KissMeData/237880/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17030	-400	5	-2.29	1244458130	73062	66.32	17490	17560	16830	22650	12210	17430	17032.91	7.84	-705	18543	17986	17623	17066	16703	17805	16885	90	5220	500	12890	10	1	18071353	3078	11.11	1.37	12	0.40	1533.00	12465.00	45000	20240613	-62.16	16550	20241203	2.90	45000	-62.16	20240613	16550	2.90	20241203	45000	-62.16	20240613	16550	2.90	20241203	1.11	N	237880	500	90 억	1416818	N	N	1	N	N
3	20241205	150935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16990	-440	5	-2.52	1207978310	70916	64.38	17490	17560	16830	22650	12210	17430	17033.93	7.84	-484	18543	17986	17623	17066	16703	17805	16885	90	5220	500	12890	10	1	18071353	3070	11.08	1.36	12	0.39	1533.00	12465.00	45000	20240613	-62.24	16550	20241203	2.66	45000	-62.24	20240613	16550	2.66	20241203	45000	-62.24	20240613	16550	2.66	20241203	1.11	N	237880	500	90 억	1416818	N	N	6	N	N
4	20241205	140921	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17020	-410	5	-2.35	1037308080	60851	55.24	17490	17560	16830	22650	12210	17430	17046.69	7.84	286	18543	17986	17623	17066	16703	17805	16885	90	5220	500	12890	10	1	18071353	3076	11.10	1.37	12	0.34	1533.00	12465.00	45000	20240613	-62.18	16550	20241203	2.84	45000	-62.18	20240613	16550	2.84	20241203	45000	-62.18	20240613	16550	2.84	20241203	1.11	N	237880	500	90 억	1416818	N	N	6	N	N
5	20241205	130931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16960	-470	5	-2.70	865418910	50722	46.04	17490	17560	16830	22650	12210	17430	17062.00	7.84	-1484	18543	17986	17623	17066	16703	17805	16885	90	5220	500	12890	10	1	18071353	3065	11.06	1.36	12	0.28	1533.00	12465.00	45000	20240613	-62.31	16550	20241203	2.48	45000	-62.31	20240613	16550	2.48	20241203	45000	-62.31	20240613	16550	2.48	20241203	1.11	N	237880	500	90 억	1416818	N	N	6	N	N
6	20241205	120930	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17010	-420	5	-2.41	743406660	43532	39.52	17490	17560	16830	22650	12210	17430	17077.25	7.84	-2784	18543	17986	17623	17066	16703	17805	16885	90	5220	500	12890	10	1	18071353	3074	11.10	1.36	12	0.24	1533.00	12465.00	45000	20240613	-62.20	16550	20241203	2.78	45000	-62.20	20240613	16550	2.78	20241203	45000	-62.20	20240613	16550	2.78	20241203	1.11	N	237880	500	90 억	1416818	N	N	6	N	N
7	20241205	110930	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17020	-410	5	-2.35	620630880	36307	32.96	17490	17560	16830	22650	12210	17430	17093.97	7.84	-4847	18543	17986	17623	17066	16703	17805	16885	90	5220	500	12890	10	1	18071353	3076	11.10	1.37	12	0.20	1533.00	12465.00	45000	20240613	-62.18	16550	20241203	2.84	45000	-62.18	20240613	16550	2.84	20241203	45000	-62.18	20240613	16550	2.84	20241203	1.11	N	237880	500	90 억	1416818	N	N	6	N	N
8	20241205	100927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16930	-500	5	-2.87	464356040	27096	24.60	17490	17560	16830	22650	12210	17430	17137.44	7.84	-6793	18543	17986	17623	17066	16703	17805	16885	90	5220	500	12890	10	1	18071353	3059	11.04	1.36	12	0.15	1533.00	12465.00	45000	20240613	-62.38	16550	20241203	2.30	45000	-62.38	20240613	16550	2.30	20241203	45000	-62.38	20240613	16550	2.30	20241203	1.11	N	237880	500	90 억	1416818	N	N	6	N	N
9	20241205	090934	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17380	-50	5	-0.29	90596710	5179	4.70	17490	17560	17380	22650	12210	17430	17493.09	7.84	-3295	18543	17986	17623	17066	16703	17805	16885	90	5220	500	12890	10	1	18071353	3141	11.34	1.39	12	0.03	1533.00	12465.00	45000	20240613	-61.38	16550	20241203	5.02	45000	-61.38	20240613	16550	5.02	20241203	45000	-61.38	20240613	16550	5.02	20241203	1.11	N	237880	500	90 억	1416818	N	N	6	N	N
