KissMeData/060230/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	160528	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	-15	5	-1.50	124471760	125602	41.31	995	1023	980	1301	701	1001	991.00	2.72	-20221	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	454	-0.87	0.36	12	0.27	-1136.00	2726.00	3512	20240402	-71.92	800	20241024	23.25	3512	-71.92	20240402	800	23.25	20241024	3375	-70.79	20240402	795	24.03	20240805	0.30	N	060230	500	230 억	1253039	N	N	N	N
3	20241205	150532	57	100.00	KOSDAQ	화학	N	N	N	N	N	991	-10	5	-1.00	119283845	120344	39.58	995	1023	980	1301	701	1001	991.19	2.72	-19105	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	457	-0.87	0.36	12	0.26	-1136.00	2726.00	3512	20240402	-71.78	800	20241024	23.88	3512	-71.78	20240402	800	23.88	20241024	3375	-70.64	20240402	795	24.65	20240805	0.30	N	060230	500	230 억	1253039	N	N	N	N
4	20241205	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	992	-9	5	-0.90	109222351	110186	36.24	995	1023	980	1301	701	1001	991.25	2.72	-18583	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	457	-0.87	0.36	12	0.24	-1136.00	2726.00	3512	20240402	-71.75	800	20241024	24.00	3512	-71.75	20240402	800	24.00	20241024	3375	-70.61	20240402	795	24.78	20240805	0.30	N	060230	500	230 억	1253039	N	N	N	N
5	20241205	130529	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	-11	5	-1.10	81902895	82565	27.15	995	1023	980	1301	701	1001	991.98	2.72	-17208	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	456	-0.87	0.36	12	0.18	-1136.00	2726.00	3512	20240402	-71.81	800	20241024	23.75	3512	-71.81	20240402	800	23.75	20241024	3375	-70.67	20240402	795	24.53	20240805	0.30	N	060230	500	230 억	1253039	N	N	N	N
6	20241205	120530	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	-11	5	-1.10	70147118	70696	23.25	995	1023	980	1301	701	1001	992.24	2.72	-14806	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	456	-0.87	0.36	12	0.15	-1136.00	2726.00	3512	20240402	-71.81	800	20241024	23.75	3512	-71.81	20240402	800	23.75	20241024	3375	-70.67	20240402	795	24.53	20240805	0.30	N	060230	500	230 억	1253039	N	N	N	N
7	20241205	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	-12	5	-1.20	46089764	46382	15.25	995	1023	980	1301	701	1001	993.70	2.72	-14592	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	456	-0.87	0.36	12	0.10	-1136.00	2726.00	3512	20240402	-71.84	800	20241024	23.62	3512	-71.84	20240402	800	23.62	20241024	3375	-70.70	20240402	795	24.40	20240805	0.30	N	060230	500	230 억	1253039	N	N	N	N
8	20241205	100526	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-16	5	-1.60	42775228	43041	14.16	995	1023	980	1301	701	1001	993.83	2.72	-14266	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	454	-0.87	0.36	12	0.09	-1136.00	2726.00	3512	20240402	-71.95	800	20241024	23.12	3512	-71.95	20240402	800	23.12	20241024	3375	-70.81	20240402	795	23.90	20240805	0.30	N	060230	500	230 억	1253039	N	N	N	N
9	20241205	090530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	19	2	1.90	4552582	4486	1.48	995	1020	995	1301	701	1001	1014.84	2.72	23	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	470	-0.90	0.37	12	0.01	-1136.00	2726.00	3512	20240402	-70.96	800	20241024	27.50	3512	-70.96	20240402	800	27.50	20241024	3375	-69.78	20240402	795	28.30	20240805	0.30	N	060230	500	230 억	1253039	N	N	N	N
10	20241204	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	-45	5	-4.30	304327406	303762	74.31	1000	1037	960	1359	733	1046	1001.86	2.76	-25193	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	461	-0.88	0.37	12	0.66	-1136.00	2726.00	3512	20240402	-71.50	800	20241024	25.12	3512	-71.50	20240402	800	25.12	20241024	3375	-70.34	20240402	795	25.91	20240805	0.29	N	060230	500	230 억	1272557	N	N	N	N
11	20241204	150522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	-33	5	-3.15	286214109	285682	69.89	1000	1037	960	1359	733	1046	1001.86	2.76	-17484	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	467	-0.89	0.37	12	0.62	-1136.00	2726.00	3512	20240402	-71.16	800	20241024	26.63	3512	-71.16	20240402	800	26.63	20241024	3375	-69.99	20240402	795	27.42	20240805	0.29	N	060230	500	230 억	1272557	N	N	N	N
12	20241204	140521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	-39	5	-3.73	279896310	279411	68.35	1000	1037	960	1359	733	1046	1001.74	2.76	-15263	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	464	-0.89	0.37	12	0.61	-1136.00	2726.00	3512	20240402	-71.33	800	20241024	25.88	3512	-71.33	20240402	800	25.88	20241024	3375	-70.16	20240402	795	26.67	20240805	0.29	N	060230	500	230 억	1272557	N	N	N	N
