KissMeData/138610/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	110	2	0.68	14750205770	877760	196.37	17200	17400	16220	20950	11310	16150	16805.74	0.76	-48193	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1771	-26.23	5.71	12	8.06	-620.00	2846.00	25850	20241016	-37.10	13740	20241122	18.34	25850	-37.10	20241016	13740	18.34	20241122	25850	-37.10	20241016	13740	18.34	20241122	2.97	N	138610	500	54 억	82954	N	N	33	N	N
3	20241205	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	190	2	1.18	14382419320	855181	191.32	17200	17400	16220	20950	11310	16150	16817.98	0.76	-49136	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1780	-26.35	5.74	12	7.85	-620.00	2846.00	25850	20241016	-36.79	13740	20241122	18.92	25850	-36.79	20241016	13740	18.92	20241122	25850	-36.79	20241016	13740	18.92	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
4	20241205	140752	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	550	2	3.41	13475232700	800038	178.98	17200	17400	16350	20950	11310	16150	16843.24	0.76	-49883	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1819	-26.94	5.87	12	7.34	-620.00	2846.00	25850	20241016	-35.40	13740	20241122	21.54	25850	-35.40	20241016	13740	21.54	20241122	25850	-35.40	20241016	13740	21.54	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
5	20241205	130802	57	100.00	KOSDAQ	제약	N	N	N	N	N	16630	480	2	2.97	12153489850	721157	161.34	17200	17400	16350	20950	11310	16150	16852.77	0.76	-45986	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1812	-26.82	5.84	12	6.62	-620.00	2846.00	25850	20241016	-35.67	13740	20241122	21.03	25850	-35.67	20241016	13740	21.03	20241122	25850	-35.67	20241016	13740	21.03	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
6	20241205	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	16610	460	2	2.85	11836908650	702124	157.08	17200	17400	16350	20950	11310	16150	16858.72	0.76	-44812	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1809	-26.79	5.84	12	6.45	-620.00	2846.00	25850	20241016	-35.74	13740	20241122	20.89	25850	-35.74	20241016	13740	20.89	20241122	25850	-35.74	20241016	13740	20.89	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
7	20241205	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16490	340	2	2.11	11194061900	663594	148.46	17200	17400	16350	20950	11310	16150	16868.84	0.76	-39726	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1796	-26.60	5.79	12	6.09	-620.00	2846.00	25850	20241016	-36.21	13740	20241122	20.01	25850	-36.21	20241016	13740	20.01	20241122	25850	-36.21	20241016	13740	20.01	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
8	20241205	100757	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	440	2	2.72	10063627420	595078	133.13	17200	17400	16400	20950	11310	16150	16911.44	0.76	-26564	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1807	-26.76	5.83	12	5.46	-620.00	2846.00	25850	20241016	-35.82	13740	20241122	20.74	25850	-35.82	20241016	13740	20.74	20241122	25850	-35.82	20241016	13740	20.74	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
9	20241205	090804	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	530	2	3.28	4281613490	252014	56.38	17200	17400	16560	20950	11310	16150	16989.59	0.76	-29929	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1817	-26.90	5.86	12	2.31	-620.00	2846.00	25850	20241016	-35.47	13740	20241122	21.40	25850	-35.47	20241016	13740	21.40	20241122	25850	-35.47	20241016	13740	21.40	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
10	20241204	160748	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	-490	5	-2.94	6703685330	421252	12.98	16060	16290	15550	21600	11650	16640	15913.65	0.49	27768	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1759	-26.05	5.67	12	3.87	-620.00	2846.00	25850	20241016	-37.52	13740	20241122	17.54	25850	-37.52	20241016	13740	17.54	20241122	25850	-37.52	20241016	13740	17.54	20241122	3.09	N	138610	500	54 억	53143	N	N	230	N	N
11	20241204	150748	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	-820	5	-4.93	6331603200	398121	12.27	16060	16290	15550	21600	11650	16640	15903.71	0.49	29036	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1723	-25.52	5.56	12	3.65	-620.00	2846.00	25850	20241016	-38.80	13740	20241122	15.14	25850	-38.80	20241016	13740	15.14	20241122	25850	-38.80	20241016	13740	15.14	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
12	20241204	140749	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-790	5	-4.75	5690362220	357728	11.02	16060	16290	15550	21600	11650	16640	15906.95	0.49	28246	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1727	-25.56	5.57	12	3.28	-620.00	2846.00	25850	20241016	-38.68	13740	20241122	15.36	25850	-38.68	20241016	13740	15.36	20241122	25850	-38.68	20241016	13740	15.36	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