10	20241204	160914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17430	-850	5	-4.65	1934147200	109781	40.99	17830	18180	17260	23750	12800	18280	17618.90	7.87	-5609	19966	19122	17836	16992	15706	19545	17415	90	5470	500	13520	10	1	18071353	3150	11.37	1.40	12	0.61	1533.00	12465.00	45000	20240613	-61.27	16550	20241203	5.32	45000	-61.27	20240613	16550	5.32	20241203	45000	-61.27	20240613	16550	5.32	20241203	1.09	N	237880	500	90 억	1422507	N	N	6	N	N
11	20241204	150914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17430	-850	5	-4.65	1870636490	106137	39.63	17830	18180	17260	23750	12800	18280	17624.73	7.87	-4703	19966	19122	17836	16992	15706	19545	17415	90	5470	500	13520	10	1	18071353	3150	11.37	1.40	12	0.59	1533.00	12465.00	45000	20240613	-61.27	16550	20241203	5.32	45000	-61.27	20240613	16550	5.32	20241203	45000	-61.27	20240613	16550	5.32	20241203	1.09	N	237880	500	90 억	1422507	N	N	2519	N	N
12	20241204	140916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17360	-920	5	-5.03	1644642260	93100	34.76	17830	18180	17360	23750	12800	18280	17665.33	7.87	-5704	19966	19122	17836	16992	15706	19545	17415	90	5470	500	13520	10	1	18071353	3137	11.32	1.39	12	0.52	1533.00	12465.00	45000	20240613	-61.42	16550	20241203	4.89	45000	-61.42	20240613	16550	4.89	20241203	45000	-61.42	20240613	16550	4.89	20241203	1.09	N	237880	500	90 억	1422507	N	N	2519	N	N
13	20241204	130907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17550	-730	5	-3.99	1467859820	82960	30.98	17830	18180	17360	23750	12800	18280	17693.59	7.87	-3299	19966	19122	17836	16992	15706	19545	17415	90	5470	500	13520	10	1	18071353	3172	11.45	1.41	12	0.46	1533.00	12465.00	45000	20240613	-61.00	16550	20241203	6.04	45000	-61.00	20240613	16550	6.04	20241203	45000	-61.00	20240613	16550	6.04	20241203	1.09	N	237880	500	90 억	1422507	N	N	2519	N	N
14	20241204	120904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17500	-780	5	-4.27	1339855260	75641	28.24	17830	18180	17360	23750	12800	18280	17713.35	7.87	-4686	19966	19122	17836	16992	15706	19545	17415	90	5470	500	13520	10	1	18071353	3162	11.42	1.40	12	0.42	1533.00	12465.00	45000	20240613	-61.11	16550	20241203	5.74	45000	-61.11	20240613	16550	5.74	20241203	45000	-61.11	20240613	16550	5.74	20241203	1.09	N	237880	500	90 억	1422507	N	N	2519	N	N
15	20241204	110857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17500	-780	5	-4.27	1076458950	60551	22.61	17830	18180	17460	23750	12800	18280	17777.72	7.87	-4712	19966	19122	17836	16992	15706	19545	17415	90	5470	500	13520	10	1	18071353	3162	11.42	1.40	12	0.34	1533.00	12465.00	45000	20240613	-61.11	16550	20241203	5.74	45000	-61.11	20240613	16550	5.74	20241203	45000	-61.11	20240613	16550	5.74	20241203	1.09	N	237880	500	90 억	1422507	N	N	2519	N	N
16	20241204	100900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17780	-500	5	-2.74	790282310	44301	16.54	17830	18180	17560	23750	12800	18280	17838.93	7.87	-321	19966	19122	17836	16992	15706	19545	17415	90	5470	500	13520	10	1	18071353	3213	11.60	1.43	12	0.25	1533.00	12465.00	45000	20240613	-60.49	16550	20241203	7.43	45000	-60.49	20240613	16550	7.43	20241203	45000	-60.49	20240613	16550	7.43	20241203	1.09	N	237880	500	90 억	1422507	N	N	2519	N	N
17	20241204	090920	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18010	-270	5	-1.48	248320210	13933	5.20	17830	18180	17560	23750	12800	18280	17822.45	7.87	3043	19966	19122	17836	16992	15706	19545	17415	90	5470	500	13520	10	1	18071353	3255	11.75	1.44	12	0.08	1533.00	12465.00	45000	20240613	-59.98	16550	20241203	8.82	45000	-59.98	20240613	16550	8.82	20241203	45000	-59.98	20240613	16550	8.82	20241203	1.09	N	237880	500	90 억	1422507	N	N	2519	N	N
