KissMeData/067290/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	160550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1403	3	2	0.21	75456823	54043	43.98	1410	1410	1382	1820	980	1400	1396.24	0.97	-7569	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	713	-1.91	4.05	12	0.11	-735.00	346.00	2544	20231207	-44.85	1281	20241115	9.52	2500	-43.88	20240103	1281	9.52	20241115	2670	-47.45	20231207	1281	9.52	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
3	20241205	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	1399	-1	5	-0.07	68402330	48989	39.87	1410	1410	1382	1820	980	1400	1396.28	0.97	-6616	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	711	-1.90	4.04	12	0.10	-735.00	346.00	2544	20231207	-45.01	1281	20241115	9.21	2500	-44.04	20240103	1281	9.21	20241115	2670	-47.60	20231207	1281	9.21	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
4	20241205	140547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1401	1	2	0.07	54403748	38962	31.71	1410	1410	1382	1820	980	1400	1396.33	0.97	-10124	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	712	-1.91	4.05	12	0.08	-735.00	346.00	2544	20231207	-44.93	1281	20241115	9.37	2500	-43.96	20240103	1281	9.37	20241115	2670	-47.53	20231207	1281	9.37	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
5	20241205	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1400	0	3	0.00	46605678	33402	27.18	1410	1410	1382	1820	980	1400	1395.30	0.97	-9057	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	712	-1.90	4.05	12	0.07	-735.00	346.00	2544	20231207	-44.97	1281	20241115	9.29	2500	-44.00	20240103	1281	9.29	20241115	2670	-47.57	20231207	1281	9.29	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
6	20241205	120551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1402	2	2	0.14	35476987	25447	20.71	1410	1410	1382	1820	980	1400	1394.15	0.97	-9386	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	713	-1.91	4.05	12	0.05	-735.00	346.00	2544	20231207	-44.89	1281	20241115	9.45	2500	-43.92	20240103	1281	9.45	20241115	2670	-47.49	20231207	1281	9.45	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
7	20241205	110550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1400	0	3	0.00	30809570	22115	18.00	1410	1410	1382	1820	980	1400	1393.15	0.97	-10131	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	712	-1.90	4.05	12	0.04	-735.00	346.00	2544	20231207	-44.97	1281	20241115	9.29	2500	-44.00	20240103	1281	9.29	20241115	2670	-47.57	20231207	1281	9.29	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
8	20241205	100548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1402	2	2	0.14	27402269	19682	16.02	1410	1410	1382	1820	980	1400	1392.25	0.97	-9782	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	713	-1.91	4.05	12	0.04	-735.00	346.00	2544	20231207	-44.89	1281	20241115	9.45	2500	-43.92	20240103	1281	9.45	20241115	2670	-47.49	20231207	1281	9.45	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
9	20241205	090552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1395	-5	5	-0.36	4109899	2925	2.38	1410	1410	1395	1820	980	1400	1405.09	0.97	-1487	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	709	-1.90	4.03	12	0.01	-735.00	346.00	2544	20231207	-45.17	1281	20241115	8.90	2500	-44.20	20240103	1281	8.90	20241115	2670	-47.75	20231207	1281	8.90	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
10	20241204	160542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1400	-36	5	-2.51	171638379	122840	70.05	1380	1430	1375	1866	1006	1436	1397.25	0.97	-160	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	712	-1.90	4.05	12	0.24	-735.00	346.00	2544	20231207	-44.97	1281	20241115	9.29	2500	-44.00	20240103	1281	9.29	20241115	2670	-47.57	20231207	1281	9.29	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
11	20241204	150543	57	100.00	KOSDAQ	제약	N	N	N	N	N	1403	-33	5	-2.30	165729626	118613	67.64	1380	1430	1375	1866	1006	1436	1397.23	0.97	1054	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	713	-1.91	4.05	12	0.23	-735.00	346.00	2544	20231207	-44.85	1281	20241115	9.52	2500	-43.88	20240103	1281	9.52	20241115	2670	-47.45	20231207	1281	9.52	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
12	20241204	140541	57	100.00	KOSDAQ	제약	N	N	N	N	N	1389	-47	5	-3.27	159268858	113996	65.00	1380	1430	1375	1866	1006	1436	1397.14	0.97	3012	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	706	-1.89	4.01	12	0.22	-735.00	346.00	2544	20231207	-45.40	1281	20241115	8.43	2500	-44.44	20240103	1281	8.43	20241115	2670	-47.98	20231207	1281	8.43	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