13	20241204	130746	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	-610	5	-3.67	5313866010	334041	10.29	16060	16290	15550	21600	11650	16640	15907.82	0.49	28169	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1746	-25.85	5.63	12	3.07	-620.00	2846.00	25850	20241016	-37.99	13740	20241122	16.67	25850	-37.99	20241016	13740	16.67	20241122	25850	-37.99	20241016	13740	16.67	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
14	20241204	120743	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	-820	5	-4.93	4874097030	306378	9.44	16060	16290	15550	21600	11650	16640	15908.76	0.49	26773	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1723	-25.52	5.56	12	2.81	-620.00	2846.00	25850	20241016	-38.80	13740	20241122	15.14	25850	-38.80	20241016	13740	15.14	20241122	25850	-38.80	20241016	13740	15.14	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
15	20241204	110733	57	100.00	KOSDAQ	제약	N	N	N	N	N	15660	-980	5	-5.89	4405045440	276493	8.52	16060	16290	15610	21600	11650	16640	15931.84	0.49	24323	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1706	-25.26	5.50	12	2.54	-620.00	2846.00	25850	20241016	-39.42	13740	20241122	13.97	25850	-39.42	20241016	13740	13.97	20241122	25850	-39.42	20241016	13740	13.97	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
16	20241204	100738	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	-800	5	-4.81	3358434700	210085	6.47	16060	16290	15770	21600	11650	16640	15986.07	0.49	17764	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1725	-25.55	5.57	12	1.93	-620.00	2846.00	25850	20241016	-38.72	13740	20241122	15.28	25850	-38.72	20241016	13740	15.28	20241122	25850	-38.72	20241016	13740	15.28	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
17	20241204	090751	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-540	5	-3.25	1670027900	104117	3.21	16060	16290	15850	21600	11650	16640	16039.90	0.49	16089	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1754	-25.97	5.66	12	0.96	-620.00	2846.00	25850	20241016	-37.72	13740	20241122	17.18	25850	-37.72	20241016	13740	17.18	20241122	25850	-37.72	20241016	13740	17.18	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
18	20241203	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	2040	2	13.97	52671034700	3219503	1833.35	14520	17440	14420	18980	10220	14600	16359.83	0.74	-18603	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1813	-26.84	5.85	12	29.56	-620.00	2846.00	25850	20241016	-35.63	13740	20241122	21.11	25850	-35.63	20241016	13740	21.11	20241122	25850	-35.63	20241016	13740	21.11	20241122	3.17	N	138610	500	54 억	80270	N	N	6	N	N
19	20241203	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	2000	2	13.70	51464105080	3147176	1792.16	14520	17440	14420	18980	10220	14600	16352.47	0.74	-28099	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1808	-26.77	5.83	12	28.89	-620.00	2846.00	25850	20241016	-35.78	13740	20241122	20.82	25850	-35.78	20241016	13740	20.82	20241122	25850	-35.78	20241016	13740	20.82	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
20	20241203	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16540	1940	2	13.29	44476344690	2728014	1553.47	14520	17440	14420	18980	10220	14600	16303.56	0.74	-44458	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1802	-26.68	5.81	12	25.04	-620.00	2846.00	25850	20241016	-36.02	13740	20241122	20.38	25850	-36.02	20241016	13740	20.38	20241122	25850	-36.02	20241016	13740	20.38	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
21	20241203	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	1680	2	11.51	32066242960	1993956	1135.46	14520	17060	14420	18980	10220	14600	16081.72	0.74	-34410	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1773	-26.26	5.72	12	18.30	-620.00	2846.00	25850	20241016	-37.02	13740	20241122	18.49	25850	-37.02	20241016	13740	18.49	20241122	25850	-37.02	20241016	13740	18.49	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
22	20241203	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	1380	2	9.45	29515837130	1836862	1046.00	14520	17060	14420	18980	10220	14600	16068.62	0.74	-35213	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1741	-25.77	5.61	12	16.86	-620.00	2846.00	25850	20241016	-38.18	13740	20241122	16.30	25850	-38.18	20241016	13740	16.30	20241122	25850	-38.18	20241016	13740	16.30	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