18	20241203	160952	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18280	1570	2	9.40	4827688670	266669	604.36	16550	18680	16550	21700	11700	16710	18103.59	7.69	34456	17476	17092	16876	16492	16276	16985	16385	90	4990	500	12360	10	1	18071353	3303	11.92	1.47	12	1.48	1533.00	12465.00	45000	20240613	-59.38	16550	20241203	10.45	45000	-59.38	20240613	16550	10.45	20241203	45000	-59.38	20240613	16550	10.45	20241203	1.11	N	237880	500	90 억	1390070	N	N	2519	N	N
19	20241203	151030	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18170	1460	2	8.74	4554943920	251645	570.31	16550	18680	16550	21700	11700	16710	18100.67	7.69	29601	17476	17092	16876	16492	16276	16985	16385	90	4990	500	12360	10	1	18071353	3284	11.85	1.46	12	1.39	1533.00	12465.00	45000	20240613	-59.62	16550	20241203	9.79	45000	-59.62	20240613	16550	9.79	20241203	45000	-59.62	20240613	16550	9.79	20241203	1.11	N	237880	500	90 억	1390070	N	N	421	N	N
20	20241203	141010	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18370	1660	2	9.93	3601331830	199329	451.75	16550	18680	16550	21700	11700	16710	18067.27	7.69	18243	17476	17092	16876	16492	16276	16985	16385	90	4990	500	12360	10	1	18071353	3320	11.98	1.47	12	1.10	1533.00	12465.00	45000	20240613	-59.18	16550	20241203	11.00	45000	-59.18	20240613	16550	11.00	20241203	45000	-59.18	20240613	16550	11.00	20241203	1.11	N	237880	500	90 억	1390070	N	N	421	N	N
21	20241203	131012	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17820	1110	2	6.64	1473828060	83525	189.30	16550	17940	16550	21700	11700	16710	17645.35	7.69	22506	17476	17092	16876	16492	16276	16985	16385	90	4990	500	12360	10	1	18071353	3220	11.62	1.43	12	0.46	1533.00	12465.00	45000	20240613	-60.40	16550	20241203	7.67	45000	-60.40	20240613	16550	7.67	20241203	45000	-60.40	20240613	16550	7.67	20241203	1.11	N	237880	500	90 억	1390070	N	N	421	N	N
22	20241203	121024	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17790	1080	2	6.46	1419107810	80452	182.33	16550	17940	16550	21700	11700	16710	17639.19	7.69	22404	17476	17092	16876	16492	16276	16985	16385	90	4990	500	12360	10	1	18071353	3215	11.60	1.43	12	0.45	1533.00	12465.00	45000	20240613	-60.47	16550	20241203	7.49	45000	-60.47	20240613	16550	7.49	20241203	45000	-60.47	20240613	16550	7.49	20241203	1.11	N	237880	500	90 억	1390070	N	N	421	N	N
23	20241203	111006	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17880	1170	2	7.00	1255549040	71271	161.52	16550	17920	16550	21700	11700	16710	17616.55	7.69	22569	17476	17092	16876	16492	16276	16985	16385	90	4990	500	12360	10	1	18071353	3231	11.66	1.43	12	0.39	1533.00	12465.00	45000	20240613	-60.27	16550	20241203	8.04	45000	-60.27	20240613	16550	8.04	20241203	45000	-60.27	20240613	16550	8.04	20241203	1.11	N	237880	500	90 억	1390070	N	N	421	N	N
24	20241203	100951	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17830	1120	2	6.70	974626520	55511	125.81	16550	17900	16550	21700	11700	16710	17557.36	7.69	19318	17476	17092	16876	16492	16276	16985	16385	90	4990	500	12360	10	1	18071353	3222	11.63	1.43	12	0.31	1533.00	12465.00	45000	20240613	-60.38	16550	20241203	7.73	45000	-60.38	20240613	16550	7.73	20241203	45000	-60.38	20240613	16550	7.73	20241203	1.11	N	237880	500	90 억	1390070	N	N	421	N	N
25	20241203	090942	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17110	400	2	2.39	83750360	4961	11.24	16550	17130	16550	21700	11700	16710	16881.75	7.69	2748	17476	17092	16876	16492	16276	16985	16385	90	4990	500	12360	10	1	18071353	3092	11.16	1.37	12	0.03	1533.00	12465.00	45000	20240613	-61.98	16550	20241203	3.38	45000	-61.98	20240613	16550	3.38	20241203	45000	-61.98	20240613	16550	3.38	20241203	1.11	N	237880	500	90 억	1390070	N	N	421	N	N
