KissMeData/170920/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	160822	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-60	5	-0.66	166971070	18520	39.55	9150	9290	8880	11900	6420	9160	9015.71	0.02	936	9533	9346	9083	8896	8633	9440	8990	49	2740	500	6220	10	1	9805620	892	-3.22	0.95	12	0.19	-2827.00	9531.00	20200	20240125	-54.95	8350	20240805	8.98	20200	-54.95	20240125	8350	8.98	20240805	20200	-54.95	20240125	8350	8.98	20240805	1.85	N	170920	500	49 억	2114	N	N	N	N
3	20241205	150828	57	100.00	KOSDAQ	화학	N	N	N	N	N	8970	-190	5	-2.07	153243170	16994	36.29	9150	9290	8880	11900	6420	9160	9017.49	0.02	658	9533	9346	9083	8896	8633	9440	8990	49	2740	500	6220	10	1	9805620	880	-3.17	0.94	12	0.17	-2827.00	9531.00	20200	20240125	-55.59	8350	20240805	7.43	20200	-55.59	20240125	8350	7.43	20240805	20200	-55.59	20240125	8350	7.43	20240805	1.85	N	170920	500	49 억	2114	N	N	N	N
4	20241205	140814	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-60	5	-0.66	130090780	14430	30.82	9150	9290	8880	11900	6420	9160	9015.30	0.02	1978	9533	9346	9083	8896	8633	9440	8990	49	2740	500	6220	10	1	9805620	892	-3.22	0.95	12	0.15	-2827.00	9531.00	20200	20240125	-54.95	8350	20240805	8.98	20200	-54.95	20240125	8350	8.98	20240805	20200	-54.95	20240125	8350	8.98	20240805	1.85	N	170920	500	49 억	2114	N	N	N	N
5	20241205	130824	57	100.00	KOSDAQ	화학	N	N	N	N	N	9130	-30	5	-0.33	121494550	13486	28.80	9150	9290	8880	11900	6420	9160	9008.94	0.02	2103	9533	9346	9083	8896	8633	9440	8990	49	2740	500	6220	10	1	9805620	895	-3.23	0.96	12	0.14	-2827.00	9531.00	20200	20240125	-54.80	8350	20240805	9.34	20200	-54.80	20240125	8350	9.34	20240805	20200	-54.80	20240125	8350	9.34	20240805	1.85	N	170920	500	49 억	2114	N	N	N	N
6	20241205	120825	57	100.00	KOSDAQ	화학	N	N	N	N	N	9160	0	3	0.00	119018090	13215	28.22	9150	9290	8880	11900	6420	9160	9006.29	0.02	2089	9533	9346	9083	8896	8633	9440	8990	49	2740	500	6220	10	1	9805620	898	-3.24	0.96	12	0.13	-2827.00	9531.00	20200	20240125	-54.65	8350	20240805	9.70	20200	-54.65	20240125	8350	9.70	20240805	20200	-54.65	20240125	8350	9.70	20240805	1.85	N	170920	500	49 억	2114	N	N	N	N
7	20241205	110823	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-60	5	-0.66	113327340	12593	26.89	9150	9290	8880	11900	6420	9160	8999.23	0.02	2368	9533	9346	9083	8896	8633	9440	8990	49	2740	500	6220	10	1	9805620	892	-3.22	0.95	12	0.13	-2827.00	9531.00	20200	20240125	-54.95	8350	20240805	8.98	20200	-54.95	20240125	8350	8.98	20240805	20200	-54.95	20240125	8350	8.98	20240805	1.85	N	170920	500	49 억	2114	N	N	N	N
8	20241205	100820	57	100.00	KOSDAQ	화학	N	N	N	N	N	8990	-170	5	-1.86	95490750	10634	22.71	9150	9290	8880	11900	6420	9160	8979.76	0.02	2735	9533	9346	9083	8896	8633	9440	8990	49	2740	500	6220	10	1	9805620	882	-3.18	0.94	12	0.11	-2827.00	9531.00	20200	20240125	-55.50	8350	20240805	7.66	20200	-55.50	20240125	8350	7.66	20240805	20200	-55.50	20240125	8350	7.66	20240805	1.85	N	170920	500	49 억	2114	N	N	N	N
9	20241205	090826	57	100.00	KOSDAQ	화학	N	N	N	N	N	9250	90	2	0.98	1972210	217	0.46	9150	9290	9070	11900	6420	9160	9088.53	0.02	118	9533	9346	9083	8896	8633	9440	8990	49	2740	500	6220	10	1	9805620	907	-3.27	0.97	12	0.00	-2827.00	9531.00	20200	20240125	-54.21	8350	20240805	10.78	20200	-54.21	20240125	8350	10.78	20240805	20200	-54.21	20240125	8350	10.78	20240805	1.85	N	170920	500	49 억	2114	N	N	N	N
