KissMeData/052900/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	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	7	2	0.82	49085161	57533	70.64	853	876	843	1108	598	853	853.17	1.13	-7666	900	876	854	830	808	865	819	276	255	500	590	1	1	55107517	474	10.75	0.40	12	0.10	80.00	2165.00	1700	20240402	-49.41	812	20241114	5.91	1700	-49.41	20240402	812	5.91	20241114	1700	-49.41	20240402	812	5.91	20241114	3.44	N	052900	500	275 억	620969	N	N	N	N
3	20241205	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	849	-4	5	-0.47	45591244	53456	65.64	853	876	843	1108	598	853	852.87	1.13	-6166	900	876	854	830	808	865	819	276	255	500	590	1	1	55107517	468	10.61	0.39	12	0.10	80.00	2165.00	1700	20240402	-50.06	812	20241114	4.56	1700	-50.06	20240402	812	4.56	20241114	1700	-50.06	20240402	812	4.56	20241114	3.44	N	052900	500	275 억	620969	N	N	N	N
4	20241205	140510	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	5	2	0.59	27179928	31766	39.00	853	876	846	1108	598	853	855.63	1.13	-6082	900	876	854	830	808	865	819	276	255	500	590	1	1	55107517	473	10.72	0.40	12	0.06	80.00	2165.00	1700	20240402	-49.53	812	20241114	5.67	1700	-49.53	20240402	812	5.67	20241114	1700	-49.53	20240402	812	5.67	20241114	3.44	N	052900	500	275 억	620969	N	N	N	N
5	20241205	130510	57	100.00	KOSDAQ	화학	N	N	N	N	N	861	8	2	0.94	25493077	29794	36.58	853	876	846	1108	598	853	855.64	1.13	-6263	900	876	854	830	808	865	819	276	255	500	590	1	1	55107517	474	10.76	0.40	12	0.05	80.00	2165.00	1700	20240402	-49.35	812	20241114	6.03	1700	-49.35	20240402	812	6.03	20241114	1700	-49.35	20240402	812	6.03	20241114	3.44	N	052900	500	275 억	620969	N	N	N	N
6	20241205	120510	57	100.00	KOSDAQ	화학	N	N	N	N	N	859	6	2	0.70	19821068	23206	28.49	853	876	846	1108	598	853	854.14	1.13	-6263	900	876	854	830	808	865	819	276	255	500	590	1	1	55107517	473	10.74	0.40	12	0.04	80.00	2165.00	1700	20240402	-49.47	812	20241114	5.79	1700	-49.47	20240402	812	5.79	20241114	1700	-49.47	20240402	812	5.79	20241114	3.44	N	052900	500	275 억	620969	N	N	N	N
7	20241205	110510	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	2	2	0.23	18298928	21430	26.31	853	876	846	1108	598	853	853.89	1.13	-6821	900	876	854	830	808	865	819	276	255	500	590	1	1	55107517	471	10.69	0.39	12	0.04	80.00	2165.00	1700	20240402	-49.71	812	20241114	5.30	1700	-49.71	20240402	812	5.30	20241114	1700	-49.71	20240402	812	5.30	20241114	3.44	N	052900	500	275 억	620969	N	N	N	N
8	20241205	100507	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	5	2	0.59	12671621	14848	18.23	853	876	846	1108	598	853	853.42	1.13	-6656	900	876	854	830	808	865	819	276	255	500	590	1	1	55107517	473	10.72	0.40	12	0.03	80.00	2165.00	1700	20240402	-49.53	812	20241114	5.67	1700	-49.53	20240402	812	5.67	20241114	1700	-49.53	20240402	812	5.67	20241114	3.44	N	052900	500	275 억	620969	N	N	N	N
9	20241205	090511	57	100.00	KOSDAQ	화학	N	N	N	N	N	861	8	2	0.94	624535	732	0.90	853	861	852	1108	598	853	853.19	1.13	-153	900	876	854	830	808	865	819	276	255	500	590	1	1	55107517	474	10.76	0.40	12	0.00	80.00	2165.00	1700	20240402	-49.35	812	20241114	6.03	1700	-49.35	20240402	812	6.03	20241114	1700	-49.35	20240402	812	6.03	20241114	3.44	N	052900	500	275 억	620969	N	N	N	N
