KissMeData/034940/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	160406	57	100.00	KOSDAQ	제약	N	N	N	N	N	925	-7	5	-0.75	21682543	23249	34.00	932	958	925	1211	653	932	933.34	0.43	-893	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	287	-2.73	0.70	12	0.08	-339.00	1323.00	2150	20231207	-56.98	888	20241114	4.17	2015	-54.09	20240102	888	4.17	20241114	2150	-56.98	20231207	888	4.17	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
3	20241205	150410	57	100.00	KOSDAQ	제약	N	N	N	N	N	925	-7	5	-0.75	19407968	20790	30.40	932	958	925	1211	653	932	933.52	0.43	-784	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	287	-2.73	0.70	12	0.07	-339.00	1323.00	2150	20231207	-56.98	888	20241114	4.17	2015	-54.09	20240102	888	4.17	20241114	2150	-56.98	20231207	888	4.17	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
4	20241205	140407	57	100.00	KOSDAQ	제약	N	N	N	N	N	935	3	2	0.32	17457227	18688	27.33	932	958	930	1211	653	932	934.14	0.43	-692	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	290	-2.76	0.71	12	0.06	-339.00	1323.00	2150	20231207	-56.51	888	20241114	5.29	2015	-53.60	20240102	888	5.29	20241114	2150	-56.51	20231207	888	5.29	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
5	20241205	130407	57	100.00	KOSDAQ	제약	N	N	N	N	N	938	6	2	0.64	14985567	16034	23.45	932	958	931	1211	653	932	934.61	0.43	-918	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	291	-2.77	0.71	12	0.05	-339.00	1323.00	2150	20231207	-56.37	888	20241114	5.63	2015	-53.45	20240102	888	5.63	20241114	2150	-56.37	20231207	888	5.63	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
6	20241205	120408	57	100.00	KOSDAQ	제약	N	N	N	N	N	939	7	2	0.75	14749381	15781	23.08	932	958	931	1211	653	932	934.63	0.43	-918	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	291	-2.77	0.71	12	0.05	-339.00	1323.00	2150	20231207	-56.33	888	20241114	5.74	2015	-53.40	20240102	888	5.74	20241114	2150	-56.33	20231207	888	5.74	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
7	20241205	110407	57	100.00	KOSDAQ	제약	N	N	N	N	N	939	7	2	0.75	14359565	15366	22.47	932	958	931	1211	653	932	934.50	0.43	-847	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	291	-2.77	0.71	12	0.05	-339.00	1323.00	2150	20231207	-56.33	888	20241114	5.74	2015	-53.40	20240102	888	5.74	20241114	2150	-56.33	20231207	888	5.74	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
8	20241205	100405	57	100.00	KOSDAQ	제약	N	N	N	N	N	936	4	2	0.43	11102029	11879	17.37	932	958	932	1211	653	932	934.59	0.43	-577	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	290	-2.76	0.71	12	0.04	-339.00	1323.00	2150	20231207	-56.47	888	20241114	5.41	2015	-53.55	20240102	888	5.41	20241114	2150	-56.47	20231207	888	5.41	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
9	20241205	090408	57	100.00	KOSDAQ	제약	N	N	N	N	N	958	26	2	2.79	1157158	1241	1.81	932	958	932	1211	653	932	932.44	0.43	-200	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	297	-2.83	0.72	12	0.00	-339.00	1323.00	2150	20231207	-55.44	888	20241114	7.88	2015	-52.46	20240102	888	7.88	20241114	2150	-55.44	20231207	888	7.88	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
10	20241204	160401	57	100.00	KOSDAQ	제약	N	N	N	N	N	932	2	2	0.22	63863826	68384	123.48	896	964	896	1209	651	930	933.90	0.44	-2210	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	289	-2.75	0.70	12	0.22	-339.00	1323.00	2150	20231207	-56.65	888	20241114	4.95	2015	-53.75	20240102	888	4.95	20241114	2150	-56.65	20231207	888	4.95	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
11	20241204	150402	57	100.00	KOSDAQ	제약	N	N	N	N	N	931	1	2	0.11	60716342	65026	117.41	896	964	896	1209	651	930	933.72	0.44	-1946	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	288	-2.75	0.70	12	0.21	-339.00	1323.00	2150	20231207	-56.70	888	20241114	4.84	2015	-53.80	20240102	888	4.84	20241114	2150	-56.70	20231207	888	4.84	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
12	20241204	140401	57	100.00	KOSDAQ	제약	N	N	N	N	N	952	22	2	2.37	45627354	48946	88.38	896	964	896	1209	651	930	932.20	0.44	-3372	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	295	-2.81	0.72	12	0.16	-339.00	1323.00	2150	20231207	-55.72	888	20241114	7.21	2015	-52.75	20240102	888	7.21	20241114	2150	-55.72	20231207	888	7.21	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