26	20241202	160927	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16710	-430	5	-2.51	742394530	43964	65.39	17140	17260	16660	22250	12000	17140	16886.51	7.78	-16051	18040	17590	17330	16880	16620	17460	16750	90	5110	500	12680	10	1	18071353	3020	10.90	1.34	12	0.24	1533.00	12465.00	45000	20240613	-62.87	16660	20241202	0.30	45000	-62.87	20240613	16660	0.30	20241202	45000	-62.87	20240613	16660	0.30	20241202	1.11	N	237880	500	90 억	1405700	N	N	421	N	N
27	20241202	151040	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16740	-400	5	-2.33	637389900	37678	56.04	17140	17260	16730	22250	12000	17140	16916.65	7.78	-13048	18040	17590	17330	16880	16620	17460	16750	90	5110	500	12680	10	1	18071353	3025	10.92	1.34	12	0.21	1533.00	12465.00	45000	20240613	-62.80	16700	20241115	0.24	45000	-62.80	20240613	16700	0.24	20241115	45000	-62.80	20240613	16700	0.24	20241115	1.11	N	237880	500	90 억	1405700	N	N	9	N	N
28	20241202	141002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16820	-320	5	-1.87	551243760	32540	48.40	17140	17260	16740	22250	12000	17140	16940.37	7.78	-9437	18040	17590	17330	16880	16620	17460	16750	90	5110	500	12680	10	1	18071353	3040	10.97	1.35	12	0.18	1533.00	12465.00	45000	20240613	-62.62	16700	20241115	0.72	45000	-62.62	20240613	16700	0.72	20241115	45000	-62.62	20240613	16700	0.72	20241115	1.11	N	237880	500	90 억	1405700	N	N	9	N	N
29	20241202	130939	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16750	-390	5	-2.28	494320740	29148	43.35	17140	17260	16740	22250	12000	17140	16958.87	7.78	-10560	18040	17590	17330	16880	16620	17460	16750	90	5110	500	12680	10	1	18071353	3027	10.93	1.34	12	0.16	1533.00	12465.00	45000	20240613	-62.78	16700	20241115	0.30	45000	-62.78	20240613	16700	0.30	20241115	45000	-62.78	20240613	16700	0.30	20241115	1.11	N	237880	500	90 억	1405700	N	N	9	N	N
30	20241202	121001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16800	-340	5	-1.98	427861500	25184	37.46	17140	17260	16770	22250	12000	17140	16989.30	7.78	-7995	18040	17590	17330	16880	16620	17460	16750	90	5110	500	12680	10	1	18071353	3036	10.96	1.35	12	0.14	1533.00	12465.00	45000	20240613	-62.67	16700	20241115	0.60	45000	-62.67	20240613	16700	0.60	20241115	45000	-62.67	20240613	16700	0.60	20241115	1.11	N	237880	500	90 억	1405700	N	N	9	N	N
31	20241202	110907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16850	-290	5	-1.69	345086630	20260	30.13	17140	17260	16850	22250	12000	17140	17032.80	7.78	-6826	18040	17590	17330	16880	16620	17460	16750	90	5110	500	12680	10	1	18071353	3045	10.99	1.35	12	0.11	1533.00	12465.00	45000	20240613	-62.56	16700	20241115	0.90	45000	-62.56	20240613	16700	0.90	20241115	45000	-62.56	20240613	16700	0.90	20241115	1.11	N	237880	500	90 억	1405700	N	N	9	N	N
32	20241202	100919	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16920	-220	5	-1.28	286971270	16817	25.01	17140	17260	16900	22250	12000	17140	17064.27	7.78	-5748	18040	17590	17330	16880	16620	17460	16750	90	5110	500	12680	10	1	18071353	3058	11.04	1.36	12	0.09	1533.00	12465.00	45000	20240613	-62.40	16700	20241115	1.32	45000	-62.40	20240613	16700	1.32	20241115	45000	-62.40	20240613	16700	1.32	20241115	1.11	N	237880	500	90 억	1405700	N	N	9	N	N
33	20241202	090915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17150	10	2	0.06	86330620	5033	7.49	17140	17260	17140	22250	12000	17140	17152.97	7.78	-377	18040	17590	17330	16880	16620	17460	16750	90	5110	500	12680	10	1	18071353	3099	11.19	1.38	12	0.03	1533.00	12465.00	45000	20240613	-61.89	16700	20241115	2.69	45000	-61.89	20240613	16700	2.69	20241115	45000	-61.89	20240613	16700	2.69	20241115	1.11	N	237880	500	90 억	1405700	N	N	9	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History