KissMeData/256840/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3920	-110	5	-2.73	2096682520	523804	101.98	4055	4070	3920	5230	2825	4030	4002.92	3.79	-22351	4180	4105	4030	3955	3880	4142	3992	68	1200	100	2900	5	1	67912443	2662	10.37	1.25	12	0.77	378.00	3132.00	9410	20240321	-58.34	3300	20231201	18.79	9410	-58.34	20240321	3325	17.89	20240122	9410	-58.34	20240321	3305	18.61	20231219	1.75	N	256840	100	67 억	2573100	N	N	140	N	N
3	20241205	150952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3950	-80	5	-1.99	1937861600	483403	94.12	4055	4070	3940	5230	2825	4030	4008.79	3.79	-31874	4180	4105	4030	3955	3880	4142	3992	68	1200	100	2900	5	1	67912443	2683	10.45	1.26	12	0.71	378.00	3132.00	9410	20240321	-58.02	3300	20231201	19.70	9410	-58.02	20240321	3325	18.80	20240122	9410	-58.02	20240321	3305	19.52	20231219	1.75	N	256840	100	67 억	2573100	N	N	2162	N	N
4	20241205	140937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4000	-30	5	-0.74	1536049370	382128	74.40	4055	4070	3990	5230	2825	4030	4019.72	3.79	3286	4180	4105	4030	3955	3880	4142	3992	68	1200	100	2900	5	1	67912443	2716	10.58	1.28	12	0.56	378.00	3132.00	9410	20240321	-57.49	3300	20231201	21.21	9410	-57.49	20240321	3325	20.30	20240122	9410	-57.49	20240321	3305	21.03	20231219	1.75	N	256840	100	67 억	2573100	N	N	2162	N	N
5	20241205	130947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4020	-10	5	-0.25	998505500	248026	48.29	4055	4070	3990	5230	2825	4030	4025.81	3.79	14618	4180	4105	4030	3955	3880	4142	3992	68	1200	100	2900	5	1	67912443	2730	10.63	1.28	12	0.37	378.00	3132.00	9410	20240321	-57.28	3300	20231201	21.82	9410	-57.28	20240321	3325	20.90	20240122	9410	-57.28	20240321	3305	21.63	20231219	1.75	N	256840	100	67 억	2573100	N	N	2162	N	N
6	20241205	120947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4060	30	2	0.74	856666295	212862	41.44	4055	4060	3990	5230	2825	4030	4024.51	3.79	7538	4180	4105	4030	3955	3880	4142	3992	68	1200	100	2900	5	1	67912443	2757	10.74	1.30	12	0.31	378.00	3132.00	9410	20240321	-56.85	3300	20231201	23.03	9410	-56.85	20240321	3325	22.11	20240122	9410	-56.85	20240321	3305	22.84	20231219	1.75	N	256840	100	67 억	2573100	N	N	2162	N	N
7	20241205	110945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4020	-10	5	-0.25	681303155	169533	33.01	4055	4060	3990	5230	2825	4030	4018.71	3.79	-27440	4180	4105	4030	3955	3880	4142	3992	68	1200	100	2900	5	1	67912443	2730	10.63	1.28	12	0.25	378.00	3132.00	9410	20240321	-57.28	3300	20231201	21.82	9410	-57.28	20240321	3325	20.90	20240122	9410	-57.28	20240321	3305	21.63	20231219	1.75	N	256840	100	67 억	2573100	N	N	2162	N	N
8	20241205	100945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4020	-10	5	-0.25	530646495	132035	25.71	4055	4060	3990	5230	2825	4030	4018.98	3.79	-39317	4180	4105	4030	3955	3880	4142	3992	68	1200	100	2900	5	1	67912443	2730	10.63	1.28	12	0.19	378.00	3132.00	9410	20240321	-57.28	3300	20231201	21.82	9410	-57.28	20240321	3325	20.90	20240122	9410	-57.28	20240321	3305	21.63	20231219	1.75	N	256840	100	67 억	2573100	N	N	2162	N	N
9	20241205	090950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4050	20	2	0.50	166332045	41405	8.06	4055	4060	3990	5230	2825	4030	4017.20	3.79	-24093	4180	4105	4030	3955	3880	4142	3992	68	1200	100	2900	5	1	67912443	2750	10.71	1.29	12	0.06	378.00	3132.00	9410	20240321	-56.96	3300	20231201	22.73	9410	-56.96	20240321	3325	21.80	20240122	9410	-56.96	20240321	3305	22.54	20231219	1.75	N	256840	100	67 억	2573100	N	N	2162	N	N
