KissMeData/229000/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	newHighLowPriceClassCode	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	160921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1317	-317	5	-19.40	765618685	530891	575.40	1620	1634	1315	2120	1144	1634	1442.45	0.49	37158	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	201	-0.80	1.30	12	3.48	-1646.00	1012.00	6380	20231205	-79.36	1315	20241205	0.15	6340	-79.23	20240117	1315	0.15	20241205	6380	-79.36	20231205	1315	0.15	20241205	0.14	N	229000	500	76 억	74708	N	N	N	N
3	20241205	150928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1374	-260	5	-15.91	696778432	479100	519.27	1620	1634	1325	2120	1144	1634	1454.35	0.49	33594	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	209	-0.83	1.36	12	3.14	-1646.00	1012.00	6380	20231205	-78.46	1325	20241205	3.70	6340	-78.33	20240117	1325	3.70	20241205	6380	-78.46	20231205	1325	3.70	20241205	0.14	N	229000	500	76 억	74708	N	N	N	N
4	20241205	140914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1456	-178	5	-10.89	462644464	309849	335.83	1620	1634	1375	2120	1144	1634	1493.13	0.49	36408	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	222	-0.88	1.44	12	2.03	-1646.00	1012.00	6380	20231205	-77.18	1375	20241205	5.89	6340	-77.03	20240117	1375	5.89	20241205	6380	-77.18	20231205	1375	5.89	20241205	0.14	N	229000	500	76 억	74708	N	N	N	N
5	20241205	130924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1442	-192	5	-11.75	407785729	271932	294.73	1620	1634	1375	2120	1144	1634	1499.59	0.49	30468	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	220	-0.88	1.42	12	1.78	-1646.00	1012.00	6380	20231205	-77.40	1375	20241205	4.87	6340	-77.26	20240117	1375	4.87	20241205	6380	-77.40	20231205	1375	4.87	20241205	0.14	N	229000	500	76 억	74708	N	N	N	N
6	20241205	120923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1460	-174	5	-10.65	359803403	238876	258.90	1620	1634	1375	2120	1144	1634	1506.24	0.49	28835	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	223	-0.89	1.44	12	1.57	-1646.00	1012.00	6380	20231205	-77.12	1375	20241205	6.18	6340	-76.97	20240117	1375	6.18	20241205	6380	-77.12	20231205	1375	6.18	20241205	0.14	N	229000	500	76 억	74708	N	N	N	N
7	20241205	110923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1405	-229	5	-14.01	278664043	182151	197.42	1620	1634	1381	2120	1144	1634	1529.85	0.49	12753	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	214	-0.85	1.39	12	1.19	-1646.00	1012.00	6380	20231205	-77.98	1381	20241205	1.74	6340	-77.84	20240117	1381	1.74	20241205	6380	-77.98	20231205	1381	1.74	20241205	0.14	N	229000	500	76 억	74708	N	N	N	N
8	20241205	100920	57	100.00	KOSDAQ		제약	N	N	N	N	N	1595	-39	5	-2.39	95739247	59744	64.75	1620	1634	1590	2120	1144	1634	1602.49	0.49	4747	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	243	-0.97	1.58	12	0.39	-1646.00	1012.00	6380	20231205	-75.00	1581	20241204	0.89	6340	-74.84	20240117	1581	0.89	20241204	6380	-75.00	20231205	1581	0.89	20241204	0.14	N	229000	500	76 억	74708	N	N	N	N
9	20241205	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1611	-23	5	-1.41	10324843	6408	6.95	1620	1634	1610	2120	1144	1634	1611.24	0.49	4680	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	246	-0.98	1.59	12	0.04	-1646.00	1012.00	6380	20231205	-74.75	1581	20241204	1.90	6340	-74.59	20240117	1581	1.90	20241204	6380	-74.75	20231205	1581	1.90	20241204	0.14	N	229000	500	76 억	74708	N	N	N	N