10	20241204	160503	57	100.00	KOSDAQ	화학	N	N	N	N	N	853	-25	5	-2.85	69397059	81394	224.16	876	878	832	1141	615	878	852.61	1.13	-2691	904	891	878	865	852	897	871	276	263	500	610	1	1	55107517	470	10.66	0.39	12	0.15	80.00	2165.00	1700	20240402	-49.82	812	20241114	5.05	1700	-49.82	20240402	812	5.05	20241114	1700	-49.82	20240402	812	5.05	20241114	3.45	N	052900	500	275 억	623660	N	N	N	N
11	20241204	150503	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	-23	5	-2.62	68080731	79851	219.91	876	878	832	1141	615	878	852.60	1.13	-2558	904	891	878	865	852	897	871	276	263	500	610	1	1	55107517	471	10.69	0.39	12	0.14	80.00	2165.00	1700	20240402	-49.71	812	20241114	5.30	1700	-49.71	20240402	812	5.30	20241114	1700	-49.71	20240402	812	5.30	20241114	3.45	N	052900	500	275 억	623660	N	N	N	N
12	20241204	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	856	-22	5	-2.51	60858054	71364	196.54	876	878	832	1141	615	878	852.78	1.13	-2362	904	891	878	865	852	897	871	276	263	500	610	1	1	55107517	472	10.70	0.40	12	0.13	80.00	2165.00	1700	20240402	-49.65	812	20241114	5.42	1700	-49.65	20240402	812	5.42	20241114	1700	-49.65	20240402	812	5.42	20241114	3.45	N	052900	500	275 억	623660	N	N	N	N
13	20241204	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	-23	5	-2.62	58788393	68942	189.87	876	878	832	1141	615	878	852.72	1.13	-533	904	891	878	865	852	897	871	276	263	500	610	1	1	55107517	471	10.69	0.39	12	0.13	80.00	2165.00	1700	20240402	-49.71	812	20241114	5.30	1700	-49.71	20240402	812	5.30	20241114	1700	-49.71	20240402	812	5.30	20241114	3.45	N	052900	500	275 억	623660	N	N	N	N
14	20241204	120457	57	100.00	KOSDAQ	화학	N	N	N	N	N	852	-26	5	-2.96	41598381	48731	134.21	876	878	832	1141	615	878	853.63	1.13	-158	904	891	878	865	852	897	871	276	263	500	610	1	1	55107517	470	10.65	0.39	12	0.09	80.00	2165.00	1700	20240402	-49.88	812	20241114	4.93	1700	-49.88	20240402	812	4.93	20241114	1700	-49.88	20240402	812	4.93	20241114	3.45	N	052900	500	275 억	623660	N	N	N	N
15	20241204	110455	57	100.00	KOSDAQ	화학	N	N	N	N	N	849	-29	5	-3.30	24797006	28924	79.66	876	878	832	1141	615	878	857.32	1.13	665	904	891	878	865	852	897	871	276	263	500	610	1	1	55107517	468	10.61	0.39	12	0.05	80.00	2165.00	1700	20240402	-50.06	812	20241114	4.56	1700	-50.06	20240402	812	4.56	20241114	1700	-50.06	20240402	812	4.56	20241114	3.45	N	052900	500	275 억	623660	N	N	N	N
16	20241204	100455	57	100.00	KOSDAQ	화학	N	N	N	N	N	866	-12	5	-1.37	13350410	15506	42.70	876	878	832	1141	615	878	860.98	1.13	-305	904	891	878	865	852	897	871	276	263	500	610	1	1	55107517	477	10.82	0.40	12	0.03	80.00	2165.00	1700	20240402	-49.06	812	20241114	6.65	1700	-49.06	20240402	812	6.65	20241114	1700	-49.06	20240402	812	6.65	20241114	3.45	N	052900	500	275 억	623660	N	N	N	N
17	20241204	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	872	-6	5	-0.68	4106688	4769	13.13	876	878	832	1141	615	878	861.12	1.13	-1514	904	891	878	865	852	897	871	276	263	500	610	1	1	55107517	481	10.90	0.40	12	0.01	80.00	2165.00	1700	20240402	-48.71	812	20241114	7.39	1700	-48.71	20240402	812	7.39	20241114	1700	-48.71	20240402	812	7.39	20241114	3.45	N	052900	500	275 억	623660	N	N	N	N
