KissMeData/175250/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1838	-18	5	-0.97	147644293	80129	32.77	1873	1874	1819	2410	1300	1856	1842.59	0.96	-13449	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	690	-2.20	1.11	12	0.21	-837.00	1649.00	3490	20240722	-47.34	1800	20240507	2.11	3490	-47.34	20240722	1800	2.11	20240507	3490	-47.34	20240722	1800	2.11	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
3	20241205	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1841	-15	5	-0.81	142188522	77159	31.56	1873	1874	1819	2410	1300	1856	1842.80	0.96	-13066	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	691	-2.20	1.12	12	0.21	-837.00	1649.00	3490	20240722	-47.25	1800	20240507	2.28	3490	-47.25	20240722	1800	2.28	20240507	3490	-47.25	20240722	1800	2.28	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
4	20241205	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	-14	5	-0.75	114518451	62094	25.39	1873	1874	1819	2410	1300	1856	1844.28	0.96	-11028	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	692	-2.20	1.12	12	0.17	-837.00	1649.00	3490	20240722	-47.22	1800	20240507	2.33	3490	-47.22	20240722	1800	2.33	20240507	3490	-47.22	20240722	1800	2.33	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
5	20241205	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1854	-2	5	-0.11	102405376	55529	22.71	1873	1874	1819	2410	1300	1856	1844.18	0.96	-13690	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	696	-2.22	1.12	12	0.15	-837.00	1649.00	3490	20240722	-46.88	1800	20240507	3.00	3490	-46.88	20240722	1800	3.00	20240507	3490	-46.88	20240722	1800	3.00	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
6	20241205	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1846	-10	5	-0.54	85514613	46390	18.97	1873	1874	1819	2410	1300	1856	1843.38	0.96	-8749	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	693	-2.21	1.12	12	0.12	-837.00	1649.00	3490	20240722	-47.11	1800	20240507	2.56	3490	-47.11	20240722	1800	2.56	20240507	3490	-47.11	20240722	1800	2.56	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
7	20241205	110825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	0	3	0.00	71715497	38929	15.92	1873	1874	1819	2410	1300	1856	1842.21	0.96	-10024	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	697	-2.22	1.13	12	0.10	-837.00	1649.00	3490	20240722	-46.82	1800	20240507	3.11	3490	-46.82	20240722	1800	3.11	20240507	3490	-46.82	20240722	1800	3.11	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
8	20241205	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-16	5	-0.86	49943900	27170	11.11	1873	1874	1819	2410	1300	1856	1838.20	0.96	-6769	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	691	-2.20	1.12	12	0.07	-837.00	1649.00	3490	20240722	-47.28	1800	20240507	2.22	3490	-47.28	20240722	1800	2.22	20240507	3490	-47.28	20240722	1800	2.22	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
9	20241205	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	18	2	0.97	6164993	3304	1.35	1873	1874	1856	2410	1300	1856	1865.92	0.96	-578	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	704	-2.24	1.14	12	0.01	-837.00	1649.00	3490	20240722	-46.30	1800	20240507	4.11	3490	-46.30	20240722	1800	4.11	20240507	3490	-46.30	20240722	1800	4.11	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
10	20241204	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	-71	5	-3.68	447387801	240842	193.98	1819	1925	1819	2505	1349	1927	1857.60	1.08	-46562	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	697	-2.22	1.13	12	0.64	-837.00	1649.00	3490	20240722	-46.82	1800	20240507	3.11	3490	-46.82	20240722	1800	3.11	20240507	3490	-46.82	20240722	1800	3.11	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
11	20241204	150812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-65	5	-3.37	423715756	228109	183.73	1819	1925	1819	2505	1349	1927	1857.51	1.08	-36307	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	699	-2.22	1.13	12	0.61	-837.00	1649.00	3490	20240722	-46.65	1800	20240507	3.44	3490	-46.65	20240722	1800	3.44	20240507	3490	-46.65	20240722	1800	3.44	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
12	20241204	140813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	-82	5	-4.26	356382019	191752	154.45	1819	1925	1819	2505	1349	1927	1858.56	1.08	-17208	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	693	-2.20	1.12	12	0.51	-837.00	1649.00	3490	20240722	-47.13	1800	20240507	2.50	3490	-47.13	20240722	1800	2.50	20240507	3490	-47.13	20240722	1800	2.50	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
