KissMeData/285800/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	newHighLowPriceClassCode	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	161010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2210	-45	5	-2.00	409057005	173176	618.35	2255	2550	2175	2930	1580	2255	2363.16	0.36	-5658	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	386	-18.26	0.94	12	0.99	-121.00	2352.00	4850	20240131	-54.43	2175	20241205	1.61	4850	-54.43	20240131	2175	1.61	20241205	4850	-54.43	20240131	2175	1.61	20241205	1.66	N	285800	100	17 억	62952	N	N	N	N
3	20241205	151018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2205	-50	5	-2.22	400581750	169342	604.66	2255	2550	2175	2930	1580	2255	2365.52	0.36	-5682	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	385	-18.22	0.94	12	0.97	-121.00	2352.00	4850	20240131	-54.54	2175	20241205	1.38	4850	-54.54	20240131	2175	1.38	20241205	4850	-54.54	20240131	2175	1.38	20241205	1.66	N	285800	100	17 억	62952	N	N	N	N
4	20241205	141002	57	100.00	KOSDAQ		화학	N	N	N	N	N	2270	15	2	0.67	321713795	133870	478.00	2255	2550	2255	2930	1580	2255	2403.18	0.36	-8629	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	397	-18.76	0.97	12	0.77	-121.00	2352.00	4850	20240131	-53.20	2210	20240806	2.71	4850	-53.20	20240131	2210	2.71	20240806	4850	-53.20	20240131	2210	2.71	20240806	1.66	N	285800	100	17 억	62952	N	N	N	N
5	20241205	131013	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	75	2	3.33	304579405	126433	451.45	2255	2550	2255	2930	1580	2255	2409.02	0.36	-8197	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	407	-19.26	0.99	12	0.72	-121.00	2352.00	4850	20240131	-51.96	2210	20240806	5.43	4850	-51.96	20240131	2210	5.43	20240806	4850	-51.96	20240131	2210	5.43	20240806	1.66	N	285800	100	17 억	62952	N	N	N	N
6	20241205	121012	57	100.00	KOSDAQ		화학	N	N	N	N	N	2365	110	2	4.88	292477075	121248	432.94	2255	2550	2255	2930	1580	2255	2412.22	0.36	-7197	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	413	-19.55	1.01	12	0.69	-121.00	2352.00	4850	20240131	-51.24	2210	20240806	7.01	4850	-51.24	20240131	2210	7.01	20240806	4850	-51.24	20240131	2210	7.01	20240806	1.66	N	285800	100	17 억	62952	N	N	N	N
7	20241205	111011	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	100	2	4.43	287363815	119058	425.12	2255	2550	2255	2930	1580	2255	2413.65	0.36	-7133	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	412	-19.46	1.00	12	0.68	-121.00	2352.00	4850	20240131	-51.44	2210	20240806	6.56	4850	-51.44	20240131	2210	6.56	20240806	4850	-51.44	20240131	2210	6.56	20240806	1.66	N	285800	100	17 억	62952	N	N	N	N
8	20241205	101009	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	100	2	4.43	250087300	103375	369.12	2255	2550	2255	2930	1580	2255	2419.22	0.36	-3788	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	412	-19.46	1.00	12	0.59	-121.00	2352.00	4850	20240131	-51.44	2210	20240806	6.56	4850	-51.44	20240131	2210	6.56	20240806	4850	-51.44	20240131	2210	6.56	20240806	1.66	N	285800	100	17 억	62952	N	N	N	N
9	20241205	091016	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	25	2	1.11	236220	104	0.37	2255	2280	2255	2930	1580	2255	2271.35	0.36	-28	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	398	-18.84	0.97	12	0.00	-121.00	2352.00	4850	20240131	-52.99	2210	20240806	3.17	4850	-52.99	20240131	2210	3.17	20240806	4850	-52.99	20240131	2210	3.17	20240806	1.66	N	285800	100	17 억	62952	N	N	N	N
10	20241204	160954	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-50	5	-2.17	63158720	28006	145.14	2220	2310	2220	2995	1615	2305	2255.19	0.37	-1419	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	394	-18.64	0.96	12	0.16	-121.00	2352.00	4850	20240131	-53.51	2210	20240806	2.04	4850	-53.51	20240131	2210	2.04	20240806	4850	-53.51	20240131	2210	2.04	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
11	20241204	150954	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-45	5	-1.95	55065400	24419	126.55	2220	2310	2220	2995	1615	2305	2255.02	0.37	-1368	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	395	-18.68	0.96	12	0.14	-121.00	2352.00	4850	20240131	-53.40	2210	20240806	2.26	4850	-53.40	20240131	2210	2.26	20240806	4850	-53.40	20240131	2210	2.26	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
12	20241204	140956	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-60	5	-2.60	52144990	23122	119.83	2220	2310	2220	2995	1615	2305	2255.21	0.37	-1110	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	392	-18.55	0.95	12	0.13	-121.00	2352.00	4850	20240131	-53.71	2210	20240806	1.58	4850	-53.71	20240131	2210	1.58	20240806	4850	-53.71	20240131	2210	1.58	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