10	20241204	160929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4030	-130	5	-3.12	2055568330	510865	138.29	4000	4105	3955	5400	2915	4160	4023.70	3.76	14163	4280	4220	4115	4055	3950	4250	4085	68	1240	100	2990	5	1	67912443	2737	10.66	1.29	12	0.75	378.00	3132.00	9410	20240321	-57.17	3300	20231201	22.12	9410	-57.17	20240321	3325	21.20	20240122	9410	-57.17	20240321	3305	21.94	20231219	1.77	N	256840	100	67 억	2553357	N	N	2162	N	N
11	20241204	150930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4020	-140	5	-3.37	1992787690	495281	134.07	4000	4105	3955	5400	2915	4160	4023.55	3.76	9133	4280	4220	4115	4055	3950	4250	4085	68	1240	100	2990	5	1	67912443	2730	10.63	1.28	12	0.73	378.00	3132.00	9410	20240321	-57.28	3300	20231201	21.82	9410	-57.28	20240321	3325	20.90	20240122	9410	-57.28	20240321	3305	21.63	20231219	1.77	N	256840	100	67 억	2553357	N	N	33	N	N
12	20241204	140932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4005	-155	5	-3.73	1794082615	445833	120.68	4000	4105	3955	5400	2915	4160	4024.11	3.76	-7930	4280	4220	4115	4055	3950	4250	4085	68	1240	100	2990	5	1	67912443	2720	10.60	1.28	12	0.66	378.00	3132.00	9410	20240321	-57.44	3300	20231201	21.36	9410	-57.44	20240321	3325	20.45	20240122	9410	-57.44	20240321	3305	21.18	20231219	1.77	N	256840	100	67 억	2553357	N	N	33	N	N
13	20241204	130923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4055	-105	5	-2.52	1692032315	420549	113.84	4000	4105	3955	5400	2915	4160	4023.39	3.76	-3497	4280	4220	4115	4055	3950	4250	4085	68	1240	100	2990	5	1	67912443	2754	10.73	1.29	12	0.62	378.00	3132.00	9410	20240321	-56.91	3300	20231201	22.88	9410	-56.91	20240321	3325	21.95	20240122	9410	-56.91	20240321	3305	22.69	20231219	1.77	N	256840	100	67 억	2553357	N	N	33	N	N
14	20241204	120920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4030	-130	5	-3.12	1529438165	380288	102.94	4000	4105	3955	5400	2915	4160	4021.79	3.76	-12900	4280	4220	4115	4055	3950	4250	4085	68	1240	100	2990	5	1	67912443	2737	10.66	1.29	12	0.56	378.00	3132.00	9410	20240321	-57.17	3300	20231201	22.12	9410	-57.17	20240321	3325	21.20	20240122	9410	-57.17	20240321	3305	21.94	20231219	1.77	N	256840	100	67 억	2553357	N	N	33	N	N
15	20241204	110913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3995	-165	5	-3.97	1362511795	338655	91.67	4000	4105	3955	5400	2915	4160	4023.30	3.76	-20280	4280	4220	4115	4055	3950	4250	4085	68	1240	100	2990	5	1	67912443	2713	10.57	1.28	12	0.50	378.00	3132.00	9410	20240321	-57.55	3300	20231201	21.06	9410	-57.55	20240321	3325	20.15	20240122	9410	-57.55	20240321	3305	20.88	20231219	1.77	N	256840	100	67 억	2553357	N	N	33	N	N
16	20241204	100916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4035	-125	5	-3.00	1079562730	268100	72.57	4000	4105	3955	5400	2915	4160	4026.72	3.76	-20693	4280	4220	4115	4055	3950	4250	4085	68	1240	100	2990	5	1	67912443	2740	10.67	1.29	12	0.39	378.00	3132.00	9410	20240321	-57.12	3300	20231201	22.27	9410	-57.12	20240321	3325	21.35	20240122	9410	-57.12	20240321	3305	22.09	20231219	1.77	N	256840	100	67 억	2553357	N	N	33	N	N
17	20241204	090937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4090	-70	5	-1.68	254100470	62865	17.02	4000	4105	4000	5400	2915	4160	4042.00	3.76	21433	4280	4220	4115	4055	3950	4250	4085	68	1240	100	2990	5	1	67912443	2778	10.82	1.31	12	0.09	378.00	3132.00	9410	20240321	-56.54	3300	20231201	23.94	9410	-56.54	20240321	3325	23.01	20240122	9410	-56.54	20240321	3305	23.75	20231219	1.77	N	256840	100	67 억	2553357	N	N	33	N	N
