	16780	16.92	20241115	0.13	N	102940	500	62 억	161051	N	N	N	N
21	20241203	130750	57	100.00	KOSDAQ	제약	N	N	N	N	N	19640	-160	5	-0.81	874981280	44683	17.57	19840	20200	19200	25700	13860	19800	19581.97	1.30	10308	23233	21516	20483	18766	17733	21000	18250	62	5900	500	13860	10	1	12423387	2440	-7.30	1.63	12	0.36	-2692.00	12063.00	31000	20240115	-36.65	16780	20241115	17.04	31000	-36.65	20240115	16780	17.04	20241115	31000	-36.65	20240115	16780	17.04	20241115	0.13	N	102940	500	62 억	161051	N	N	N	N
22	20241203	120758	57	100.00	KOSDAQ	제약	N	N	N	N	N	19530	-270	5	-1.36	839597300	42879	16.86	19840	20200	19200	25700	13860	19800	19580.62	1.30	9601	23233	21516	20483	18766	17733	21000	18250	62	5900	500	13860	10	1	12423387	2426	-7.25	1.62	12	0.35	-2692.00	12063.00	31000	20240115	-37.00	16780	20241115	16.39	31000	-37.00	20240115	16780	16.39	20241115	31000	-37.00	20240115	16780	16.39	20241115	0.13	N	102940	500	62 억	161051	N	N	N	N
23	20241203	110742	57	100.00	KOSDAQ	제약	N	N	N	N	N	19480	-320	5	-1.62	785518330	40098	15.77	19840	20200	19200	25700	13860	19800	19589.96	1.30	9846	23233	21516	20483	18766	17733	21000	18250	62	5900	500	13860	10	1	12423387	2420	-7.24	1.61	12	0.32	-2692.00	12063.00	31000	20240115	-37.16	16780	20241115	16.09	31000	-37.16	20240115	16780	16.09	20241115	31000	-37.16	20240115	16780	16.09	20241115	0.13	N	102940	500	62 억	161051	N	N	N	N
24	20241203	100731	57	100.00	KOSDAQ	제약	N	N	N	N	N	19310	-490	5	-2.47	577220500	29323	11.53	19840	20200	19220	25700	13860	19800	19684.91	1.30	6116	23233	21516	20483	18766	17733	21000	18250	62	5900	500	13860	10	1	12423387	2399	-7.17	1.60	12	0.24	-2692.00	12063.00	31000	20240115	-37.71	16780	20241115	15.08	31000	-37.71	20240115	16780	15.08	20241115	31000	-37.71	20240115	16780	15.08	20241115	0.13	N	102940	500	62 억	161051	N	N	N	N
25	20241203	090724	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	400	2	2.02	64011340	3202	1.26	19840	20200	19830	25700	13860	19800	19991.05	1.30	765	23233	21516	20483	18766	17733	21000	18250	62	5900	500	13860	50	1	12423387	2510	-7.50	1.67	12	0.03	-2692.00	12063.00	31000	20240115	-34.84	16780	20241115	20.38	31000	-34.84	20240115	16780	20.38	20241115	31000	-34.84	20240115	16780	20.38	20241115	0.13	N	102940	500	62 억	161051	N	N	N	N
26	20241202	160713	57	100.00	KOSDAQ	제약	N	N	N	N	N	19800	930	2	4.93	5247390080	254000	284.89	19990	22200	19450	24500	13210	18870	20659.29	1.32	-2661	20496	19682	18786	17972	17076	20090	18380	62	5630	500	13200	10	1	12423387	2460	-7.36	1.64	12	2.04	-2692.00	12063.00	31000	20240115	-36.13	16780	20241115	18.00	31000	-36.13	20240115	16780	18.00	20241115	31000	-36.13	20240115	16780	18.00	20241115	0.13	N	102940	500	62 억	163657	N	N	N	N
27	20241202	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	19910	1040	2	5.51	5200766530	251649	282.26	19990	22200	19450	24500	13210	18870	20666.75	1.32	-2586	20496	19682	18786	17972	17076	20090	18380	62	5630	500	13200	10	1	12423387	2473	-7.40	1.65	12	2.03	-2692.00	12063.00	31000	20240115	-35.77	16780	20241115	18.65	31000	-35.77	20240115	16780	18.65	20241115	31000	-35.77	20240115	16780	18.65	20241115	0.13	N	102940	500	62 억	163657	N	N	N	N