13	20241204	130948	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-50	5	-2.17	44460720	19698	102.08	2220	2310	2220	2995	1615	2305	2257.12	0.37	-1074	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	394	-18.64	0.96	12	0.11	-121.00	2352.00	4850	20240131	-53.51	2210	20240806	2.04	4850	-53.51	20240131	2210	2.04	20240806	4850	-53.51	20240131	2210	2.04	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
14	20241204	120944	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-45	5	-1.95	40829045	18092	93.76	2220	2310	2220	2995	1615	2305	2256.75	0.37	-1080	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	395	-18.68	0.96	12	0.10	-121.00	2352.00	4850	20240131	-53.40	2210	20240806	2.26	4850	-53.40	20240131	2210	2.26	20240806	4850	-53.40	20240131	2210	2.26	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
15	20241204	110937	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	-55	5	-2.39	33598950	14878	77.10	2220	2310	2220	2995	1615	2305	2258.30	0.37	-1045	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	393	-18.60	0.96	12	0.09	-121.00	2352.00	4850	20240131	-53.61	2210	20240806	1.81	4850	-53.61	20240131	2210	1.81	20240806	4850	-53.61	20240131	2210	1.81	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
16	20241204	100939	57	100.00	KOSDAQ		화학	N	N	N	N	N	2270	-35	5	-1.52	16164560	7133	36.97	2220	2310	2220	2995	1615	2305	2266.17	0.37	-1506	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	397	-18.76	0.97	12	0.04	-121.00	2352.00	4850	20240131	-53.20	2210	20240806	2.71	4850	-53.20	20240131	2210	2.71	20240806	4850	-53.20	20240131	2210	2.71	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
17	20241204	091000	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-15	5	-0.65	1187295	530	2.75	2220	2305	2220	2995	1615	2305	2240.18	0.37	-107	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	400	-18.93	0.97	12	0.00	-121.00	2352.00	4850	20240131	-52.78	2210	20240806	3.62	4850	-52.78	20240131	2210	3.62	20240806	4850	-52.78	20240131	2210	3.62	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
18	20241203	161038	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	20	2	0.88	43981475	19073	69.37	2270	2380	2270	2970	1600	2285	2305.96	0.37	46	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	403	-19.05	0.98	12	0.11	-121.00	2352.00	4850	20240131	-52.47	2210	20240806	4.30	4850	-52.47	20240131	2210	4.30	20240806	4850	-52.47	20240131	2210	4.30	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
19	20241203	151117	57	100.00	KOSDAQ		화학	N	N	N	N	N	2315	30	2	1.31	42510120	18435	67.05	2270	2380	2270	2970	1600	2285	2305.95	0.37	80	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	405	-19.13	0.98	12	0.11	-121.00	2352.00	4850	20240131	-52.27	2210	20240806	4.75	4850	-52.27	20240131	2210	4.75	20240806	4850	-52.27	20240131	2210	4.75	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
20	20241203	141055	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	20	2	0.88	39660640	17202	62.56	2270	2380	2270	2970	1600	2285	2305.58	0.37	150	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	403	-19.05	0.98	12	0.10	-121.00	2352.00	4850	20240131	-52.47	2210	20240806	4.30	4850	-52.47	20240131	2210	4.30	20240806	4850	-52.47	20240131	2210	4.30	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
21	20241203	131055	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	10	2	0.44	34925830	15132	55.04	2270	2380	2270	2970	1600	2285	2308.08	0.37	-21	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	401	-18.97	0.98	12	0.09	-121.00	2352.00	4850	20240131	-52.68	2210	20240806	3.85	4850	-52.68	20240131	2210	3.85	20240806	4850	-52.68	20240131	2210	3.85	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
22	20241203	121108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2325	40	2	1.75	32205360	13954	50.75	2270	2380	2270	2970	1600	2285	2307.97	0.37	-38	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	406	-19.21	0.99	12	0.08	-121.00	2352.00	4850	20240131	-52.06	2210	20240806	5.20	4850	-52.06	20240131	2210	5.20	20240806	4850	-52.06	20240131	2210	5.20	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