13	20241204	130538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1405	-31	5	-2.16	155911615	111578	63.63	1380	1430	1375	1866	1006	1436	1397.33	0.97	2186	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	714	-1.91	4.06	12	0.22	-735.00	346.00	2544	20231207	-44.77	1281	20241115	9.68	2500	-43.80	20240103	1281	9.68	20241115	2670	-47.38	20231207	1281	9.68	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
14	20241204	120537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1393	-43	5	-2.99	135043638	96557	55.06	1380	1430	1375	1866	1006	1436	1398.59	0.97	-5635	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	708	-1.90	4.03	12	0.19	-735.00	346.00	2544	20231207	-45.24	1281	20241115	8.74	2500	-44.28	20240103	1281	8.74	20241115	2670	-47.83	20231207	1281	8.74	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
15	20241204	110532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1393	-43	5	-2.99	120007598	85724	48.88	1380	1430	1375	1866	1006	1436	1399.93	0.97	-5942	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	708	-1.90	4.03	12	0.17	-735.00	346.00	2544	20231207	-45.24	1281	20241115	8.74	2500	-44.28	20240103	1281	8.74	20241115	2670	-47.83	20231207	1281	8.74	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
16	20241204	100535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1408	-28	5	-1.95	103857079	74123	42.27	1380	1430	1375	1866	1006	1436	1401.15	0.97	1445	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	716	-1.92	4.07	12	0.15	-735.00	346.00	2544	20231207	-44.65	1281	20241115	9.91	2500	-43.68	20240103	1281	9.91	20241115	2670	-47.27	20231207	1281	9.91	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
17	20241204	090542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1418	-18	5	-1.25	15676353	11203	6.39	1380	1421	1380	1866	1006	1436	1399.30	0.97	-2075	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	721	-1.93	4.10	12	0.02	-735.00	346.00	2544	20231207	-44.26	1281	20241115	10.69	2500	-43.28	20240103	1281	10.69	20241115	2670	-46.89	20231207	1281	10.69	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
18	20241203	160607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1436	1	2	0.07	248939110	175347	172.48	1427	1440	1383	1865	1005	1435	1419.67	0.90	33711	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	730	-1.95	4.15	12	0.34	-735.00	346.00	2544	20231207	-43.55	1281	20241115	12.10	2500	-42.56	20240103	1281	12.10	20241115	2670	-46.22	20231207	1281	12.10	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
19	20241203	150626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1435	0	3	0.00	245127497	172690	169.86	1427	1440	1383	1865	1005	1435	1419.47	0.90	33757	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	730	-1.95	4.15	12	0.34	-735.00	346.00	2544	20231207	-43.59	1281	20241115	12.02	2500	-42.60	20240103	1281	12.02	20241115	2670	-46.25	20231207	1281	12.02	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
20	20241203	140611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1428	-7	5	-0.49	190527812	134589	132.38	1427	1435	1383	1865	1005	1435	1415.63	0.90	-1429	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	726	-1.94	4.13	12	0.26	-735.00	346.00	2544	20231207	-43.87	1281	20241115	11.48	2500	-42.88	20240103	1281	11.48	20241115	2670	-46.52	20231207	1281	11.48	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
21	20241203	130615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1418	-17	5	-1.18	174012354	122971	120.96	1427	1435	1383	1865	1005	1435	1415.07	0.90	-813	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	721	-1.93	4.10	12	0.24	-735.00	346.00	2544	20231207	-44.26	1281	20241115	10.69	2500	-43.28	20240103	1281	10.69	20241115	2670	-46.89	20231207	1281	10.69	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
22	20241203	120627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1416	-19	5	-1.32	162866040	115116	113.23	1427	1435	1383	1865	1005	1435	1414.80	0.90	-323	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	720	-1.93	4.09	12	0.23	-735.00	346.00	2544	20231207	-44.34	1281	20241115	10.54	2500	-43.36	20240103	1281	10.54	20241115	2670	-46.97	20231207	1281	10.54	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
