KissMeData/250930/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	160940	57	100.00	KOSDAQ	화학	N	N	N	N	N	398	0	3	0.00	26473626	66282	45.90	398	407	395	517	279	398	399.41	0.15	2119	458	427	407	376	356	418	367	33	119	100	270	1	1	33000440	131	-1.29	0.58	12	0.20	-309.00	683.00	898	20240408	-55.68	379	20241115	5.01	898	-55.68	20240408	379	5.01	20241115	898	-55.68	20240408	379	5.01	20241115	0.07	N	250930	100	33 억	50812	N	N	N	N
3	20241205	150947	57	100.00	KOSDAQ	화학	N	N	N	N	N	400	2	2	0.50	25788918	64562	44.71	398	407	395	517	279	398	399.44	0.15	2335	458	427	407	376	356	418	367	33	119	100	270	1	1	33000440	132	-1.29	0.59	12	0.20	-309.00	683.00	898	20240408	-55.46	379	20241115	5.54	898	-55.46	20240408	379	5.54	20241115	898	-55.46	20240408	379	5.54	20241115	0.07	N	250930	100	33 억	50812	N	N	N	N
4	20241205	140932	57	100.00	KOSDAQ	화학	N	N	N	N	N	401	3	2	0.75	20000445	50090	34.69	398	407	395	517	279	398	399.29	0.15	1670	458	427	407	376	356	418	367	33	119	100	270	1	1	33000440	132	-1.30	0.59	12	0.15	-309.00	683.00	898	20240408	-55.35	379	20241115	5.80	898	-55.35	20240408	379	5.80	20241115	898	-55.35	20240408	379	5.80	20241115	0.07	N	250930	100	33 억	50812	N	N	N	N
5	20241205	130942	57	100.00	KOSDAQ	화학	N	N	N	N	N	401	3	2	0.75	18066262	45244	31.33	398	407	395	517	279	398	399.31	0.15	1670	458	427	407	376	356	418	367	33	119	100	270	1	1	33000440	132	-1.30	0.59	12	0.14	-309.00	683.00	898	20240408	-55.35	379	20241115	5.80	898	-55.35	20240408	379	5.80	20241115	898	-55.35	20240408	379	5.80	20241115	0.07	N	250930	100	33 억	50812	N	N	N	N
6	20241205	120942	57	100.00	KOSDAQ	화학	N	N	N	N	N	404	6	2	1.51	16696945	41831	28.97	398	407	395	517	279	398	399.15	0.15	2502	458	427	407	376	356	418	367	33	119	100	270	1	1	33000440	133	-1.31	0.59	12	0.13	-309.00	683.00	898	20240408	-55.01	379	20241115	6.60	898	-55.01	20240408	379	6.60	20241115	898	-55.01	20240408	379	6.60	20241115	0.07	N	250930	100	33 억	50812	N	N	N	N
7	20241205	110941	57	100.00	KOSDAQ	화학	N	N	N	N	N	401	3	2	0.75	16543427	41450	28.70	398	407	395	517	279	398	399.12	0.15	2656	458	427	407	376	356	418	367	33	119	100	270	1	1	33000440	132	-1.30	0.59	12	0.13	-309.00	683.00	898	20240408	-55.35	379	20241115	5.80	898	-55.35	20240408	379	5.80	20241115	898	-55.35	20240408	379	5.80	20241115	0.07	N	250930	100	33 억	50812	N	N	N	N
8	20241205	100939	57	100.00	KOSDAQ	화학	N	N	N	N	N	404	6	2	1.51	15143748	37960	26.29	398	407	395	517	279	398	398.94	0.15	2868	458	427	407	376	356	418	367	33	119	100	270	1	1	33000440	133	-1.31	0.59	12	0.12	-309.00	683.00	898	20240408	-55.01	379	20241115	6.60	898	-55.01	20240408	379	6.60	20241115	898	-55.01	20240408	379	6.60	20241115	0.07	N	250930	100	33 억	50812	N	N	N	N
9	20241205	090945	57	100.00	KOSDAQ	화학	N	N	N	N	N	400	2	2	0.50	14371391	36042	24.96	398	407	395	517	279	398	398.74	0.15	3670	458	427	407	376	356	418	367	33	119	100	270	1	1	33000440	132	-1.29	0.59	12	0.11	-309.00	683.00	898	20240408	-55.46	379	20241115	5.54	898	-55.46	20240408	379	5.54	20241115	898	-55.46	20240408	379	5.54	20241115	0.07	N	250930	100	33 억	50812	N	N	N	N