23	20241203	111047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	35	2	1.53	30505590	13221	48.09	2270	2380	2270	2970	1600	2285	2307.36	0.37	-151	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	405	-19.17	0.99	12	0.08	-121.00	2352.00	4850	20240131	-52.16	2210	20240806	4.98	4850	-52.16	20240131	2210	4.98	20240806	4850	-52.16	20240131	2210	4.98	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
24	20241203	101034	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	5	2	0.22	23794485	10312	37.51	2270	2380	2270	2970	1600	2285	2307.46	0.37	712	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	400	-18.93	0.97	12	0.06	-121.00	2352.00	4850	20240131	-52.78	2210	20240806	3.62	4850	-52.78	20240131	2210	3.62	20240806	4850	-52.78	20240131	2210	3.62	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
25	20241203	091025	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	45	2	1.97	5991420	2630	9.57	2270	2335	2270	2970	1600	2285	2278.11	0.37	540	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	407	-19.26	0.99	12	0.02	-121.00	2352.00	4850	20240131	-51.96	2210	20240806	5.43	4850	-51.96	20240131	2210	5.43	20240806	4850	-51.96	20240131	2210	5.43	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
26	20241202	161008	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-80	5	-3.38	62151900	27087	92.39	2365	2365	2280	3070	1660	2365	2294.56	0.41	-7312	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	399	-18.88	0.97	12	0.15	-121.00	2352.00	4850	20240131	-52.89	2210	20240806	3.39	4850	-52.89	20240131	2210	3.39	20240806	4850	-52.89	20240131	2210	3.39	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
27	20241202	151140	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-75	5	-3.17	58651155	25555	87.16	2365	2365	2280	3070	1660	2365	2295.10	0.41	-7246	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	400	-18.93	0.97	12	0.15	-121.00	2352.00	4850	20240131	-52.78	2210	20240806	3.62	4850	-52.78	20240131	2210	3.62	20240806	4850	-52.78	20240131	2210	3.62	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
28	20241202	141049	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	-60	5	-2.54	51424710	22403	76.41	2365	2365	2280	3070	1660	2365	2295.44	0.41	-7145	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	403	-19.05	0.98	12	0.13	-121.00	2352.00	4850	20240131	-52.47	2210	20240806	4.30	4850	-52.47	20240131	2210	4.30	20240806	4850	-52.47	20240131	2210	4.30	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
29	20241202	131023	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-80	5	-3.38	43076055	18753	63.96	2365	2365	2280	3070	1660	2365	2297.02	0.41	-6690	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	399	-18.88	0.97	12	0.11	-121.00	2352.00	4850	20240131	-52.89	2210	20240806	3.39	4850	-52.89	20240131	2210	3.39	20240806	4850	-52.89	20240131	2210	3.39	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
30	20241202	121042	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-75	5	-3.17	24007915	10402	35.48	2365	2365	2290	3070	1660	2365	2308.01	0.41	-2762	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	400	-18.93	0.97	12	0.06	-121.00	2352.00	4850	20240131	-52.78	2210	20240806	3.62	4850	-52.78	20240131	2210	3.62	20240806	4850	-52.78	20240131	2210	3.62	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
31	20241202	110951	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	-60	5	-2.54	17245315	7453	25.42	2365	2365	2290	3070	1660	2365	2313.88	0.41	-1415	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	403	-19.05	0.98	12	0.04	-121.00	2352.00	4850	20240131	-52.47	2210	20240806	4.30	4850	-52.47	20240131	2210	4.30	20240806	4850	-52.47	20240131	2210	4.30	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
32	20241202	100959	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	-65	5	-2.75	16305885	7045	24.03	2365	2365	2290	3070	1660	2365	2314.53	0.41	-1105	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	402	-19.01	0.98	12	0.04	-121.00	2352.00	4850	20240131	-52.58	2210	20240806	4.07	4850	-52.58	20240131	2210	4.07	20240806	4850	-52.58	20240131	2210	4.07	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
33	20241202	090955	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	-25	5	-1.06	4739240	2042	6.96	2365	2365	2290	3070	1660	2365	2320.88	0.41	898	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	409	-19.34	0.99	12	0.01	-121.00	2352.00	4850	20240131	-51.75	2210	20240806	5.88	4850	-51.75	20240131	2210	5.88	20240806	4850	-51.75	20240131	2210	5.88	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History