KissMeData/179530/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	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-90	5	-3.31	41856590	15804	20.79	2695	2710	2600	3535	1905	2720	2648.48	3.00	3250	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	240	-8.40	1.80	12	0.17	-313.00	1465.00	4850	20240104	-45.77	2390	20240419	10.04	4850	-45.77	20240104	2390	10.04	20240419	4850	-45.77	20240104	2390	10.04	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
3	20241205	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	-85	5	-3.12	39559320	14931	19.64	2695	2710	2600	3535	1905	2720	2649.48	3.00	3440	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	241	-8.42	1.80	12	0.16	-313.00	1465.00	4850	20240104	-45.67	2390	20240419	10.25	4850	-45.67	20240104	2390	10.25	20240419	4850	-45.67	20240104	2390	10.25	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
4	20241205	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-80	5	-2.94	36668005	13837	18.20	2695	2710	2600	3535	1905	2720	2650.00	3.00	3760	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	241	-8.43	1.80	12	0.15	-313.00	1465.00	4850	20240104	-45.57	2390	20240419	10.46	4850	-45.57	20240104	2390	10.46	20240419	4850	-45.57	20240104	2390	10.46	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
5	20241205	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-80	5	-2.94	35555970	13415	17.64	2695	2710	2600	3535	1905	2720	2650.46	3.00	3946	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	241	-8.43	1.80	12	0.15	-313.00	1465.00	4850	20240104	-45.57	2390	20240419	10.46	4850	-45.57	20240104	2390	10.46	20240419	4850	-45.57	20240104	2390	10.46	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
6	20241205	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-65	5	-2.39	32505935	12268	16.14	2695	2710	2600	3535	1905	2720	2649.65	3.00	3973	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	243	-8.48	1.81	12	0.13	-313.00	1465.00	4850	20240104	-45.26	2390	20240419	11.09	4850	-45.26	20240104	2390	11.09	20240419	4850	-45.26	20240104	2390	11.09	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
7	20241205	110828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-50	5	-1.84	21935950	8304	10.92	2695	2710	2600	3535	1905	2720	2641.61	3.00	1793	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	244	-8.53	1.82	12	0.09	-313.00	1465.00	4850	20240104	-44.95	2390	20240419	11.72	4850	-44.95	20240104	2390	11.72	20240419	4850	-44.95	20240104	2390	11.72	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
8	20241205	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-55	5	-2.02	21157580	8011	10.54	2695	2710	2600	3535	1905	2720	2641.07	3.00	1819	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	244	-8.51	1.82	12	0.09	-313.00	1465.00	4850	20240104	-45.05	2390	20240419	11.51	4850	-45.05	20240104	2390	11.51	20240419	4850	-45.05	20240104	2390	11.51	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
9	20241205	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	-35	5	-1.29	2855420	1070	1.41	2695	2710	2660	3535	1905	2720	2668.62	3.00	785	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	245	-8.58	1.83	12	0.01	-313.00	1465.00	4850	20240104	-44.64	2390	20240419	12.34	4850	-44.64	20240104	2390	12.34	20240419	4850	-44.64	20240104	2390	12.34	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
10	20241204	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	120	2	4.62	205368465	76025	140.93	2560	2855	2550	3380	1820	2600	2701.33	3.00	469	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	249	-8.69	1.86	12	0.83	-313.00	1465.00	4850	20240104	-43.92	2390	20240419	13.81	4850	-43.92	20240104	2390	13.81	20240419	4850	-43.92	20240104	2390	13.81	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
11	20241204	150815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	135	2	5.19	186655695	69151	128.19	2560	2855	2550	3380	1820	2600	2699.26	3.00	-4027	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	250	-8.74	1.87	12	0.76	-313.00	1465.00	4850	20240104	-43.61	2390	20240419	14.44	4850	-43.61	20240104	2390	14.44	20240419	4850	-43.61	20240104	2390	14.44	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
12	20241204	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	125	2	4.81	172390385	63769	118.21	2560	2855	2550	3380	1820	2600	2703.37	3.00	-4113	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	249	-8.71	1.86	12	0.70	-313.00	1465.00	4850	20240104	-43.81	2390	20240419	14.02	4850	-43.81	20240104	2390	14.02	20240419	4850	-43.81	20240104	2390	14.02	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