18	20241203	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	878	4	2	0.46	31929127	36310	69.59	865	891	865	1136	612	874	879.35	1.13	1283	894	884	879	869	864	881	866	276	262	500	610	1	1	55107517	484	10.97	0.41	12	0.07	80.00	2165.00	1700	20240402	-48.35	812	20241114	8.13	1700	-48.35	20240402	812	8.13	20241114	1700	-48.35	20240402	812	8.13	20241114	3.47	N	052900	500	275 억	622267	N	N	N	N
19	20241203	150540	57	100.00	KOSDAQ	화학	N	N	N	N	N	882	8	2	0.92	31480926	35800	68.61	865	891	865	1136	612	874	879.36	1.13	1293	894	884	879	869	864	881	866	276	262	500	610	1	1	55107517	486	11.03	0.41	12	0.06	80.00	2165.00	1700	20240402	-48.12	812	20241114	8.62	1700	-48.12	20240402	812	8.62	20241114	1700	-48.12	20240402	812	8.62	20241114	3.47	N	052900	500	275 억	622267	N	N	N	N
20	20241203	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	879	5	2	0.57	28927259	32895	63.04	865	891	865	1136	612	874	879.38	1.13	1514	894	884	879	869	864	881	866	276	262	500	610	1	1	55107517	484	10.99	0.41	12	0.06	80.00	2165.00	1700	20240402	-48.29	812	20241114	8.25	1700	-48.29	20240402	812	8.25	20241114	1700	-48.29	20240402	812	8.25	20241114	3.47	N	052900	500	275 억	622267	N	N	N	N
21	20241203	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	6	2	0.69	25142259	28599	54.81	865	891	865	1136	612	874	879.13	1.13	-35	894	884	879	869	864	881	866	276	262	500	610	1	1	55107517	485	11.00	0.41	12	0.05	80.00	2165.00	1700	20240402	-48.24	812	20241114	8.37	1700	-48.24	20240402	812	8.37	20241114	1700	-48.24	20240402	812	8.37	20241114	3.47	N	052900	500	275 억	622267	N	N	N	N
22	20241203	120543	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	6	2	0.69	22568618	25677	49.21	865	891	865	1136	612	874	878.94	1.13	-28	894	884	879	869	864	881	866	276	262	500	610	1	1	55107517	485	11.00	0.41	12	0.05	80.00	2165.00	1700	20240402	-48.24	812	20241114	8.37	1700	-48.24	20240402	812	8.37	20241114	1700	-48.24	20240402	812	8.37	20241114	3.47	N	052900	500	275 억	622267	N	N	N	N
23	20241203	110525	57	100.00	KOSDAQ	화학	N	N	N	N	N	876	2	2	0.23	16523417	18810	36.05	865	891	865	1136	612	874	878.44	1.13	168	894	884	879	869	864	881	866	276	262	500	610	1	1	55107517	483	10.95	0.40	12	0.03	80.00	2165.00	1700	20240402	-48.47	812	20241114	7.88	1700	-48.47	20240402	812	7.88	20241114	1700	-48.47	20240402	812	7.88	20241114	3.47	N	052900	500	275 억	622267	N	N	N	N
24	20241203	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	879	5	2	0.57	15638575	17801	34.12	865	891	865	1136	612	874	878.52	1.13	228	894	884	879	869	864	881	866	276	262	500	610	1	1	55107517	484	10.99	0.41	12	0.03	80.00	2165.00	1700	20240402	-48.29	812	20241114	8.25	1700	-48.29	20240402	812	8.25	20241114	1700	-48.29	20240402	812	8.25	20241114	3.47	N	052900	500	275 억	622267	N	N	N	N
25	20241203	090515	57	100.00	KOSDAQ	화학	N	N	N	N	N	875	1	2	0.11	2695152	3095	5.93	865	875	865	1136	612	874	870.81	1.13	1085	894	884	879	869	864	881	866	276	262	500	610	1	1	55107517	482	10.94	0.40	12	0.01	80.00	2165.00	1700	20240402	-48.53	812	20241114	7.76	1700	-48.53	20240402	812	7.76	20241114	1700	-48.53	20240402	812	7.76	20241114	3.47	N	052900	500	275 억	622267	N	N	N	N