13	20241204	130517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1017	-29	5	-2.77	245521991	245549	60.07	1000	1037	960	1359	733	1046	999.89	2.76	-5124	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	468	-0.90	0.37	12	0.53	-1136.00	2726.00	3512	20240402	-71.04	800	20241024	27.12	3512	-71.04	20240402	800	27.12	20241024	3375	-69.87	20240402	795	27.92	20240805	0.29	N	060230	500	230 억	1272557	N	N	N	N
14	20241204	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	-36	5	-3.44	241892234	241977	59.20	1000	1037	960	1359	733	1046	999.65	2.76	-2506	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	465	-0.89	0.37	12	0.53	-1136.00	2726.00	3512	20240402	-71.24	800	20241024	26.25	3512	-71.24	20240402	800	26.25	20241024	3375	-70.07	20240402	795	27.04	20240805	0.29	N	060230	500	230 억	1272557	N	N	N	N
15	20241204	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	-30	5	-2.87	222306254	222665	54.47	1000	1037	960	1359	733	1046	998.39	2.76	-6532	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	468	-0.89	0.37	12	0.48	-1136.00	2726.00	3512	20240402	-71.07	800	20241024	27.00	3512	-71.07	20240402	800	27.00	20241024	3375	-69.90	20240402	795	27.80	20240805	0.29	N	060230	500	230 억	1272557	N	N	N	N
16	20241204	100514	57	100.00	KOSDAQ	화학	N	N	N	N	N	991	-55	5	-5.26	195885522	196438	48.05	1000	1037	960	1359	733	1046	997.19	2.76	-940	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	457	-0.87	0.36	12	0.43	-1136.00	2726.00	3512	20240402	-71.78	800	20241024	23.88	3512	-71.78	20240402	800	23.88	20241024	3375	-70.64	20240402	795	24.65	20240805	0.29	N	060230	500	230 억	1272557	N	N	N	N
17	20241204	090520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1025	-21	5	-2.01	75355615	75018	18.35	1000	1037	1000	1359	733	1046	1004.50	2.76	35112	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	472	-0.90	0.38	12	0.16	-1136.00	2726.00	3512	20240402	-70.81	800	20241024	28.12	3512	-70.81	20240402	800	28.12	20241024	3375	-69.63	20240402	795	28.93	20240805	0.29	N	060230	500	230 억	1272557	N	N	N	N
18	20241203	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1046	42	2	4.18	414366767	407177	32.65	1004	1058	980	1305	703	1004	1017.66	2.87	-50413	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	482	-0.92	0.38	12	0.88	-1136.00	2726.00	3512	20240402	-70.22	800	20241024	30.75	3512	-70.22	20240402	800	30.75	20241024	3375	-69.01	20240402	795	31.57	20240805	0.30	N	060230	500	230 억	1321355	N	N	N	N
19	20241203	150602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	17	2	1.69	370740923	365025	29.27	1004	1058	980	1305	703	1004	1015.66	2.87	-54332	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	470	-0.90	0.37	12	0.79	-1136.00	2726.00	3512	20240402	-70.93	800	20241024	27.62	3512	-70.93	20240402	800	27.62	20241024	3375	-69.75	20240402	795	28.43	20240805	0.30	N	060230	500	230 억	1321355	N	N	N	N
20	20241203	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	15	2	1.49	331583941	326717	26.20	1004	1058	980	1305	703	1004	1014.90	2.87	-54967	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	469	-0.90	0.37	12	0.71	-1136.00	2726.00	3512	20240402	-70.99	800	20241024	27.38	3512	-70.99	20240402	800	27.38	20241024	3375	-69.81	20240402	795	28.18	20240805	0.30	N	060230	500	230 억	1321355	N	N	N	N
21	20241203	130550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	8	2	0.80	309329655	304818	24.44	1004	1058	980	1305	703	1004	1014.80	2.87	-59198	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	466	-0.89	0.37	12	0.66	-1136.00	2726.00	3512	20240402	-71.18	800	20241024	26.50	3512	-71.18	20240402	800	26.50	20241024	3375	-70.01	20240402	795	27.30	20240805	0.30	N	060230	500	230 억	1321355	N	N	N	N
22	20241203	120605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1004	0	3	0.00	299727286	295284	23.68	1004	1058	980	1305	703	1004	1015.05	2.87	-66205	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	463	-0.88	0.37	12	0.64	-1136.00	2726.00	3512	20240402	-71.41	800	20241024	25.50	3512	-71.41	20240402	800	25.50	20241024	3375	-70.25	20240402	795	26.29	20240805	0.30	N	060230	500	230 억	1321355	N	N	N	N