13	20241204	130812	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	160	2	6.15	113421075	42730	79.21	2560	2840	2550	3380	1820	2600	2654.37	3.00	-4270	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	252	-8.82	1.88	12	0.47	-313.00	1465.00	4850	20240104	-43.09	2390	20240419	15.48	4850	-43.09	20240104	2390	15.48	20240419	4850	-43.09	20240104	2390	15.48	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
14	20241204	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	210	2	8.08	99797655	37723	69.93	2560	2840	2550	3380	1820	2600	2645.54	3.00	-3266	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	257	-8.98	1.92	12	0.41	-313.00	1465.00	4850	20240104	-42.06	2390	20240419	17.57	4850	-42.06	20240104	2390	17.57	20240419	4850	-42.06	20240104	2390	17.57	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
15	20241204	110757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	20	2	0.77	58224235	22583	41.86	2560	2620	2550	3380	1820	2600	2578.23	3.00	-2480	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	239	-8.37	1.79	12	0.25	-313.00	1465.00	4850	20240104	-45.98	2390	20240419	9.62	4850	-45.98	20240104	2390	9.62	20240419	4850	-45.98	20240104	2390	9.62	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
16	20241204	100803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-40	5	-1.54	33953375	13207	24.48	2560	2615	2550	3380	1820	2600	2570.85	3.00	-1572	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	234	-8.18	1.75	12	0.14	-313.00	1465.00	4850	20240104	-47.22	2390	20240419	7.11	4850	-47.22	20240104	2390	7.11	20240419	4850	-47.22	20240104	2390	7.11	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
17	20241204	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-10	5	-0.38	781380	304	0.56	2560	2590	2560	3380	1820	2600	2569.83	3.00	-67	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	237	-8.27	1.77	12	0.00	-313.00	1465.00	4850	20240104	-46.60	2390	20240419	8.37	4850	-46.60	20240104	2390	8.37	20240419	4850	-46.60	20240104	2390	8.37	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
18	20241203	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-70	5	-2.62	140828175	53946	444.95	2605	2685	2580	3470	1870	2670	2610.56	2.98	1788	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	238	-8.31	1.77	12	0.59	-313.00	1465.00	4850	20240104	-46.39	2390	20240419	8.79	4850	-46.39	20240104	2390	8.79	20240419	4850	-46.39	20240104	2390	8.79	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
19	20241203	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-75	5	-2.81	135843680	52028	429.13	2605	2685	2580	3470	1870	2670	2610.97	2.98	2001	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	237	-8.29	1.77	12	0.57	-313.00	1465.00	4850	20240104	-46.49	2390	20240419	8.58	4850	-46.49	20240104	2390	8.58	20240419	4850	-46.49	20240104	2390	8.58	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
20	20241203	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	-65	5	-2.43	126707770	48514	400.15	2605	2685	2580	3470	1870	2670	2611.78	2.98	2305	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	238	-8.32	1.78	12	0.53	-313.00	1465.00	4850	20240104	-46.29	2390	20240419	9.00	4850	-46.29	20240104	2390	9.00	20240419	4850	-46.29	20240104	2390	9.00	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
21	20241203	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	-65	5	-2.43	117344165	44924	370.54	2605	2685	2580	3470	1870	2670	2612.06	2.98	3976	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	238	-8.32	1.78	12	0.49	-313.00	1465.00	4850	20240104	-46.29	2390	20240419	9.00	4850	-46.29	20240104	2390	9.00	20240419	4850	-46.29	20240104	2390	9.00	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
22	20241203	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-70	5	-2.62	115131685	44075	363.54	2605	2685	2580	3470	1870	2670	2612.18	2.98	3986	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	238	-8.31	1.77	12	0.48	-313.00	1465.00	4850	20240104	-46.39	2390	20240419	8.79	4850	-46.39	20240104	2390	8.79	20240419	4850	-46.39	20240104	2390	8.79	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