10	20241204	160809	57	100.00	KOSDAQ	화학	N	N	N	N	N	9160	30	2	0.33	423779550	46824	155.50	8820	9270	8820	11860	6400	9130	9050.43	0.00	17607	9450	9290	9140	8980	8830	9370	9060	49	2730	500	6200	10	1	9805620	898	-3.24	0.96	12	0.48	-2827.00	9531.00	20200	20240125	-54.65	8350	20240805	9.70	20200	-54.65	20240125	8350	9.70	20240805	20200	-54.65	20240125	8350	9.70	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
11	20241204	150809	57	100.00	KOSDAQ	화학	N	N	N	N	N	9160	30	2	0.33	412007360	45543	151.25	8820	9270	8820	11860	6400	9130	9046.56	0.00	17310	9450	9290	9140	8980	8830	9370	9060	49	2730	500	6200	10	1	9805620	898	-3.24	0.96	12	0.46	-2827.00	9531.00	20200	20240125	-54.65	8350	20240805	9.70	20200	-54.65	20240125	8350	9.70	20240805	20200	-54.65	20240125	8350	9.70	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
12	20241204	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-30	5	-0.33	320874640	35593	118.21	8820	9270	8820	11860	6400	9130	9015.11	0.00	15761	9450	9290	9140	8980	8830	9370	9060	49	2730	500	6200	10	1	9805620	892	-3.22	0.95	12	0.36	-2827.00	9531.00	20200	20240125	-54.95	8350	20240805	8.98	20200	-54.95	20240125	8350	8.98	20240805	20200	-54.95	20240125	8350	8.98	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
13	20241204	130806	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-30	5	-0.33	259872420	28837	95.77	8820	9270	8820	11860	6400	9130	9011.77	0.00	10006	9450	9290	9140	8980	8830	9370	9060	49	2730	500	6200	10	1	9805620	892	-3.22	0.95	12	0.29	-2827.00	9531.00	20200	20240125	-54.95	8350	20240805	8.98	20200	-54.95	20240125	8350	8.98	20240805	20200	-54.95	20240125	8350	8.98	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
14	20241204	120802	57	100.00	KOSDAQ	화학	N	N	N	N	N	9110	-20	5	-0.22	243077300	27003	89.68	8820	9270	8820	11860	6400	9130	9001.86	0.00	10321	9450	9290	9140	8980	8830	9370	9060	49	2730	500	6200	10	1	9805620	893	-3.22	0.96	12	0.28	-2827.00	9531.00	20200	20240125	-54.90	8350	20240805	9.10	20200	-54.90	20240125	8350	9.10	20240805	20200	-54.90	20240125	8350	9.10	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
15	20241204	110753	57	100.00	KOSDAQ	화학	N	N	N	N	N	8950	-180	5	-1.97	199883580	22208	73.75	8820	9270	8820	11860	6400	9130	9000.52	0.00	8287	9450	9290	9140	8980	8830	9370	9060	49	2730	500	6200	10	1	9805620	878	-3.17	0.94	12	0.23	-2827.00	9531.00	20200	20240125	-55.69	8350	20240805	7.19	20200	-55.69	20240125	8350	7.19	20240805	20200	-55.69	20240125	8350	7.19	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
16	20241204	100758	57	100.00	KOSDAQ	화학	N	N	N	N	N	9050	-80	5	-0.88	126094970	13999	46.49	8820	9270	8820	11860	6400	9130	9007.43	0.00	4496	9450	9290	9140	8980	8830	9370	9060	49	2730	500	6200	10	1	9805620	887	-3.20	0.95	12	0.14	-2827.00	9531.00	20200	20240125	-55.20	8350	20240805	8.38	20200	-55.20	20240125	8350	8.38	20240805	20200	-55.20	20240125	8350	8.38	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
17	20241204	090813	57	100.00	KOSDAQ	화학	N	N	N	N	N	8960	-170	5	-1.86	10886860	1218	4.05	8820	9270	8820	11860	6400	9130	8938.31	0.00	285	9450	9290	9140	8980	8830	9370	9060	49	2730	500	6200	10	1	9805620	879	-3.17	0.94	12	0.01	-2827.00	9531.00	20200	20240125	-55.64	8350	20240805	7.31	20200	-55.64	20240125	8350	7.31	20240805	20200	-55.64	20240125	8350	7.31	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