10	20241204	160907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1634	-96	5	-5.55	152555634	92212	235.04	1709	1721	1581	2245	1211	1730	1654.40	0.51	-3582	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	249	-0.99	1.61	12	0.60	-1646.00	1012.00	6380	20231205	-74.39	1581	20241204	3.35	6340	-74.23	20240117	1581	3.35	20241204	6380	-74.39	20231205	1581	3.35	20241204	0.14	N	229000	500	76 억	78193	N	N	N	N
11	20241204	150907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1644	-86	5	-4.97	138133549	83406	212.59	1709	1721	1581	2245	1211	1730	1656.16	0.51	-2696	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	251	-1.00	1.62	12	0.55	-1646.00	1012.00	6380	20231205	-74.23	1581	20241204	3.98	6340	-74.07	20240117	1581	3.98	20241204	6380	-74.23	20231205	1581	3.98	20241204	0.14	N	229000	500	76 억	78193	N	N	N	N
12	20241204	140909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1642	-88	5	-5.09	134345304	81104	206.72	1709	1721	1581	2245	1211	1730	1656.46	0.51	-3148	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	250	-1.00	1.62	12	0.53	-1646.00	1012.00	6380	20231205	-74.26	1581	20241204	3.86	6340	-74.10	20240117	1581	3.86	20241204	6380	-74.26	20231205	1581	3.86	20241204	0.14	N	229000	500	76 억	78193	N	N	N	N
13	20241204	130901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1643	-87	5	-5.03	133156557	80381	204.88	1709	1721	1581	2245	1211	1730	1656.57	0.51	-3204	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	250	-1.00	1.62	12	0.53	-1646.00	1012.00	6380	20231205	-74.25	1581	20241204	3.92	6340	-74.09	20240117	1581	3.92	20241204	6380	-74.25	20231205	1581	3.92	20241204	0.14	N	229000	500	76 억	78193	N	N	N	N
14	20241204	120857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1625	-105	5	-6.07	130855091	78973	201.29	1709	1721	1581	2245	1211	1730	1656.96	0.51	-3732	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	248	-0.99	1.61	12	0.52	-1646.00	1012.00	6380	20231205	-74.53	1581	20241204	2.78	6340	-74.37	20240117	1581	2.78	20241204	6380	-74.53	20231205	1581	2.78	20241204	0.14	N	229000	500	76 억	78193	N	N	N	N
15	20241204	110850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1652	-78	5	-4.51	114574812	68972	175.80	1709	1721	1581	2245	1211	1730	1661.18	0.51	-5191	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	252	-1.00	1.63	12	0.45	-1646.00	1012.00	6380	20231205	-74.11	1581	20241204	4.49	6340	-73.94	20240117	1581	4.49	20241204	6380	-74.11	20231205	1581	4.49	20241204	0.14	N	229000	500	76 억	78193	N	N	N	N
16	20241204	100853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1660	-70	5	-4.05	90896878	54644	139.28	1709	1721	1581	2245	1211	1730	1663.44	0.51	1807	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	253	-1.01	1.64	12	0.36	-1646.00	1012.00	6380	20231205	-73.98	1581	20241204	5.00	6340	-73.82	20240117	1581	5.00	20241204	6380	-73.98	20231205	1581	5.00	20241204	0.14	N	229000	500	76 억	78193	N	N	N	N
17	20241204	090913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1689	-41	5	-2.37	10433854	6132	15.63	1709	1721	1689	2245	1211	1730	1701.54	0.51	-3194	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	257	-1.03	1.67	12	0.04	-1646.00	1012.00	6380	20231205	-73.53	1689	20241204	0.00	6340	-73.36	20240117	1689	0.00	20241204	6380	-73.53	20231205	1689	0.00	20241204	0.14	N	229000	500	76 억	78193	N	N	N	N