13	20241204	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	-78	5	-4.05	323745221	174051	140.19	1819	1925	1819	2505	1349	1927	1860.06	1.08	-11586	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	694	-2.21	1.12	12	0.46	-837.00	1649.00	3490	20240722	-47.02	1800	20240507	2.72	3490	-47.02	20240722	1800	2.72	20240507	3490	-47.02	20240722	1800	2.72	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
14	20241204	120804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-65	5	-3.37	287464429	154445	124.40	1819	1925	1819	2505	1349	1927	1861.27	1.08	-14274	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	699	-2.22	1.13	12	0.41	-837.00	1649.00	3490	20240722	-46.65	1800	20240507	3.44	3490	-46.65	20240722	1800	3.44	20240507	3490	-46.65	20240722	1800	3.44	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
15	20241204	110755	57	100.00	KOSDAQ	제약	N	N	N	N	N	1857	-70	5	-3.63	251302185	134968	108.71	1819	1925	1819	2505	1349	1927	1861.94	1.08	-19703	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	697	-2.22	1.13	12	0.36	-837.00	1649.00	3490	20240722	-46.79	1800	20240507	3.17	3490	-46.79	20240722	1800	3.17	20240507	3490	-46.79	20240722	1800	3.17	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
16	20241204	100800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1872	-55	5	-2.85	206500363	110890	89.32	1819	1925	1819	2505	1349	1927	1862.21	1.08	-10110	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	703	-2.24	1.14	12	0.30	-837.00	1649.00	3490	20240722	-46.36	1800	20240507	4.00	3490	-46.36	20240722	1800	4.00	20240507	3490	-46.36	20240722	1800	4.00	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
17	20241204	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	-32	5	-1.66	77185816	41490	33.42	1819	1925	1819	2505	1349	1927	1860.35	1.08	12981	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	712	-2.26	1.15	12	0.11	-837.00	1649.00	3490	20240722	-45.70	1800	20240507	5.28	3490	-45.70	20240722	1800	5.28	20240507	3490	-45.70	20240722	1800	5.28	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
18	20241203	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1927	55	2	2.94	235081361	123787	47.86	1874	1928	1872	2430	1311	1872	1899.08	1.03	21464	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	724	-2.30	1.17	12	0.33	-837.00	1649.00	3490	20240722	-44.79	1800	20240507	7.06	3490	-44.79	20240722	1800	7.06	20240507	3490	-44.79	20240722	1800	7.06	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
19	20241203	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1927	55	2	2.94	227798622	120007	46.40	1874	1928	1872	2430	1311	1872	1898.21	1.03	21804	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	724	-2.30	1.17	12	0.32	-837.00	1649.00	3490	20240722	-44.79	1800	20240507	7.06	3490	-44.79	20240722	1800	7.06	20240507	3490	-44.79	20240722	1800	7.06	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
20	20241203	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1903	31	2	1.66	165312181	87345	33.77	1874	1911	1872	2430	1311	1872	1892.63	1.03	10051	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	715	-2.27	1.15	12	0.23	-837.00	1649.00	3490	20240722	-45.47	1800	20240507	5.72	3490	-45.47	20240722	1800	5.72	20240507	3490	-45.47	20240722	1800	5.72	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
21	20241203	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1907	35	2	1.87	146366678	77411	29.93	1874	1910	1872	2430	1311	1872	1890.77	1.03	3829	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	716	-2.28	1.16	12	0.21	-837.00	1649.00	3490	20240722	-45.36	1800	20240507	5.94	3490	-45.36	20240722	1800	5.94	20240507	3490	-45.36	20240722	1800	5.94	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
22	20241203	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1894	22	2	1.18	106141214	56241	21.75	1874	1910	1872	2430	1311	1872	1887.26	1.03	-2920	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	711	-2.26	1.15	12	0.15	-837.00	1649.00	3490	20240722	-45.73	1800	20240507	5.22	3490	-45.73	20240722	1800	5.22	20240507	3490	-45.73	20240722	1800	5.22	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