18	20241203	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	9130	40	2	0.44	274406020	30091	44.43	8990	9300	8990	11810	6370	9090	9119.21	0.00	1731	9543	9316	9063	8836	8583	9190	8710	49	2720	500	6180	10	1	9805620	895	-3.23	0.96	12	0.31	-2827.00	9531.00	20200	20240125	-54.80	8350	20240805	9.34	20200	-54.80	20240125	8350	9.34	20240805	20200	-54.80	20240125	8350	9.34	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
19	20241203	150915	57	100.00	KOSDAQ	화학	N	N	N	N	N	9060	-30	5	-0.33	265041500	29065	42.91	8990	9300	8990	11810	6370	9090	9118.92	0.00	2340	9543	9316	9063	8836	8583	9190	8710	49	2720	500	6180	10	1	9805620	888	-3.20	0.95	12	0.30	-2827.00	9531.00	20200	20240125	-55.15	8350	20240805	8.50	20200	-55.15	20240125	8350	8.50	20240805	20200	-55.15	20240125	8350	8.50	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
20	20241203	140900	57	100.00	KOSDAQ	화학	N	N	N	N	N	9130	40	2	0.44	207948580	22778	33.63	8990	9300	8990	11810	6370	9090	9129.36	0.00	5252	9543	9316	9063	8836	8583	9190	8710	49	2720	500	6180	10	1	9805620	895	-3.23	0.96	12	0.23	-2827.00	9531.00	20200	20240125	-54.80	8350	20240805	9.34	20200	-54.80	20240125	8350	9.34	20240805	20200	-54.80	20240125	8350	9.34	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
21	20241203	130903	57	100.00	KOSDAQ	화학	N	N	N	N	N	9170	80	2	0.88	161637390	17687	26.11	8990	9300	8990	11810	6370	9090	9138.77	0.00	9410	9543	9316	9063	8836	8583	9190	8710	49	2720	500	6180	10	1	9805620	899	-3.24	0.96	12	0.18	-2827.00	9531.00	20200	20240125	-54.60	8350	20240805	9.82	20200	-54.60	20240125	8350	9.82	20240805	20200	-54.60	20240125	8350	9.82	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
22	20241203	120913	57	100.00	KOSDAQ	화학	N	N	N	N	N	9150	60	2	0.66	146329410	16013	23.64	8990	9300	8990	11810	6370	9090	9138.16	0.00	9692	9543	9316	9063	8836	8583	9190	8710	49	2720	500	6180	10	1	9805620	897	-3.24	0.96	12	0.16	-2827.00	9531.00	20200	20240125	-54.70	8350	20240805	9.58	20200	-54.70	20240125	8350	9.58	20240805	20200	-54.70	20240125	8350	9.58	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
23	20241203	110855	57	100.00	KOSDAQ	화학	N	N	N	N	N	9120	30	2	0.33	131973410	14440	21.32	8990	9300	8990	11810	6370	9090	9139.43	0.00	9408	9543	9316	9063	8836	8583	9190	8710	49	2720	500	6180	10	1	9805620	894	-3.23	0.96	12	0.15	-2827.00	9531.00	20200	20240125	-54.85	8350	20240805	9.22	20200	-54.85	20240125	8350	9.22	20240805	20200	-54.85	20240125	8350	9.22	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
24	20241203	100840	57	100.00	KOSDAQ	화학	N	N	N	N	N	9110	20	2	0.22	94422080	10318	15.23	8990	9300	8990	11810	6370	9090	9151.20	0.00	6679	9543	9316	9063	8836	8583	9190	8710	49	2720	500	6180	10	1	9805620	893	-3.22	0.96	12	0.11	-2827.00	9531.00	20200	20240125	-54.90	8350	20240805	9.10	20200	-54.90	20240125	8350	9.10	20240805	20200	-54.90	20240125	8350	9.10	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
25	20241203	090832	57	100.00	KOSDAQ	화학	N	N	N	N	N	9080	-10	5	-0.11	8748750	969	1.43	8990	9140	8990	11810	6370	9090	9028.64	0.00	499	9543	9316	9063	8836	8583	9190	8710	49	2720	500	6180	10	1	9805620	890	-3.21	0.95	12	0.01	-2827.00	9531.00	20200	20240125	-55.05	8350	20240805	8.74	20200	-55.05	20240125	8350	8.74	20240805	20200	-55.05	20240125	8350	8.74	20240805	1.89	N	170920	500	49 억	0	N	N	N	N