23	20241203	110546	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	-8	5	-0.80	284870168	280442	22.49	1004	1058	980	1305	703	1004	1015.79	2.87	-64263	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	459	-0.88	0.37	12	0.61	-1136.00	2726.00	3512	20240402	-71.64	800	20241024	24.50	3512	-71.64	20240402	800	24.50	20241024	3375	-70.49	20240402	795	25.28	20240805	0.30	N	060230	500	230 억	1321355	N	N	N	N
24	20241203	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	-1	5	-0.10	230560520	226280	18.14	1004	1058	980	1305	703	1004	1018.92	2.87	-52679	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	462	-0.88	0.37	12	0.49	-1136.00	2726.00	3512	20240402	-71.44	800	20241024	25.38	3512	-71.44	20240402	800	25.38	20241024	3375	-70.28	20240402	795	26.16	20240805	0.30	N	060230	500	230 억	1321355	N	N	N	N
25	20241203	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	5	2	0.50	14291562	14093	1.13	1004	1024	1004	1305	703	1004	1014.09	2.87	6828	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	465	-0.89	0.37	12	0.03	-1136.00	2726.00	3512	20240402	-71.27	800	20241024	26.12	3512	-71.27	20240402	800	26.12	20241024	3375	-70.10	20240402	795	26.92	20240805	0.30	N	060230	500	230 억	1321355	N	N	N	N
26	20241202	160522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1004	43	2	4.47	1310192523	1242354	467.43	963	1112	962	1249	673	961	1054.73	2.85	7241	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	463	-0.88	0.37	12	2.70	-1136.00	2726.00	3512	20240402	-71.41	800	20241024	25.50	3512	-71.41	20240402	800	25.50	20241024	3375	-70.25	20240402	795	26.29	20240805	0.28	N	060230	500	230 억	1314421	N	N	N	N
27	20241202	150556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	52	2	5.41	1275670259	1207895	454.47	963	1112	962	1249	673	961	1056.11	2.85	12581	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	467	-0.89	0.37	12	2.62	-1136.00	2726.00	3512	20240402	-71.16	800	20241024	26.63	3512	-71.16	20240402	800	26.63	20241024	3375	-69.99	20240402	795	27.42	20240805	0.28	N	060230	500	230 억	1314421	N	N	N	N
28	20241202	140544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1022	61	2	6.35	1217936945	1150718	432.96	963	1112	962	1249	673	961	1058.41	2.85	7578	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	471	-0.90	0.37	12	2.50	-1136.00	2726.00	3512	20240402	-70.90	800	20241024	27.75	3512	-70.90	20240402	800	27.75	20241024	3375	-69.72	20240402	795	28.55	20240805	0.28	N	060230	500	230 억	1314421	N	N	N	N
29	20241202	130529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	67	2	6.97	1156240315	1090809	410.41	963	1112	962	1249	673	961	1059.98	2.85	3008	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	474	-0.90	0.38	12	2.37	-1136.00	2726.00	3512	20240402	-70.73	800	20241024	28.50	3512	-70.73	20240402	800	28.50	20241024	3375	-69.54	20240402	795	29.31	20240805	0.28	N	060230	500	230 억	1314421	N	N	N	N
30	20241202	120552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1033	72	2	7.49	1120704440	1056399	397.47	963	1112	962	1249	673	961	1060.87	2.85	12727	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	476	-0.91	0.38	12	2.29	-1136.00	2726.00	3512	20240402	-70.59	800	20241024	29.12	3512	-70.59	20240402	800	29.12	20241024	3375	-69.39	20240402	795	29.94	20240805	0.28	N	060230	500	230 억	1314421	N	N	N	N
31	20241202	110516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1075	114	2	11.86	944336439	888641	334.35	963	1112	962	1249	673	961	1062.67	2.85	52066	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	495	-0.95	0.39	12	1.93	-1136.00	2726.00	3512	20240402	-69.39	800	20241024	34.38	3512	-69.39	20240402	800	34.38	20241024	3375	-68.15	20240402	795	35.22	20240805	0.28	N	060230	500	230 억	1314421	N	N	N	N
32	20241202	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	91	2	9.47	743742855	701304	263.86	963	1112	962	1249	673	961	1060.51	2.85	-13860	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	485	-0.93	0.39	12	1.52	-1136.00	2726.00	3512	20240402	-70.05	800	20241024	31.50	3512	-70.05	20240402	800	31.50	20241024	3375	-68.83	20240402	795	32.33	20240805	0.28	N	060230	500	230 억	1314421	N	N	N	N
33	20241202	090520	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	19	2	1.98	7039895	7223	2.72	963	989	963	1249	673	961	974.65	2.85	197	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	451	-0.86	0.36	12	0.02	-1136.00	2726.00	3512	20240402	-72.10	800	20241024	22.50	3512	-72.10	20240402	800	22.50	20241024	3375	-70.96	20240402	795	23.27	20240805	0.28	N	060230	500	230 억	1314421	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History