13	20241204	130400	57	100.00	KOSDAQ	제약	N	N	N	N	N	930	0	3	0.00	23923761	26172	47.26	896	930	896	1209	651	930	914.10	0.44	-93	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	288	-2.74	0.70	12	0.08	-339.00	1323.00	2150	20231207	-56.74	888	20241114	4.73	2015	-53.85	20240102	888	4.73	20241114	2150	-56.74	20231207	888	4.73	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
14	20241204	120358	57	100.00	KOSDAQ	제약	N	N	N	N	N	925	-5	5	-0.54	19762378	21678	39.14	896	929	896	1209	651	930	911.63	0.44	-641	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	287	-2.73	0.70	12	0.07	-339.00	1323.00	2150	20231207	-56.98	888	20241114	4.17	2015	-54.09	20240102	888	4.17	20241114	2150	-56.98	20231207	888	4.17	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
15	20241204	110354	57	100.00	KOSDAQ	제약	N	N	N	N	N	919	-11	5	-1.18	17328456	19027	34.36	896	929	896	1209	651	930	910.73	0.44	-717	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	285	-2.71	0.69	12	0.06	-339.00	1323.00	2150	20231207	-57.26	888	20241114	3.49	2015	-54.39	20240102	888	3.49	20241114	2150	-57.26	20231207	888	3.49	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
16	20241204	100353	57	100.00	KOSDAQ	제약	N	N	N	N	N	919	-11	5	-1.18	14944123	16437	29.68	896	929	896	1209	651	930	909.18	0.44	-628	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	285	-2.71	0.69	12	0.05	-339.00	1323.00	2150	20231207	-57.26	888	20241114	3.49	2015	-54.39	20240102	888	3.49	20241114	2150	-57.26	20231207	888	3.49	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
17	20241204	090359	57	100.00	KOSDAQ	제약	N	N	N	N	N	927	-3	5	-0.32	6688392	7448	13.45	896	929	896	1209	651	930	898.01	0.44	-975	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	287	-2.73	0.70	12	0.02	-339.00	1323.00	2150	20231207	-56.88	888	20241114	4.39	2015	-54.00	20240102	888	4.39	20241114	2150	-56.88	20231207	888	4.39	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
18	20241203	160421	57	100.00	KOSDAQ	제약	N	N	N	N	N	930	17	2	1.86	52347642	55382	114.87	919	968	913	1186	640	913	945.21	0.45	-3635	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	288	-2.74	0.70	12	0.18	-339.00	1323.00	2150	20231207	-56.74	888	20241114	4.73	2015	-53.85	20240102	888	4.73	20241114	2150	-56.74	20231207	888	4.73	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
19	20241203	150429	57	100.00	KOSDAQ	제약	N	N	N	N	N	933	20	2	2.19	50699492	53613	111.20	919	968	913	1186	640	913	945.66	0.45	-3731	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	289	-2.75	0.71	12	0.17	-339.00	1323.00	2150	20231207	-56.60	888	20241114	5.07	2015	-53.70	20240102	888	5.07	20241114	2150	-56.60	20231207	888	5.07	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
20	20241203	140420	57	100.00	KOSDAQ	제약	N	N	N	N	N	949	36	2	3.94	38821026	41054	85.15	919	968	913	1186	640	913	945.61	0.45	-4629	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	294	-2.80	0.72	12	0.13	-339.00	1323.00	2150	20231207	-55.86	888	20241114	6.87	2015	-52.90	20240102	888	6.87	20241114	2150	-55.86	20231207	888	6.87	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
21	20241203	130417	57	100.00	KOSDAQ	제약	N	N	N	N	N	937	24	2	2.63	33140335	35034	72.67	919	968	913	1186	640	913	945.95	0.45	-2993	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	290	-2.76	0.71	12	0.11	-339.00	1323.00	2150	20231207	-56.42	888	20241114	5.52	2015	-53.50	20240102	888	5.52	20241114	2150	-56.42	20231207	888	5.52	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
22	20241203	120432	57	100.00	KOSDAQ	제약	N	N	N	N	N	938	25	2	2.74	31099342	32858	68.15	919	968	913	1186	640	913	946.48	0.45	-3244	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	291	-2.77	0.71	12	0.11	-339.00	1323.00	2150	20231207	-56.37	888	20241114	5.63	2015	-53.45	20240102	888	5.63	20241114	2150	-56.37	20231207	888	5.63	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