23	20241203	110829	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	1210	2	8.29	27834506790	1730242	985.29	14520	17060	14420	18980	10220	14600	16087.06	0.74	-46774	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1722	-25.50	5.56	12	15.88	-620.00	2846.00	25850	20241016	-38.84	13740	20241122	15.07	25850	-38.84	20241016	13740	15.07	20241122	25850	-38.84	20241016	13740	15.07	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
24	20241203	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	1020	2	6.99	11859438770	753647	429.16	14520	16410	14420	18980	10220	14600	15736.07	0.74	-44512	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1702	-25.19	5.49	12	6.92	-620.00	2846.00	25850	20241016	-39.57	13740	20241122	13.68	25850	-39.57	20241016	13740	13.68	20241122	25850	-39.57	20241016	13740	13.68	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
25	20241203	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	200	2	1.37	292147240	20030	11.41	14520	14820	14420	18980	10220	14600	14585.48	0.74	4770	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1612	-23.87	5.20	12	0.18	-620.00	2846.00	25850	20241016	-42.75	13740	20241122	7.71	25850	-42.75	20241016	13740	7.71	20241122	25850	-42.75	20241016	13740	7.71	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
26	20241202	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	-470	5	-3.12	2535093360	170684	85.33	15270	15330	14580	19590	10550	15070	14852.57	0.64	10936	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1590	-23.55	5.13	12	1.57	-620.00	2846.00	25850	20241016	-43.52	13740	20241122	6.26	25850	-43.52	20241016	13740	6.26	20241122	25850	-43.52	20241016	13740	6.26	20241122	3.05	N	138610	500	54 억	69334	N	N	1	N	N
27	20241202	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	14620	-450	5	-2.99	2329950700	156646	78.31	15270	15330	14620	19590	10550	15070	14873.99	0.64	6453	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1593	-23.58	5.14	12	1.44	-620.00	2846.00	25850	20241016	-43.44	13740	20241122	6.40	25850	-43.44	20241016	13740	6.40	20241122	25850	-43.44	20241016	13740	6.40	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N
28	20241202	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	-290	5	-1.92	1941361880	130239	65.11	15270	15330	14730	19590	10550	15070	14906.15	0.64	10236	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1610	-23.84	5.19	12	1.20	-620.00	2846.00	25850	20241016	-42.82	13740	20241122	7.57	25850	-42.82	20241016	13740	7.57	20241122	25850	-42.82	20241016	13740	7.57	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N
29	20241202	130812	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	-320	5	-2.12	1789594720	119980	59.98	15270	15330	14730	19590	10550	15070	14915.78	0.64	10028	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1607	-23.79	5.18	12	1.10	-620.00	2846.00	25850	20241016	-42.94	13740	20241122	7.35	25850	-42.94	20241016	13740	7.35	20241122	25850	-42.94	20241016	13740	7.35	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N
30	20241202	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	-210	5	-1.39	1495803350	100119	50.05	15270	15330	14770	19590	10550	15070	14940.25	0.64	5896	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1619	-23.97	5.22	12	0.92	-620.00	2846.00	25850	20241016	-42.51	13740	20241122	8.15	25850	-42.51	20241016	13740	8.15	20241122	25850	-42.51	20241016	13740	8.15	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N
31	20241202	110744	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	-140	5	-0.93	1372172010	91834	45.91	15270	15330	14770	19590	10550	15070	14941.87	0.64	6220	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1626	-24.08	5.25	12	0.84	-620.00	2846.00	25850	20241016	-42.24	13740	20241122	8.66	25850	-42.24	20241016	13740	8.66	20241122	25850	-42.24	20241016	13740	8.66	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N
32	20241202	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	-180	5	-1.19	955614600	63833	31.91	15270	15330	14780	19590	10550	15070	14970.54	0.64	2613	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1622	-24.02	5.23	12	0.59	-620.00	2846.00	25850	20241016	-42.40	13740	20241122	8.37	25850	-42.40	20241016	13740	8.37	20241122	25850	-42.40	20241016	13740	8.37	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N
33	20241202	090748	57	100.00	KOSDAQ	제약	N	N	N	N	N	15140	70	2	0.46	108811460	7144	3.57	15270	15330	15130	19590	10550	15070	15231.17	0.64	268	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1649	-24.42	5.32	12	0.07	-620.00	2846.00	25850	20241016	-41.43	13740	20241122	10.19	25850	-41.43	20241016	13740	10.19	20241122	25850	-41.43	20241016	13740	10.19	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History