KissMeData/009300/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	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	investmentCareful	shortOverheated
2	20241205	160230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16580	-330	5	-1.95	361065900	21612	104.44	16920	16990	16580	21950	11840	16910	16707.00	1.98	-2502	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1056	4.94	0.52	12	0.34	3355.00	31708.00	37950	20240718	-56.31	15520	20240122	6.83	37950	-56.31	20240718	15520	6.83	20240122	37950	-56.31	20240718	15520	6.83	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
3	20241205	150233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16650	-260	5	-1.54	321743570	19242	92.99	16920	16990	16600	21950	11840	16910	16720.90	1.98	-2302	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1061	4.96	0.53	12	0.30	3355.00	31708.00	37950	20240718	-56.13	15520	20240122	7.28	37950	-56.13	20240718	15520	7.28	20240122	37950	-56.13	20240718	15520	7.28	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
4	20241205	140232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16750	-160	5	-0.95	246109640	14692	71.00	16920	16990	16610	21950	11840	16910	16751.27	1.98	-2938	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1067	4.99	0.53	12	0.23	3355.00	31708.00	37950	20240718	-55.86	15520	20240122	7.93	37950	-55.86	20240718	15520	7.93	20240122	37950	-55.86	20240718	15520	7.93	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
5	20241205	130232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16750	-160	5	-0.95	226586770	13524	65.36	16920	16990	16610	21950	11840	16910	16754.42	1.98	-2963	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1067	4.99	0.53	12	0.21	3355.00	31708.00	37950	20240718	-55.86	15520	20240122	7.93	37950	-55.86	20240718	15520	7.93	20240122	37950	-55.86	20240718	15520	7.93	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
6	20241205	120232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16840	-70	5	-0.41	213816080	12764	61.68	16920	16990	16610	21950	11840	16910	16751.49	1.98	-2912	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1073	5.02	0.53	12	0.20	3355.00	31708.00	37950	20240718	-55.63	15520	20240122	8.51	37950	-55.63	20240718	15520	8.51	20240122	37950	-55.63	20240718	15520	8.51	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
7	20241205	110231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16730	-180	5	-1.06	155087800	9249	44.70	16920	16990	16610	21950	11840	16910	16768.06	1.98	-3982	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1066	4.99	0.53	12	0.15	3355.00	31708.00	37950	20240718	-55.92	15520	20240122	7.80	37950	-55.92	20240718	15520	7.80	20240122	37950	-55.92	20240718	15520	7.80	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
8	20241205	100230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16780	-130	5	-0.77	130146560	7761	37.51	16920	16990	16610	21950	11840	16910	16769.30	1.98	-4043	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1069	5.00	0.53	12	0.12	3355.00	31708.00	37950	20240718	-55.78	15520	20240122	8.12	37950	-55.78	20240718	15520	8.12	20240122	37950	-55.78	20240718	15520	8.12	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
9	20241205	090231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16920	10	2	0.06	1302840	77	0.37	16920	16920	16920	21950	11840	16910	16920.00	1.98	10	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1078	5.04	0.53	12	0.00	3355.00	31708.00	37950	20240718	-55.42	15520	20240122	9.02	37950	-55.42	20240718	15520	9.02	20240122	37950	-55.42	20240718	15520	9.02	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
10	20241204	160228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16910	-310	5	-1.80	351195720	20659	128.14	16980	17280	16900	22350	12060	17220	16999.64	2.02	-2638	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1077	5.04	0.53	12	0.32	3355.00	31708.00	37950	20240718	-55.44	15520	20240122	8.96	37950	-55.44	20240718	15520	8.96	20240122	37950	-55.44	20240718	15520	8.96	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
11	20241204	150229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16960	-260	5	-1.51	336490230	19790	122.75	16980	17280	16900	22350	12060	17220	17003.03	2.02	-2766	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1080	5.06	0.53	12	0.31	3355.00	31708.00	37950	20240718	-55.31	15520	20240122	9.28	37950	-55.31	20240718	15520	9.28	20240122	37950	-55.31	20240718	15520	9.28	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