26	20241202	160820	57	100.00	KOSDAQ	화학	N	N	N	N	N	9090	-10	5	-0.11	609402040	67723	126.58	9290	9290	8810	11830	6370	9100	8998.45	0.00	-3353	9580	9340	9110	8870	8640	9225	8755	49	2730	500	6180	10	1	9805620	891	-3.22	0.95	12	0.69	-2827.00	9531.00	20200	20240125	-55.00	8350	20240805	8.86	20200	-55.00	20240125	8350	8.86	20240805	20200	-55.00	20240125	8350	8.86	20240805	1.87	N	170920	500	49 억	0	N	N	N	N
27	20241202	150923	57	100.00	KOSDAQ	화학	N	N	N	N	N	9060	-40	5	-0.44	592527640	65863	123.11	9290	9290	8810	11830	6370	9100	8996.37	0.00	-2648	9580	9340	9110	8870	8640	9225	8755	49	2730	500	6180	10	1	9805620	888	-3.20	0.95	12	0.67	-2827.00	9531.00	20200	20240125	-55.15	8350	20240805	8.50	20200	-55.15	20240125	8350	8.50	20240805	20200	-55.15	20240125	8350	8.50	20240805	1.87	N	170920	500	49 억	0	N	N	N	N
28	20241202	140839	57	100.00	KOSDAQ	화학	N	N	N	N	N	9170	70	2	0.77	412208110	46083	86.13	9290	9290	8810	11830	6370	9100	8944.91	0.00	322	9580	9340	9110	8870	8640	9225	8755	49	2730	500	6180	10	1	9805620	899	-3.24	0.96	12	0.47	-2827.00	9531.00	20200	20240125	-54.60	8350	20240805	9.82	20200	-54.60	20240125	8350	9.82	20240805	20200	-54.60	20240125	8350	9.82	20240805	1.87	N	170920	500	49 억	0	N	N	N	N
29	20241202	130832	57	100.00	KOSDAQ	화학	N	N	N	N	N	8870	-230	5	-2.53	293006250	32902	61.50	9290	9290	8810	11830	6370	9100	8905.42	0.00	-7763	9580	9340	9110	8870	8640	9225	8755	49	2730	500	6180	10	1	9805620	870	-3.14	0.93	12	0.34	-2827.00	9531.00	20200	20240125	-56.09	8350	20240805	6.23	20200	-56.09	20240125	8350	6.23	20240805	20200	-56.09	20240125	8350	6.23	20240805	1.87	N	170920	500	49 억	0	N	N	N	N
30	20241202	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	8900	-200	5	-2.20	221875460	24884	46.51	9290	9290	8810	11830	6370	9100	8916.39	0.00	-7893	9580	9340	9110	8870	8640	9225	8755	49	2730	500	6180	10	1	9805620	873	-3.15	0.93	12	0.25	-2827.00	9531.00	20200	20240125	-55.94	8350	20240805	6.59	20200	-55.94	20240125	8350	6.59	20240805	20200	-55.94	20240125	8350	6.59	20240805	1.87	N	170920	500	49 억	0	N	N	N	N
31	20241202	110804	57	100.00	KOSDAQ	화학	N	N	N	N	N	8920	-180	5	-1.98	195914490	21969	41.06	9290	9290	8810	11830	6370	9100	8917.77	0.00	-8045	9580	9340	9110	8870	8640	9225	8755	49	2730	500	6180	10	1	9805620	875	-3.16	0.94	12	0.22	-2827.00	9531.00	20200	20240125	-55.84	8350	20240805	6.83	20200	-55.84	20240125	8350	6.83	20240805	20200	-55.84	20240125	8350	6.83	20240805	1.87	N	170920	500	49 억	0	N	N	N	N
32	20241202	100811	57	100.00	KOSDAQ	화학	N	N	N	N	N	8880	-220	5	-2.42	138523170	15534	29.03	9290	9290	8810	11830	6370	9100	8917.42	0.00	-9199	9580	9340	9110	8870	8640	9225	8755	49	2730	500	6180	10	1	9805620	871	-3.14	0.93	12	0.16	-2827.00	9531.00	20200	20240125	-56.04	8350	20240805	6.35	20200	-56.04	20240125	8350	6.35	20240805	20200	-56.04	20240125	8350	6.35	20240805	1.87	N	170920	500	49 억	0	N	N	N	N
33	20241202	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	9190	90	2	0.99	808610	88	0.16	9290	9290	9120	11830	6370	9100	9188.75	0.00	-58	9580	9340	9110	8870	8640	9225	8755	49	2730	500	6180	10	1	9805620	901	-3.25	0.96	12	0.00	-2827.00	9531.00	20200	20240125	-54.50	8350	20240805	10.06	20200	-54.50	20240125	8350	10.06	20240805	20200	-54.50	20240125	8350	10.06	20240805	1.87	N	170920	500	49 억	0	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History