10	20241204	160925	57	100.00	KOSDAQ	화학	N	N	N	N	N	398	-20	5	-4.78	58652564	143722	191.78	404	438	387	543	293	418	408.10	0.16	-741	436	427	421	412	406	431	416	33	125	100	280	1	1	33000440	131	-1.29	0.58	12	0.44	-309.00	683.00	898	20240408	-55.68	379	20241115	5.01	898	-55.68	20240408	379	5.01	20241115	898	-55.68	20240408	379	5.01	20241115	0.07	N	250930	100	33 억	51876	N	N	N	N
11	20241204	150925	57	100.00	KOSDAQ	화학	N	N	N	N	N	398	-20	5	-4.78	56670263	138760	185.16	404	438	387	543	293	418	408.40	0.16	2182	436	427	421	412	406	431	416	33	125	100	280	1	1	33000440	131	-1.29	0.58	12	0.42	-309.00	683.00	898	20240408	-55.68	379	20241115	5.01	898	-55.68	20240408	379	5.01	20241115	898	-55.68	20240408	379	5.01	20241115	0.07	N	250930	100	33 억	51876	N	N	N	N
12	20241204	140927	57	100.00	KOSDAQ	화학	N	N	N	N	N	394	-24	5	-5.74	54807958	134040	178.86	404	438	387	543	293	418	408.89	0.16	2182	436	427	421	412	406	431	416	33	125	100	280	1	1	33000440	130	-1.28	0.58	12	0.41	-309.00	683.00	898	20240408	-56.12	379	20241115	3.96	898	-56.12	20240408	379	3.96	20241115	898	-56.12	20240408	379	3.96	20241115	0.07	N	250930	100	33 억	51876	N	N	N	N
13	20241204	130918	57	100.00	KOSDAQ	화학	N	N	N	N	N	396	-22	5	-5.26	50993343	124433	166.04	404	438	387	543	293	418	409.81	0.16	2281	436	427	421	412	406	431	416	33	125	100	280	1	1	33000440	131	-1.28	0.58	12	0.38	-309.00	683.00	898	20240408	-55.90	379	20241115	4.49	898	-55.90	20240408	379	4.49	20241115	898	-55.90	20240408	379	4.49	20241115	0.07	N	250930	100	33 억	51876	N	N	N	N
14	20241204	120915	57	100.00	KOSDAQ	화학	N	N	N	N	N	400	-18	5	-4.31	46839833	113993	152.11	404	438	387	543	293	418	410.90	0.16	2551	436	427	421	412	406	431	416	33	125	100	280	1	1	33000440	132	-1.29	0.59	12	0.35	-309.00	683.00	898	20240408	-55.46	379	20241115	5.54	898	-55.46	20240408	379	5.54	20241115	898	-55.46	20240408	379	5.54	20241115	0.07	N	250930	100	33 억	51876	N	N	N	N
15	20241204	110908	57	100.00	KOSDAQ	화학	N	N	N	N	N	396	-22	5	-5.26	45809438	111418	148.67	404	438	387	543	293	418	411.15	0.16	2560	436	427	421	412	406	431	416	33	125	100	280	1	1	33000440	131	-1.28	0.58	12	0.34	-309.00	683.00	898	20240408	-55.90	379	20241115	4.49	898	-55.90	20240408	379	4.49	20241115	898	-55.90	20240408	379	4.49	20241115	0.07	N	250930	100	33 억	51876	N	N	N	N
16	20241204	100911	57	100.00	KOSDAQ	화학	N	N	N	N	N	401	-17	5	-4.07	37258078	89862	119.91	404	438	388	543	293	418	414.61	0.16	2776	436	427	421	412	406	431	416	33	125	100	280	1	1	33000440	132	-1.30	0.59	12	0.27	-309.00	683.00	898	20240408	-55.35	379	20241115	5.80	898	-55.35	20240408	379	5.80	20241115	898	-55.35	20240408	379	5.80	20241115	0.07	N	250930	100	33 억	51876	N	N	N	N
17	20241204	090932	57	100.00	KOSDAQ	화학	N	N	N	N	N	427	9	2	2.15	15744941	38260	51.05	404	438	401	543	293	418	411.52	0.16	8800	436	427	421	412	406	431	416	33	125	100	280	1	1	33000440	141	-1.38	0.63	12	0.12	-309.00	683.00	898	20240408	-52.45	379	20241115	12.66	898	-52.45	20240408	379	12.66	20241115	898	-52.45	20240408	379	12.66	20241115	0.07	N	250930	100	33 억	51876	N	N	N	N