18	20241203	160945	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	15	2	0.87	67207002	39120	108.68	1708	1740	1707	2225	1201	1715	1717.97	0.43	13388	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	264	-1.05	1.71	12	0.26	-1646.00	1012.00	6380	20231205	-72.88	1701	20241121	1.70	6340	-72.71	20240117	1701	1.70	20241121	6380	-72.88	20231205	1701	1.70	20241121	0.14	N	229000	500	76 억	64815	N	N	N	N
19	20241203	151022	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	15	2	0.87	66903332	38945	108.19	1708	1740	1707	2225	1201	1715	1717.89	0.43	13470	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	264	-1.05	1.71	12	0.26	-1646.00	1012.00	6380	20231205	-72.88	1701	20241121	1.70	6340	-72.71	20240117	1701	1.70	20241121	6380	-72.88	20231205	1701	1.70	20241121	0.14	N	229000	500	76 억	64815	N	N	N	N
20	20241203	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	5	2	0.29	59962661	34933	97.05	1708	1740	1707	2225	1201	1715	1716.50	0.43	12052	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	262	-1.04	1.70	12	0.23	-1646.00	1012.00	6380	20231205	-73.04	1701	20241121	1.12	6340	-72.87	20240117	1701	1.12	20241121	6380	-73.04	20231205	1701	1.12	20241121	0.14	N	229000	500	76 억	64815	N	N	N	N
21	20241203	131004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1731	16	2	0.93	58052012	33824	93.97	1708	1740	1707	2225	1201	1715	1716.30	0.43	11548	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	264	-1.05	1.71	12	0.22	-1646.00	1012.00	6380	20231205	-72.87	1701	20241121	1.76	6340	-72.70	20240117	1701	1.76	20241121	6380	-72.87	20231205	1701	1.76	20241121	0.14	N	229000	500	76 억	64815	N	N	N	N
22	20241203	121016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1719	4	2	0.23	56808570	33105	91.97	1708	1740	1707	2225	1201	1715	1716.01	0.43	11834	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	262	-1.04	1.70	12	0.22	-1646.00	1012.00	6380	20231205	-73.06	1701	20241121	1.06	6340	-72.89	20240117	1701	1.06	20241121	6380	-73.06	20231205	1701	1.06	20241121	0.14	N	229000	500	76 억	64815	N	N	N	N
23	20241203	110958	57	100.00	KOSDAQ		제약	N	N	N	N	N	1723	8	2	0.47	49862814	29066	80.75	1708	1740	1707	2225	1201	1715	1715.50	0.43	11371	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	263	-1.05	1.70	12	0.19	-1646.00	1012.00	6380	20231205	-72.99	1701	20241121	1.29	6340	-72.82	20240117	1701	1.29	20241121	6380	-72.99	20231205	1701	1.29	20241121	0.14	N	229000	500	76 억	64815	N	N	N	N
24	20241203	100943	57	100.00	KOSDAQ		제약	N	N	N	N	N	1710	-5	5	-0.29	34335306	20028	55.64	1708	1740	1707	2225	1201	1715	1714.37	0.43	7614	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	261	-1.04	1.69	12	0.13	-1646.00	1012.00	6380	20231205	-73.20	1701	20241121	0.53	6340	-73.03	20240117	1701	0.53	20241121	6380	-73.20	20231205	1701	0.53	20241121	0.14	N	229000	500	76 억	64815	N	N	N	N
25	20241203	090934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1736	21	2	1.22	6145922	3563	9.90	1708	1740	1708	2225	1201	1715	1724.93	0.43	919	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	265	-1.05	1.72	12	0.02	-1646.00	1012.00	6380	20231205	-72.79	1701	20241121	2.06	6340	-72.62	20240117	1701	2.06	20241121	6380	-72.79	20231205	1701	2.06	20241121	0.14	N	229000	500	76 억	64815	N	N	N	N