18	20241203	161009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4160	140	2	3.48	1512130380	367332	66.15	4010	4175	4010	5220	2815	4020	4116.51	3.55	143301	4213	4116	4063	3966	3913	4090	3940	68	1200	100	2890	5	1	67912443	2825	11.01	1.33	12	0.54	378.00	3132.00	9410	20240321	-55.79	3300	20231201	26.06	9410	-55.79	20240321	3325	25.11	20240122	9410	-55.79	20240321	3305	25.87	20231219	1.78	N	256840	100	67 억	2412075	N	N	33	N	N
19	20241203	151049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4155	135	2	3.36	1437715080	349437	62.93	4010	4175	4010	5220	2815	4020	4114.38	3.55	141556	4213	4116	4063	3966	3913	4090	3940	68	1200	100	2890	5	1	67912443	2822	10.99	1.33	12	0.51	378.00	3132.00	9410	20240321	-55.84	3300	20231201	25.91	9410	-55.84	20240321	3325	24.96	20240122	9410	-55.84	20240321	3305	25.72	20231219	1.78	N	256840	100	67 억	2412075	N	N	828	N	N
20	20241203	141028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4150	130	2	3.23	1237791690	301342	54.27	4010	4165	4010	5220	2815	4020	4107.60	3.55	113262	4213	4116	4063	3966	3913	4090	3940	68	1200	100	2890	5	1	67912443	2818	10.98	1.33	12	0.44	378.00	3132.00	9410	20240321	-55.90	3300	20231201	25.76	9410	-55.90	20240321	3325	24.81	20240122	9410	-55.90	20240321	3305	25.57	20231219	1.78	N	256840	100	67 억	2412075	N	N	828	N	N
21	20241203	131029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4145	125	2	3.11	1049766330	256026	46.11	4010	4150	4010	5220	2815	4020	4100.23	3.55	95699	4213	4116	4063	3966	3913	4090	3940	68	1200	100	2890	5	1	67912443	2815	10.97	1.32	12	0.38	378.00	3132.00	9410	20240321	-55.95	3300	20231201	25.61	9410	-55.95	20240321	3325	24.66	20240122	9410	-55.95	20240321	3305	25.42	20231219	1.78	N	256840	100	67 억	2412075	N	N	828	N	N
22	20241203	121041	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4135	115	2	2.86	875559490	213855	38.51	4010	4135	4010	5220	2815	4020	4094.17	3.55	85822	4213	4116	4063	3966	3913	4090	3940	68	1200	100	2890	5	1	67912443	2808	10.94	1.32	12	0.31	378.00	3132.00	9410	20240321	-56.06	3300	20231201	25.30	9410	-56.06	20240321	3325	24.36	20240122	9410	-56.06	20240321	3305	25.11	20231219	1.78	N	256840	100	67 억	2412075	N	N	828	N	N
23	20241203	111022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4095	75	2	1.87	653784605	160006	28.82	4010	4115	4010	5220	2815	4020	4086.00	3.55	71439	4213	4116	4063	3966	3913	4090	3940	68	1200	100	2890	5	1	67912443	2781	10.83	1.31	12	0.24	378.00	3132.00	9410	20240321	-56.48	3300	20231201	24.09	9410	-56.48	20240321	3325	23.16	20240122	9410	-56.48	20240321	3305	23.90	20231219	1.78	N	256840	100	67 억	2412075	N	N	828	N	N
24	20241203	101008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4080	60	2	1.49	398046820	97536	17.57	4010	4115	4010	5220	2815	4020	4081.02	3.55	54860	4213	4116	4063	3966	3913	4090	3940	68	1200	100	2890	5	1	67912443	2771	10.79	1.30	12	0.14	378.00	3132.00	9410	20240321	-56.64	3300	20231201	23.64	9410	-56.64	20240321	3325	22.71	20240122	9410	-56.64	20240321	3305	23.45	20231219	1.78	N	256840	100	67 억	2412075	N	N	828	N	N
25	20241203	090959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4090	70	2	1.74	103789970	25623	4.61	4010	4090	4010	5220	2815	4020	4050.66	3.55	15351	4213	4116	4063	3966	3913	4090	3940	68	1200	100	2890	5	1	67912443	2778	10.82	1.31	12	0.04	378.00	3132.00	9410	20240321	-56.54	3300	20231201	23.94	9410	-56.54	20240321	3325	23.01	20240122	9410	-56.54	20240321	3305	23.75	20231219	1.78	N	256840	100	67 억	2412075	N	N	828	N	N