23	20241203	110610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1425	-10	5	-0.70	136513462	96362	94.78	1427	1435	1383	1865	1005	1435	1416.67	0.90	533	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	724	-1.94	4.12	12	0.19	-735.00	346.00	2544	20231207	-43.99	1281	20241115	11.24	2500	-43.00	20240103	1281	11.24	20241115	2670	-46.63	20231207	1281	11.24	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
24	20241203	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1419	-16	5	-1.11	83976976	59430	58.46	1427	1435	1383	1865	1005	1435	1413.04	0.90	13830	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	721	-1.93	4.10	12	0.12	-735.00	346.00	2544	20231207	-44.22	1281	20241115	10.77	2500	-43.24	20240103	1281	10.77	20241115	2670	-46.85	20231207	1281	10.77	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
25	20241203	090557	57	100.00	KOSDAQ	제약	N	N	N	N	N	1399	-36	5	-2.51	38729664	27566	27.11	1427	1435	1383	1865	1005	1435	1404.98	0.90	5260	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	711	-1.90	4.04	12	0.05	-735.00	346.00	2544	20231207	-45.01	1281	20241115	9.21	2500	-44.04	20240103	1281	9.21	20241115	2670	-47.60	20231207	1281	9.21	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
26	20241202	160542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1435	-44	5	-2.97	147364057	101659	112.29	1479	1482	1430	1922	1036	1479	1449.67	0.94	-22172	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	730	-1.95	4.15	12	0.20	-735.00	346.00	2544	20231207	-43.59	1281	20241115	12.02	2500	-42.60	20240103	1281	12.02	20241115	2670	-46.25	20231207	1281	12.02	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
27	20241202	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1450	-29	5	-1.96	139661930	96298	106.37	1479	1482	1430	1922	1036	1479	1450.31	0.94	-21143	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	737	-1.97	4.19	12	0.19	-735.00	346.00	2544	20231207	-43.00	1281	20241115	13.19	2500	-42.00	20240103	1281	13.19	20241115	2670	-45.69	20231207	1281	13.19	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
28	20241202	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1445	-34	5	-2.30	136238968	93933	103.75	1479	1482	1430	1922	1036	1479	1450.38	0.94	-19886	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	735	-1.97	4.18	12	0.18	-735.00	346.00	2544	20231207	-43.20	1281	20241115	12.80	2500	-42.20	20240103	1281	12.80	20241115	2670	-45.88	20231207	1281	12.80	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
29	20241202	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1441	-38	5	-2.57	129701563	89411	98.76	1479	1482	1430	1922	1036	1479	1450.62	0.94	-17245	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	733	-1.96	4.16	12	0.18	-735.00	346.00	2544	20231207	-43.36	1281	20241115	12.49	2500	-42.36	20240103	1281	12.49	20241115	2670	-46.03	20231207	1281	12.49	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
30	20241202	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1445	-34	5	-2.30	111099624	76463	84.46	1479	1482	1436	1922	1036	1479	1452.99	0.94	-15358	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	735	-1.97	4.18	12	0.15	-735.00	346.00	2544	20231207	-43.20	1281	20241115	12.80	2500	-42.20	20240103	1281	12.80	20241115	2670	-45.88	20231207	1281	12.80	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
31	20241202	110537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1450	-29	5	-1.96	89188407	61254	67.66	1479	1482	1440	1922	1036	1479	1456.04	0.94	-9714	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	737	-1.97	4.19	12	0.12	-735.00	346.00	2544	20231207	-43.00	1281	20241115	13.19	2500	-42.00	20240103	1281	13.19	20241115	2670	-45.69	20231207	1281	13.19	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
32	20241202	100544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1458	-21	5	-1.42	68686325	47072	51.99	1479	1482	1440	1922	1036	1479	1459.18	0.94	-11931	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	741	-1.98	4.21	12	0.09	-735.00	346.00	2544	20231207	-42.69	1281	20241115	13.82	2500	-41.68	20240103	1281	13.82	20241115	2670	-45.39	20231207	1281	13.82	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
33	20241202	090541	57	100.00	KOSDAQ	제약	N	N	N	N	N	1479	0	3	0.00	11492141	7791	8.61	1479	1482	1470	1922	1036	1479	1475.05	0.94	1752	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	752	-2.01	4.27	12	0.02	-735.00	346.00	2544	20231207	-41.86	1281	20241115	15.46	2500	-40.84	20240103	1281	15.46	20241115	2670	-44.61	20231207	1281	15.46	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History