12	20241204	140228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16950	-270	5	-1.57	309463100	18194	112.85	16980	17280	16900	22350	12060	17220	17009.06	2.02	-2449	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1080	5.05	0.53	12	0.29	3355.00	31708.00	37950	20240718	-55.34	15520	20240122	9.21	37950	-55.34	20240718	15520	9.21	20240122	37950	-55.34	20240718	15520	9.21	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
13	20241204	130229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17020	-200	5	-1.16	273983180	16100	99.86	16980	17280	16900	22350	12060	17220	17017.58	2.02	-2491	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1084	5.07	0.54	12	0.25	3355.00	31708.00	37950	20240718	-55.15	15520	20240122	9.66	37950	-55.15	20240718	15520	9.66	20240122	37950	-55.15	20240718	15520	9.66	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
14	20241204	120229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17030	-190	5	-1.10	230804730	13557	84.09	16980	17280	16900	22350	12060	17220	17024.75	2.02	-2545	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1085	5.08	0.54	12	0.21	3355.00	31708.00	37950	20240718	-55.13	15520	20240122	9.73	37950	-55.13	20240718	15520	9.73	20240122	37950	-55.13	20240718	15520	9.73	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
15	20241204	110225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	-220	5	-1.28	194870770	11441	70.97	16980	17280	16900	22350	12060	17220	17032.65	2.02	-2322	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1083	5.07	0.54	12	0.18	3355.00	31708.00	37950	20240718	-55.20	15520	20240122	9.54	37950	-55.20	20240718	15520	9.54	20240122	37950	-55.20	20240718	15520	9.54	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
16	20241204	100224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17110	-110	5	-0.64	129829210	7621	47.27	16980	17280	16900	22350	12060	17220	17035.69	2.02	-2781	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1090	5.10	0.54	12	0.12	3355.00	31708.00	37950	20240718	-54.91	15520	20240122	10.24	37950	-54.91	20240718	15520	10.24	20240122	37950	-54.91	20240718	15520	10.24	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
17	20241204	090228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17200	-20	5	-0.12	5334480	314	1.95	16980	17220	16980	22350	12060	17220	16988.05	2.02	24	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1096	5.13	0.54	12	0.00	3355.00	31708.00	37950	20240718	-54.68	15520	20240122	10.82	37950	-54.68	20240718	15520	10.82	20240122	37950	-54.68	20240718	15520	10.82	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
18	20241203	160238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17220	20	2	0.12	277030190	16043	86.78	17050	17540	17050	22350	12040	17200	17267.99	1.89	8001	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1097	5.13	0.54	12	0.25	3355.00	31708.00	37950	20240718	-54.62	15520	20240122	10.95	37950	-54.62	20240718	15520	10.95	20240122	37950	-54.62	20240718	15520	10.95	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
19	20241203	150243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17440	240	2	1.40	231440940	13401	72.49	17050	17540	17050	22350	12040	17200	17270.42	1.89	6788	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1111	5.20	0.55	12	0.21	3355.00	31708.00	37950	20240718	-54.04	15520	20240122	12.37	37950	-54.04	20240718	15520	12.37	20240122	37950	-54.04	20240718	15520	12.37	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
20	20241203	140238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17240	40	2	0.23	162067040	9400	50.85	17050	17350	17050	22350	12040	17200	17241.17	1.89	3567	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1098	5.14	0.54	12	0.15	3355.00	31708.00	37950	20240718	-54.57	15520	20240122	11.08	37950	-54.57	20240718	15520	11.08	20240122	37950	-54.57	20240718	15520	11.08	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
21	20241203	130239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17240	40	2	0.23	82441990	4781	25.86	17050	17350	17050	22350	12040	17200	17243.67	1.89	1385	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1098	5.14	0.54	12	0.08	3355.00	31708.00	37950	20240718	-54.57	15520	20240122	11.08	37950	-54.57	20240718	15520	11.08	20240122	37950	-54.57	20240718	15520	11.08	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
22	20241203	120249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17290	90	2	0.52	69600950	4036	21.83	17050	17350	17050	22350	12040	17200	17245.03	1.89	1034	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1101	5.15	0.55	12	0.06	3355.00	31708.00	37950	20240718	-54.44	15520	20240122	11.40	37950	-54.44	20240718	15520	11.40	20240122	37950	-54.44	20240718	15520	11.40	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