26	20241202	160502	57	100.00	KOSDAQ	화학	N	N	N	N	N	874	-21	5	-2.35	45449326	51649	107.99	886	889	874	1163	627	895	879.97	1.14	-10707	906	900	889	883	872	903	886	276	268	500	620	1	1	55107517	482	10.93	0.40	12	0.09	80.00	2165.00	1700	20240402	-48.59	812	20241114	7.64	1700	-48.59	20240402	812	7.64	20241114	1700	-48.59	20240402	812	7.64	20241114	3.47	N	052900	500	275 억	630477	N	N	N	N
27	20241202	150538	57	100.00	KOSDAQ	화학	N	N	N	N	N	882	-13	5	-1.45	40492393	45983	96.15	886	889	876	1163	627	895	880.59	1.14	-10576	906	900	889	883	872	903	886	276	268	500	620	1	1	55107517	486	11.03	0.41	12	0.08	80.00	2165.00	1700	20240402	-48.12	812	20241114	8.62	1700	-48.12	20240402	812	8.62	20241114	1700	-48.12	20240402	812	8.62	20241114	3.47	N	052900	500	275 억	630477	N	N	N	N
28	20241202	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	881	-14	5	-1.56	32771181	37202	77.79	886	889	876	1163	627	895	880.90	1.14	-8718	906	900	889	883	872	903	886	276	268	500	620	1	1	55107517	485	11.01	0.41	12	0.07	80.00	2165.00	1700	20240402	-48.18	812	20241114	8.50	1700	-48.18	20240402	812	8.50	20241114	1700	-48.18	20240402	812	8.50	20241114	3.47	N	052900	500	275 억	630477	N	N	N	N
29	20241202	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	882	-13	5	-1.45	22205795	25206	52.70	886	889	876	1163	627	895	880.97	1.14	-8392	906	900	889	883	872	903	886	276	268	500	620	1	1	55107517	486	11.03	0.41	12	0.05	80.00	2165.00	1700	20240402	-48.12	812	20241114	8.62	1700	-48.12	20240402	812	8.62	20241114	1700	-48.12	20240402	812	8.62	20241114	3.47	N	052900	500	275 억	630477	N	N	N	N
30	20241202	120530	57	100.00	KOSDAQ	화학	N	N	N	N	N	884	-11	5	-1.23	15684020	17809	37.24	886	889	876	1163	627	895	880.68	1.14	-7936	906	900	889	883	872	903	886	276	268	500	620	1	1	55107517	487	11.05	0.41	12	0.03	80.00	2165.00	1700	20240402	-48.00	812	20241114	8.87	1700	-48.00	20240402	812	8.87	20241114	1700	-48.00	20240402	812	8.87	20241114	3.47	N	052900	500	275 억	630477	N	N	N	N
31	20241202	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	881	-14	5	-1.56	12245574	13902	29.07	886	889	877	1163	627	895	880.85	1.14	-4970	906	900	889	883	872	903	886	276	268	500	620	1	1	55107517	485	11.01	0.41	12	0.03	80.00	2165.00	1700	20240402	-48.18	812	20241114	8.50	1700	-48.18	20240402	812	8.50	20241114	1700	-48.18	20240402	812	8.50	20241114	3.47	N	052900	500	275 억	630477	N	N	N	N
32	20241202	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	884	-11	5	-1.23	6195205	7025	14.69	886	889	877	1163	627	895	881.88	1.14	-1498	906	900	889	883	872	903	886	276	268	500	620	1	1	55107517	487	11.05	0.41	12	0.01	80.00	2165.00	1700	20240402	-48.00	812	20241114	8.87	1700	-48.00	20240402	812	8.87	20241114	1700	-48.00	20240402	812	8.87	20241114	3.47	N	052900	500	275 억	630477	N	N	N	N
33	20241202	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	886	-9	5	-1.01	825300	933	1.95	886	886	883	1163	627	895	884.57	1.14	1	906	900	889	883	872	903	886	276	268	500	620	1	1	55107517	488	11.07	0.41	12	0.00	80.00	2165.00	1700	20240402	-47.88	812	20241114	9.11	1700	-47.88	20240402	812	9.11	20241114	1700	-47.88	20240402	812	9.11	20241114	3.47	N	052900	500	275 억	630477	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History