26	20241202	160944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4020	0	3	0.00	2232754305	549554	112.43	4025	4160	4010	5220	2815	4020	4062.94	3.48	45193	4263	4141	4073	3951	3883	4107	3917	68	1200	100	2890	5	1	67912443	2730	10.63	1.28	12	0.81	378.00	3132.00	9410	20240321	-57.28	3300	20231201	21.82	9410	-57.28	20240321	3325	20.90	20240122	9410	-57.28	20240321	3305	21.63	20231219	1.80	N	256840	100	67 억	2361405	N	N	828	N	N
27	20241202	151104	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4040	20	2	0.50	2115069550	520330	106.45	4025	4160	4010	5220	2815	4020	4064.86	3.48	40264	4263	4141	4073	3951	3883	4107	3917	68	1200	100	2890	5	1	67912443	2744	10.69	1.29	12	0.77	378.00	3132.00	9410	20240321	-57.07	3300	20231201	22.42	9410	-57.07	20240321	3325	21.50	20240122	9410	-57.07	20240321	3305	22.24	20231219	1.80	N	256840	100	67 억	2361405	N	N	265	N	N
28	20241202	141017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4085	65	2	1.62	1910130115	469803	96.11	4025	4160	4010	5220	2815	4020	4065.81	3.48	38096	4263	4141	4073	3951	3883	4107	3917	68	1200	100	2890	5	1	67912443	2774	10.81	1.30	12	0.69	378.00	3132.00	9410	20240321	-56.59	3300	20231201	23.79	9410	-56.59	20240321	3325	22.86	20240122	9410	-56.59	20240321	3305	23.60	20231219	1.80	N	256840	100	67 억	2361405	N	N	265	N	N
29	20241202	130959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4075	55	2	1.37	1303947765	322125	65.90	4025	4105	4010	5220	2815	4020	4047.96	3.48	28178	4263	4141	4073	3951	3883	4107	3917	68	1200	100	2890	5	1	67912443	2767	10.78	1.30	12	0.47	378.00	3132.00	9410	20240321	-56.70	3300	20231201	23.48	9410	-56.70	20240321	3325	22.56	20240122	9410	-56.70	20240321	3305	23.30	20231219	1.80	N	256840	100	67 억	2361405	N	N	265	N	N
30	20241202	121019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4040	20	2	0.50	911442955	225761	46.19	4025	4075	4010	5220	2815	4020	4037.20	3.48	15412	4263	4141	4073	3951	3883	4107	3917	68	1200	100	2890	5	1	67912443	2744	10.69	1.29	12	0.33	378.00	3132.00	9410	20240321	-57.07	3300	20231201	22.42	9410	-57.07	20240321	3325	21.50	20240122	9410	-57.07	20240321	3305	22.24	20231219	1.80	N	256840	100	67 억	2361405	N	N	265	N	N
31	20241202	110925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4030	10	2	0.25	749155945	185592	37.97	4025	4075	4010	5220	2815	4020	4036.57	3.48	19322	4263	4141	4073	3951	3883	4107	3917	68	1200	100	2890	5	1	67912443	2737	10.66	1.29	12	0.27	378.00	3132.00	9410	20240321	-57.17	3300	20231201	22.12	9410	-57.17	20240321	3325	21.20	20240122	9410	-57.17	20240321	3305	21.94	20231219	1.80	N	256840	100	67 억	2361405	N	N	265	N	N
32	20241202	100935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4020	0	3	0.00	502322525	124191	25.41	4025	4075	4010	5220	2815	4020	4044.76	3.48	9133	4263	4141	4073	3951	3883	4107	3917	68	1200	100	2890	5	1	67912443	2730	10.63	1.28	12	0.18	378.00	3132.00	9410	20240321	-57.28	3300	20231201	21.82	9410	-57.28	20240321	3325	20.90	20240122	9410	-57.28	20240321	3305	21.63	20231219	1.80	N	256840	100	67 억	2361405	N	N	265	N	N
33	20241202	090930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4075	55	2	1.37	156618830	38649	7.91	4025	4075	4025	5220	2815	4020	4052.34	3.48	22731	4263	4141	4073	3951	3883	4107	3917	68	1200	100	2890	5	1	67912443	2767	10.78	1.30	12	0.06	378.00	3132.00	9410	20240321	-56.70	3300	20231201	23.48	9410	-56.70	20240321	3325	22.56	20240122	9410	-56.70	20240321	3305	23.30	20231219	1.80	N	256840	100	67 억	2361405	N	N	265	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History