23	20241203	110239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17200	0	3	0.00	48306770	2801	15.15	17050	17350	17050	22350	12040	17200	17246.26	1.89	839	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1096	5.13	0.54	12	0.04	3355.00	31708.00	37950	20240718	-54.68	15520	20240122	10.82	37950	-54.68	20240718	15520	10.82	20240122	37950	-54.68	20240718	15520	10.82	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
24	20241203	100231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17300	100	2	0.58	25863910	1498	8.10	17050	17350	17050	22350	12040	17200	17265.63	1.89	701	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1102	5.16	0.55	12	0.02	3355.00	31708.00	37950	20240718	-54.41	15520	20240122	11.47	37950	-54.41	20240718	15520	11.47	20240122	37950	-54.41	20240718	15520	11.47	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
25	20241203	090231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17200	0	3	0.00	2302970	135	0.73	17050	17280	17050	22350	12040	17200	17059.04	1.89	-10	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1096	5.13	0.54	12	0.00	3355.00	31708.00	37950	20240718	-54.68	15520	20240122	10.82	37950	-54.68	20240718	15520	10.82	20240122	37950	-54.68	20240718	15520	10.82	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
26	20241202	160225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17200	-110	5	-0.64	315875500	18485	133.91	17340	17380	16990	22500	12120	17310	17088.21	1.88	-552	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1096	5.13	0.54	12	0.29	3355.00	31708.00	37950	20240718	-54.68	15520	20240122	10.82	37950	-54.68	20240718	15520	10.82	20240122	37950	-54.68	20240718	15520	10.82	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
27	20241202	150234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17150	-160	5	-0.92	283761520	16618	120.39	17340	17380	16990	22500	12120	17310	17075.55	1.88	395	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1092	5.11	0.54	12	0.26	3355.00	31708.00	37950	20240718	-54.81	15520	20240122	10.50	37950	-54.81	20240718	15520	10.50	20240122	37950	-54.81	20240718	15520	10.50	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
28	20241202	140233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17110	-200	5	-1.16	275416200	16131	116.86	17340	17380	16990	22500	12120	17310	17073.72	1.88	475	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1090	5.10	0.54	12	0.25	3355.00	31708.00	37950	20240718	-54.91	15520	20240122	10.24	37950	-54.91	20240718	15520	10.24	20240122	37950	-54.91	20240718	15520	10.24	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
29	20241202	130236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17010	-300	5	-1.73	259810240	15217	110.24	17340	17380	16990	22500	12120	17310	17073.68	1.88	291	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1084	5.07	0.54	12	0.24	3355.00	31708.00	37950	20240718	-55.18	15520	20240122	9.60	37950	-55.18	20240718	15520	9.60	20240122	37950	-55.18	20240718	15520	9.60	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
30	20241202	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17030	-280	5	-1.62	210458470	12316	89.22	17340	17380	17000	22500	12120	17310	17088.22	1.88	-1248	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1085	5.08	0.54	12	0.19	3355.00	31708.00	37950	20240718	-55.13	15520	20240122	9.73	37950	-55.13	20240718	15520	9.73	20240122	37950	-55.13	20240718	15520	9.73	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
31	20241202	110227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17280	-30	5	-0.17	135962510	7945	57.56	17340	17380	17020	22500	12120	17310	17112.97	1.88	-2192	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1101	5.15	0.54	12	0.12	3355.00	31708.00	37950	20240718	-54.47	15520	20240122	11.34	37950	-54.47	20240718	15520	11.34	20240122	37950	-54.47	20240718	15520	11.34	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
32	20241202	100227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17130	-180	5	-1.04	108022910	6313	45.73	17340	17380	17020	22500	12120	17310	17111.18	1.88	-1682	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1091	5.11	0.54	12	0.10	3355.00	31708.00	37950	20240718	-54.86	15520	20240122	10.37	37950	-54.86	20240718	15520	10.37	20240122	37950	-54.86	20240718	15520	10.37	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
33	20241202	090228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	40	2	0.23	884560	51	0.37	17340	17350	17340	22500	12120	17310	17344.31	1.88	44	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1105	5.17	0.55	12	0.00	3355.00	31708.00	37950	20240718	-54.28	15520	20240122	11.79	37950	-54.28	20240718	15520	11.79	20240122	37950	-54.28	20240718	15520	11.79	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History