26	20241202	160920	57	100.00	KOSDAQ		제약	N	N	N	N	N	1715	-22	5	-1.27	61983359	35995	64.18	1737	1750	1706	2255	1216	1737	1722.00	0.45	-3735	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	261	-1.04	1.69	12	0.24	-1646.00	1012.00	6380	20231205	-73.12	1701	20241121	0.82	6340	-72.95	20240117	1701	0.82	20241121	6380	-73.12	20231205	1701	0.82	20241121	0.14	N	229000	500	76 억	68561	N	N	N	N
27	20241202	151027	57	100.00	KOSDAQ		제약	N	N	N	N	N	1729	-8	5	-0.46	59938869	34803	62.05	1737	1750	1706	2255	1216	1737	1722.23	0.45	-3412	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	264	-1.05	1.71	12	0.23	-1646.00	1012.00	6380	20231205	-72.90	1701	20241121	1.65	6340	-72.73	20240117	1701	1.65	20241121	6380	-72.90	20231205	1701	1.65	20241121	0.14	N	229000	500	76 억	68561	N	N	N	N
28	20241202	140955	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	-17	5	-0.98	57029027	33113	59.04	1737	1750	1706	2255	1216	1737	1722.25	0.45	-3392	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	262	-1.04	1.70	12	0.22	-1646.00	1012.00	6380	20231205	-73.04	1701	20241121	1.12	6340	-72.87	20240117	1701	1.12	20241121	6380	-73.04	20231205	1701	1.12	20241121	0.14	N	229000	500	76 억	68561	N	N	N	N
29	20241202	130932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1717	-20	5	-1.15	54826774	31837	56.76	1737	1750	1706	2255	1216	1737	1722.11	0.45	-3749	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	262	-1.04	1.70	12	0.21	-1646.00	1012.00	6380	20231205	-73.09	1701	20241121	0.94	6340	-72.92	20240117	1701	0.94	20241121	6380	-73.09	20231205	1701	0.94	20241121	0.14	N	229000	500	76 억	68561	N	N	N	N
30	20241202	120953	57	100.00	KOSDAQ		제약	N	N	N	N	N	1724	-13	5	-0.75	52369105	30409	54.22	1737	1750	1706	2255	1216	1737	1722.16	0.45	-3825	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	263	-1.05	1.70	12	0.20	-1646.00	1012.00	6380	20231205	-72.98	1701	20241121	1.35	6340	-72.81	20240117	1701	1.35	20241121	6380	-72.98	20231205	1701	1.35	20241121	0.14	N	229000	500	76 억	68561	N	N	N	N
31	20241202	110900	57	100.00	KOSDAQ		제약	N	N	N	N	N	1718	-19	5	-1.09	41130004	23912	42.63	1737	1747	1706	2255	1216	1737	1720.06	0.45	-3944	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	262	-1.04	1.70	12	0.16	-1646.00	1012.00	6380	20231205	-73.07	1701	20241121	1.00	6340	-72.90	20240117	1701	1.00	20241121	6380	-73.07	20231205	1701	1.00	20241121	0.14	N	229000	500	76 억	68561	N	N	N	N
32	20241202	100913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1714	-23	5	-1.32	22617378	13108	23.37	1737	1747	1711	2255	1216	1737	1725.46	0.45	-2168	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	261	-1.04	1.69	12	0.09	-1646.00	1012.00	6380	20231205	-73.13	1701	20241121	0.76	6340	-72.97	20240117	1701	0.76	20241121	6380	-73.13	20231205	1701	0.76	20241121	0.14	N	229000	500	76 억	68561	N	N	N	N
33	20241202	090908	57	100.00	KOSDAQ		제약	N	N	N	N	N	1735	-2	5	-0.12	4811597	2774	4.95	1737	1747	1730	2255	1216	1737	1734.53	0.45	1959	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	264	-1.05	1.71	12	0.02	-1646.00	1012.00	6380	20231205	-72.81	1701	20241121	2.00	6340	-72.63	20240117	1701	2.00	20241121	6380	-72.81	20231205	1701	2.00	20241121	0.14	N	229000	500	76 억	68561	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History