18	20241203	161003	57	100.00	KOSDAQ	화학	N	N	N	N	N	418	-2	5	-0.48	31536961	74941	112.62	416	430	415	546	294	420	420.83	0.12	12737	442	431	423	412	404	427	408	33	126	100	280	1	1	33000440	138	-1.35	0.61	12	0.23	-309.00	683.00	898	20240408	-53.45	379	20241115	10.29	898	-53.45	20240408	379	10.29	20241115	898	-53.45	20240408	379	10.29	20241115	0.07	N	250930	100	33 억	39450	N	N	N	N
19	20241203	151043	57	100.00	KOSDAQ	화학	N	N	N	N	N	423	3	2	0.71	30388315	72207	108.51	416	430	415	546	294	420	420.85	0.12	12720	442	431	423	412	404	427	408	33	126	100	280	1	1	33000440	140	-1.37	0.62	12	0.22	-309.00	683.00	898	20240408	-52.90	379	20241115	11.61	898	-52.90	20240408	379	11.61	20241115	898	-52.90	20240408	379	11.61	20241115	0.07	N	250930	100	33 억	39450	N	N	N	N
20	20241203	141022	57	100.00	KOSDAQ	화학	N	N	N	N	N	422	2	2	0.48	22077754	52448	78.81	416	430	415	546	294	420	420.95	0.12	14712	442	431	423	412	404	427	408	33	126	100	280	1	1	33000440	139	-1.37	0.62	12	0.16	-309.00	683.00	898	20240408	-53.01	379	20241115	11.35	898	-53.01	20240408	379	11.35	20241115	898	-53.01	20240408	379	11.35	20241115	0.07	N	250930	100	33 억	39450	N	N	N	N
21	20241203	131024	57	100.00	KOSDAQ	화학	N	N	N	N	N	422	2	2	0.48	21426704	50905	76.50	416	430	415	546	294	420	420.92	0.12	14717	442	431	423	412	404	427	408	33	126	100	280	1	1	33000440	139	-1.37	0.62	12	0.15	-309.00	683.00	898	20240408	-53.01	379	20241115	11.35	898	-53.01	20240408	379	11.35	20241115	898	-53.01	20240408	379	11.35	20241115	0.07	N	250930	100	33 억	39450	N	N	N	N
22	20241203	121036	57	100.00	KOSDAQ	화학	N	N	N	N	N	417	-3	5	-0.71	21216205	50406	75.75	416	430	415	546	294	420	420.91	0.12	14730	442	431	423	412	404	427	408	33	126	100	280	1	1	33000440	138	-1.35	0.61	12	0.15	-309.00	683.00	898	20240408	-53.56	379	20241115	10.03	898	-53.56	20240408	379	10.03	20241115	898	-53.56	20240408	379	10.03	20241115	0.07	N	250930	100	33 억	39450	N	N	N	N
23	20241203	111017	57	100.00	KOSDAQ	화학	N	N	N	N	N	423	3	2	0.71	18738342	44537	66.93	416	430	415	546	294	420	420.74	0.12	15042	442	431	423	412	404	427	408	33	126	100	280	1	1	33000440	140	-1.37	0.62	12	0.13	-309.00	683.00	898	20240408	-52.90	379	20241115	11.61	898	-52.90	20240408	379	11.61	20241115	898	-52.90	20240408	379	11.61	20241115	0.07	N	250930	100	33 억	39450	N	N	N	N
24	20241203	101002	57	100.00	KOSDAQ	화학	N	N	N	N	N	423	3	2	0.71	18120303	43073	64.73	416	430	415	546	294	420	420.69	0.12	15777	442	431	423	412	404	427	408	33	126	100	280	1	1	33000440	140	-1.37	0.62	12	0.13	-309.00	683.00	898	20240408	-52.90	379	20241115	11.61	898	-52.90	20240408	379	11.61	20241115	898	-52.90	20240408	379	11.61	20241115	0.07	N	250930	100	33 억	39450	N	N	N	N
25	20241203	090953	57	100.00	KOSDAQ	화학	N	N	N	N	N	419	-1	5	-0.24	3374203	8095	12.16	416	420	415	546	294	420	416.83	0.12	549	442	431	423	412	404	427	408	33	126	100	280	1	1	33000440	138	-1.36	0.61	12	0.02	-309.00	683.00	898	20240408	-53.34	379	20241115	10.55	898	-53.34	20240408	379	10.55	20241115	898	-53.34	20240408	379	10.55	20241115	0.07	N	250930	100	33 억	39450	N	N	N	N