23	20241203	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	8	2	0.43	86499492	45834	17.72	1874	1910	1872	2430	1311	1872	1887.23	1.03	-7241	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	706	-2.25	1.14	12	0.12	-837.00	1649.00	3490	20240722	-46.13	1800	20240507	4.44	3490	-46.13	20240722	1800	4.44	20240507	3490	-46.13	20240722	1800	4.44	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
24	20241203	100843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1877	5	2	0.27	47304134	25061	9.69	1874	1910	1872	2430	1311	1872	1887.56	1.03	-2554	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	705	-2.24	1.14	12	0.07	-837.00	1649.00	3490	20240722	-46.22	1800	20240507	4.28	3490	-46.22	20240722	1800	4.28	20240507	3490	-46.22	20240722	1800	4.28	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
25	20241203	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	38	2	2.03	8987133	4760	1.84	1874	1910	1872	2430	1311	1872	1888.06	1.03	3421	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	717	-2.28	1.16	12	0.01	-837.00	1649.00	3490	20240722	-45.27	1800	20240507	6.11	3490	-45.27	20240722	1800	6.11	20240507	3490	-45.27	20240722	1800	6.11	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
26	20241202	160823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1872	-72	5	-3.70	485764257	256558	139.64	1951	1971	1870	2525	1361	1944	1893.45	1.06	-12859	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	703	-2.24	1.14	12	0.68	-837.00	1649.00	3490	20240722	-46.36	1800	20240507	4.00	3490	-46.36	20240722	1800	4.00	20240507	3490	-46.36	20240722	1800	4.00	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
27	20241202	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1879	-65	5	-3.34	448970211	236898	128.94	1951	1971	1871	2525	1361	1944	1895.20	1.06	-10049	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	706	-2.24	1.14	12	0.63	-837.00	1649.00	3490	20240722	-46.16	1800	20240507	4.39	3490	-46.16	20240722	1800	4.39	20240507	3490	-46.16	20240722	1800	4.39	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
28	20241202	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1897	-47	5	-2.42	380422789	200439	109.10	1951	1971	1871	2525	1361	1944	1897.95	1.06	-9041	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	712	-2.27	1.15	12	0.53	-837.00	1649.00	3490	20240722	-45.64	1800	20240507	5.39	3490	-45.64	20240722	1800	5.39	20240507	3490	-45.64	20240722	1800	5.39	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
29	20241202	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	-64	5	-3.29	325748899	171416	93.30	1951	1971	1871	2525	1361	1944	1900.34	1.06	-27941	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	706	-2.25	1.14	12	0.46	-837.00	1649.00	3490	20240722	-46.13	1800	20240507	4.44	3490	-46.13	20240722	1800	4.44	20240507	3490	-46.13	20240722	1800	4.44	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
30	20241202	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1883	-61	5	-3.14	280432272	147300	80.18	1951	1971	1880	2525	1361	1944	1903.82	1.06	-21531	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	707	-2.25	1.14	12	0.39	-837.00	1649.00	3490	20240722	-46.05	1800	20240507	4.61	3490	-46.05	20240722	1800	4.61	20240507	3490	-46.05	20240722	1800	4.61	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
31	20241202	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1892	-52	5	-2.67	215433920	112785	61.39	1951	1971	1881	2525	1361	1944	1910.13	1.06	-23108	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	711	-2.26	1.15	12	0.30	-837.00	1649.00	3490	20240722	-45.79	1800	20240507	5.11	3490	-45.79	20240722	1800	5.11	20240507	3490	-45.79	20240722	1800	5.11	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
32	20241202	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1902	-42	5	-2.16	109715976	56879	30.96	1951	1971	1902	2525	1361	1944	1928.94	1.06	-25098	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	714	-2.27	1.15	12	0.15	-837.00	1649.00	3490	20240722	-45.50	1800	20240507	5.67	3490	-45.50	20240722	1800	5.67	20240507	3490	-45.50	20240722	1800	5.67	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
33	20241202	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	22	2	1.13	23036712	11804	6.42	1951	1971	1949	2525	1361	1944	1951.60	1.06	4629	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	738	-2.35	1.19	12	0.03	-837.00	1649.00	3490	20240722	-43.67	1800	20240507	9.22	3490	-43.67	20240722	1800	9.22	20240507	3490	-43.67	20240722	1800	9.22	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History