23	20241203	110419	57	100.00	KOSDAQ	제약	N	N	N	N	N	966	53	2	5.81	13838750	14775	30.65	919	966	913	1186	640	913	936.63	0.45	-1129	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	299	-2.85	0.73	12	0.05	-339.00	1323.00	2150	20231207	-55.07	888	20241114	8.78	2015	-52.06	20240102	888	8.78	20241114	2150	-55.07	20231207	888	8.78	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
24	20241203	100410	57	100.00	KOSDAQ	제약	N	N	N	N	N	925	12	2	1.31	2190461	2390	4.96	919	933	913	1186	640	913	916.51	0.45	333	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	287	-2.73	0.70	12	0.01	-339.00	1323.00	2150	20231207	-56.98	888	20241114	4.17	2015	-54.09	20240102	888	4.17	20241114	2150	-56.98	20231207	888	4.17	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
25	20241203	090410	57	100.00	KOSDAQ	제약	N	N	N	N	N	933	20	2	2.19	335361	367	0.76	919	933	913	1186	640	913	913.79	0.45	-1	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	289	-2.75	0.71	12	0.00	-339.00	1323.00	2150	20231207	-56.60	888	20241114	5.07	2015	-53.70	20240102	888	5.07	20241114	2150	-56.60	20231207	888	5.07	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
26	20241202	160358	57	100.00	KOSDAQ	제약	N	N	N	N	N	913	-3	5	-0.33	44131468	48211	64.77	908	947	908	1190	642	916	915.38	0.44	-809	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	283	-2.69	0.69	12	0.16	-339.00	1323.00	2150	20231207	-57.53	888	20241114	2.82	2015	-54.69	20240102	888	2.82	20241114	2150	-57.53	20231207	888	2.82	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
27	20241202	150422	57	100.00	KOSDAQ	제약	N	N	N	N	N	914	-2	5	-0.22	40460616	44193	59.37	908	947	908	1190	642	916	915.54	0.44	-228	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	283	-2.70	0.69	12	0.14	-339.00	1323.00	2150	20231207	-57.49	888	20241114	2.93	2015	-54.64	20240102	888	2.93	20241114	2150	-57.49	20231207	888	2.93	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
28	20241202	140408	57	100.00	KOSDAQ	제약	N	N	N	N	N	920	4	2	0.44	36191947	39528	53.10	908	947	908	1190	642	916	915.60	0.44	-553	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	285	-2.71	0.70	12	0.13	-339.00	1323.00	2150	20231207	-57.21	888	20241114	3.60	2015	-54.34	20240102	888	3.60	20241114	2150	-57.21	20231207	888	3.60	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
29	20241202	130412	57	100.00	KOSDAQ	제약	N	N	N	N	N	923	7	2	0.76	34447212	37624	50.54	908	947	908	1190	642	916	915.56	0.44	-551	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	286	-2.72	0.70	12	0.12	-339.00	1323.00	2150	20231207	-57.07	888	20241114	3.94	2015	-54.19	20240102	888	3.94	20241114	2150	-57.07	20231207	888	3.94	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
30	20241202	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	920	4	2	0.44	30955222	33836	45.46	908	947	908	1190	642	916	914.86	0.44	71	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	285	-2.71	0.70	12	0.11	-339.00	1323.00	2150	20231207	-57.21	888	20241114	3.60	2015	-54.34	20240102	888	3.60	20241114	2150	-57.21	20231207	888	3.60	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
31	20241202	110402	57	100.00	KOSDAQ	제약	N	N	N	N	N	916	0	3	0.00	22570411	24679	33.15	908	947	908	1190	642	916	914.56	0.44	1724	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	284	-2.70	0.69	12	0.08	-339.00	1323.00	2150	20231207	-57.40	888	20241114	3.15	2015	-54.54	20240102	888	3.15	20241114	2150	-57.40	20231207	888	3.15	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
32	20241202	100400	57	100.00	KOSDAQ	제약	N	N	N	N	N	922	6	2	0.66	17872799	19558	26.27	908	947	908	1190	642	916	913.84	0.44	2284	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	286	-2.72	0.70	12	0.06	-339.00	1323.00	2150	20231207	-57.12	888	20241114	3.83	2015	-54.24	20240102	888	3.83	20241114	2150	-57.12	20231207	888	3.83	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
33	20241202	090400	57	100.00	KOSDAQ	제약	N	N	N	N	N	946	30	2	3.28	7822683	8613	11.57	908	947	908	1190	642	916	908.24	0.44	0	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	293	-2.79	0.72	12	0.03	-339.00	1323.00	2150	20231207	-56.00	888	20241114	6.53	2015	-53.05	20240102	888	6.53	20241114	2150	-56.00	20231207	888	6.53	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History