26	20241202	160938	57	100.00	KOSDAQ	화학	N	N	N	N	N	420	-10	5	-2.33	28359989	66546	106.40	430	434	415	559	301	430	426.16	0.12	1154	460	444	437	421	414	441	418	33	129	100	290	1	1	33000440	139	-1.36	0.61	12	0.20	-309.00	683.00	898	20240408	-53.23	379	20241115	10.82	898	-53.23	20240408	379	10.82	20241115	898	-53.23	20240408	379	10.82	20241115	0.07	N	250930	100	33 억	38693	N	N	N	N
27	20241202	151057	57	100.00	KOSDAQ	화학	N	N	N	N	N	427	-3	5	-0.70	26068191	61119	97.72	430	434	415	559	301	430	426.50	0.12	4054	460	444	437	421	414	441	418	33	129	100	290	1	1	33000440	141	-1.38	0.63	12	0.19	-309.00	683.00	898	20240408	-52.45	379	20241115	12.66	898	-52.45	20240408	379	12.66	20241115	898	-52.45	20240408	379	12.66	20241115	0.07	N	250930	100	33 억	38693	N	N	N	N
28	20241202	141012	57	100.00	KOSDAQ	화학	N	N	N	N	N	427	-3	5	-0.70	25831120	60562	96.83	430	434	415	559	301	430	426.51	0.12	4069	460	444	437	421	414	441	418	33	129	100	290	1	1	33000440	141	-1.38	0.63	12	0.18	-309.00	683.00	898	20240408	-52.45	379	20241115	12.66	898	-52.45	20240408	379	12.66	20241115	898	-52.45	20240408	379	12.66	20241115	0.07	N	250930	100	33 억	38693	N	N	N	N
29	20241202	130954	57	100.00	KOSDAQ	화학	N	N	N	N	N	431	1	2	0.23	24408915	57223	91.49	430	434	415	559	301	430	426.55	0.12	4091	460	444	437	421	414	441	418	33	129	100	290	1	1	33000440	142	-1.39	0.63	12	0.17	-309.00	683.00	898	20240408	-52.00	379	20241115	13.72	898	-52.00	20240408	379	13.72	20241115	898	-52.00	20240408	379	13.72	20241115	0.07	N	250930	100	33 억	38693	N	N	N	N
30	20241202	121014	57	100.00	KOSDAQ	화학	N	N	N	N	N	424	-6	5	-1.40	24380900	57158	91.39	430	434	415	559	301	430	426.54	0.12	4156	460	444	437	421	414	441	418	33	129	100	290	1	1	33000440	140	-1.37	0.62	12	0.17	-309.00	683.00	898	20240408	-52.78	379	20241115	11.87	898	-52.78	20240408	379	11.87	20241115	898	-52.78	20240408	379	11.87	20241115	0.07	N	250930	100	33 억	38693	N	N	N	N
31	20241202	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	433	3	2	0.70	22611565	53006	84.75	430	434	415	559	301	430	426.57	0.12	4225	460	444	437	421	414	441	418	33	129	100	290	1	1	33000440	143	-1.40	0.63	12	0.16	-309.00	683.00	898	20240408	-51.78	379	20241115	14.25	898	-51.78	20240408	379	14.25	20241115	898	-51.78	20240408	379	14.25	20241115	0.07	N	250930	100	33 억	38693	N	N	N	N
32	20241202	100930	57	100.00	KOSDAQ	화학	N	N	N	N	N	428	-2	5	-0.47	18354398	43056	68.84	430	434	415	559	301	430	426.27	0.12	2380	460	444	437	421	414	441	418	33	129	100	290	1	1	33000440	141	-1.39	0.63	12	0.13	-309.00	683.00	898	20240408	-52.34	379	20241115	12.93	898	-52.34	20240408	379	12.93	20241115	898	-52.34	20240408	379	12.93	20241115	0.07	N	250930	100	33 억	38693	N	N	N	N
33	20241202	090925	57	100.00	KOSDAQ	화학	N	N	N	N	N	427	-3	5	-0.70	8158704	19001	30.38	430	430	423	559	301	430	429.38	0.12	-444	460	444	437	421	414	441	418	33	129	100	290	1	1	33000440	141	-1.38	0.63	12	0.06	-309.00	683.00	898	20240408	-52.45	379	20241115	12.66	898	-52.45	20240408	379	12.66	20241115	898	-52.45	20240408	379	12.66	20241115	0.07	N	250930	100	33 억	38693	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History