23	20241203	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-80	5	-3.00	104434330	39961	329.60	2605	2685	2580	3470	1870	2670	2613.41	2.98	4778	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	237	-8.27	1.77	12	0.44	-313.00	1465.00	4850	20240104	-46.60	2390	20240419	8.37	4850	-46.60	20240104	2390	8.37	20240419	4850	-46.60	20240104	2390	8.37	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
24	20241203	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	-60	5	-2.25	61241945	23327	192.40	2605	2685	2600	3470	1870	2670	2625.37	2.98	4276	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	239	-8.34	1.78	12	0.26	-313.00	1465.00	4850	20240104	-46.19	2390	20240419	9.21	4850	-46.19	20240104	2390	9.21	20240419	4850	-46.19	20240104	2390	9.21	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
25	20241203	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-20	5	-0.75	7855535	2993	24.69	2605	2670	2605	3470	1870	2670	2624.64	2.98	208	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	242	-8.47	1.81	12	0.03	-313.00	1465.00	4850	20240104	-45.36	2390	20240419	10.88	4850	-45.36	20240104	2390	10.88	20240419	4850	-45.36	20240104	2390	10.88	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
26	20241202	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-150	5	-5.32	32812630	12124	22.47	2820	2820	2640	3665	1975	2820	2706.42	3.02	-3987	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	244	-8.53	1.82	12	0.13	-313.00	1465.00	4850	20240104	-44.95	2390	20240419	11.72	4850	-44.95	20240104	2390	11.72	20240419	4850	-44.95	20240104	2390	11.72	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
27	20241202	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-120	5	-4.26	31074400	11475	21.27	2820	2820	2640	3665	1975	2820	2708.01	3.02	-3743	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	247	-8.63	1.84	12	0.13	-313.00	1465.00	4850	20240104	-44.33	2390	20240419	12.97	4850	-44.33	20240104	2390	12.97	20240419	4850	-44.33	20240104	2390	12.97	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
28	20241202	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-120	5	-4.26	26770655	9879	18.31	2820	2820	2640	3665	1975	2820	2709.85	3.02	-3519	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	247	-8.63	1.84	12	0.11	-313.00	1465.00	4850	20240104	-44.33	2390	20240419	12.97	4850	-44.33	20240104	2390	12.97	20240419	4850	-44.33	20240104	2390	12.97	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
29	20241202	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-130	5	-4.61	24319000	8974	16.64	2820	2820	2640	3665	1975	2820	2709.94	3.02	-3212	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	246	-8.59	1.84	12	0.10	-313.00	1465.00	4850	20240104	-44.54	2390	20240419	12.55	4850	-44.54	20240104	2390	12.55	20240419	4850	-44.54	20240104	2390	12.55	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
30	20241202	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-90	5	-3.19	23358335	8617	15.97	2820	2820	2640	3665	1975	2820	2710.73	3.02	-2944	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	250	-8.72	1.86	12	0.09	-313.00	1465.00	4850	20240104	-43.71	2390	20240419	14.23	4850	-43.71	20240104	2390	14.23	20240419	4850	-43.71	20240104	2390	14.23	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
31	20241202	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-105	5	-3.72	17512595	6456	11.97	2820	2820	2640	3665	1975	2820	2712.61	3.02	-1162	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	248	-8.67	1.85	12	0.07	-313.00	1465.00	4850	20240104	-44.02	2390	20240419	13.60	4850	-44.02	20240104	2390	13.60	20240419	4850	-44.02	20240104	2390	13.60	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
32	20241202	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-80	5	-2.84	9586540	3519	6.52	2820	2820	2640	3665	1975	2820	2724.22	3.02	-267	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	250	-8.75	1.87	12	0.04	-313.00	1465.00	4850	20240104	-43.51	2390	20240419	14.64	4850	-43.51	20240104	2390	14.64	20240419	4850	-43.51	20240104	2390	14.64	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
33	20241202	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-95	5	-3.37	7343270	2697	5.00	2820	2820	2640	3665	1975	2820	2722.75	3.02	112	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	249	-8.71	1.86	12	0.03	-313.00	1465.00	4850	20240104	-43.81	2390	20240419	14.02	4850	-43.81	20240104	2390	14.02	20240419	4850	-43.81	20240104	2390	14.02	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History