28	20241202	140734	57	100.00	KOSDAQ	제약	N	N	N	N	N	19880	1010	2	5.35	5081522400	245660	275.54	19990	22200	19450	24500	13210	18870	20685.18	1.32	-2046	20496	19682	18786	17972	17076	20090	18380	62	5630	500	13200	10	1	12423387	2470	-7.38	1.65	12	1.98	-2692.00	12063.00	31000	20240115	-35.87	16780	20241115	18.47	31000	-35.87	20240115	16780	18.47	20241115	31000	-35.87	20240115	16780	18.47	20241115	0.13	N	102940	500	62 억	163657	N	N	N	N
29	20241202	130729	57	100.00	KOSDAQ	제약	N	N	N	N	N	19920	1050	2	5.56	4932749730	238209	267.18	19990	22200	19450	24500	13210	18870	20707.65	1.32	-1948	20496	19682	18786	17972	17076	20090	18380	62	5630	500	13200	10	1	12423387	2475	-7.40	1.65	12	1.92	-2692.00	12063.00	31000	20240115	-35.74	16780	20241115	18.71	31000	-35.74	20240115	16780	18.71	20241115	31000	-35.74	20240115	16780	18.71	20241115	0.13	N	102940	500	62 억	163657	N	N	N	N
30	20241202	120745	57	100.00	KOSDAQ	제약	N	N	N	N	N	20550	1680	2	8.90	4603749180	221906	248.90	19990	22200	19450	24500	13210	18870	20746.39	1.32	1454	20496	19682	18786	17972	17076	20090	18380	62	5630	500	13200	50	1	12423387	2553	-7.63	1.70	12	1.79	-2692.00	12063.00	31000	20240115	-33.71	16780	20241115	22.47	31000	-33.71	20240115	16780	22.47	20241115	31000	-33.71	20240115	16780	22.47	20241115	0.13	N	102940	500	62 억	163657	N	N	N	N
31	20241202	110703	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	1280	2	6.78	4296380410	206772	231.92	19990	22200	19450	24500	13210	18870	20778.35	1.32	3513	20496	19682	18786	17972	17076	20090	18380	62	5630	500	13200	50	1	12423387	2503	-7.49	1.67	12	1.66	-2692.00	12063.00	31000	20240115	-35.00	16780	20241115	20.08	31000	-35.00	20240115	16780	20.08	20241115	31000	-35.00	20240115	16780	20.08	20241115	0.13	N	102940	500	62 억	163657	N	N	N	N
32	20241202	100706	57	100.00	KOSDAQ	제약	N	N	N	N	N	19910	1040	2	5.51	3889791020	186566	209.26	19990	22200	19450	24500	13210	18870	20849.41	1.32	160	20496	19682	18786	17972	17076	20090	18380	62	5630	500	13200	10	1	12423387	2473	-7.40	1.65	12	1.50	-2692.00	12063.00	31000	20240115	-35.77	16780	20241115	18.65	31000	-35.77	20240115	16780	18.65	20241115	31000	-35.77	20240115	16780	18.65	20241115	0.13	N	102940	500	62 억	163657	N	N	N	N
33	20241202	090705	57	100.00	KOSDAQ	제약	N	N	N	N	N	19700	830	2	4.40	334929380	16985	19.05	19990	19990	19450	24500	13210	18870	19719.13	1.32	-1279	20496	19682	18786	17972	17076	20090	18380	62	5630	500	13200	10	1	12423387	2447	-7.32	1.63	12	0.14	-2692.00	12063.00	31000	20240115	-36.45	16780	20241115	17.40	31000	-36.45	20240115	16780	17.40	20241115	31000	-36.45	20240115	16780	17.40	20241115	0.13	N	102940	500	62 억	163657	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History