KissMeData/317330/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	161038	57	100.00	KOSDAQ	화학	N	N	N	N	N	31100	-1250	5	-3.86	4578665800	144887	48.05	33500	33500	30900	42050	22650	32350	31601.90	2.80	7232	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6368	-77.17	3.14	12	0.71	-403.00	9903.00	67500	20240624	-53.93	16350	20231130	90.21	67500	-53.93	20240624	17800	74.72	20240126	67500	-53.93	20240624	17800	74.72	20240126	2.46	N	317330	500	102 억	574237	N	N	233	N	N
3	20241205	151046	57	100.00	KOSDAQ	화학	N	N	N	N	N	31250	-1100	5	-3.40	4333706200	137017	45.44	33500	33500	30900	42050	22650	32350	31628.97	2.80	5755	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6399	-77.54	3.16	12	0.67	-403.00	9903.00	67500	20240624	-53.70	16350	20231130	91.13	67500	-53.70	20240624	17800	75.56	20240126	67500	-53.70	20240624	17800	75.56	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
4	20241205	141030	57	100.00	KOSDAQ	화학	N	N	N	N	N	31550	-800	5	-2.47	2915087750	91526	30.35	33500	33500	31100	42050	22650	32350	31849.83	2.80	4103	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6460	-78.29	3.19	12	0.45	-403.00	9903.00	67500	20240624	-53.26	16350	20231130	92.97	67500	-53.26	20240624	17800	77.25	20240126	67500	-53.26	20240624	17800	77.25	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
5	20241205	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	31650	-700	5	-2.16	2582439400	81010	26.86	33500	33500	31100	42050	22650	32350	31878.03	2.80	1924	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6481	-78.54	3.20	12	0.40	-403.00	9903.00	67500	20240624	-53.11	16350	20231130	93.58	67500	-53.11	20240624	17800	77.81	20240126	67500	-53.11	20240624	17800	77.81	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
6	20241205	121040	57	100.00	KOSDAQ	화학	N	N	N	N	N	32350	0	3	0.00	2267099150	71130	23.59	33500	33500	31100	42050	22650	32350	31872.62	2.80	1216	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6624	-80.27	3.27	12	0.35	-403.00	9903.00	67500	20240624	-52.07	16350	20231130	97.86	67500	-52.07	20240624	17800	81.74	20240126	67500	-52.07	20240624	17800	81.74	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
7	20241205	111039	57	100.00	KOSDAQ	화학	N	N	N	N	N	31950	-400	5	-1.24	2040627300	64081	21.25	33500	33500	31100	42050	22650	32350	31844.50	2.80	2254	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6542	-79.28	3.23	12	0.31	-403.00	9903.00	67500	20240624	-52.67	16350	20231130	95.41	67500	-52.67	20240624	17800	79.49	20240126	67500	-52.67	20240624	17800	79.49	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
8	20241205	101038	57	100.00	KOSDAQ	화학	N	N	N	N	N	32000	-350	5	-1.08	1589572850	49927	16.56	33500	33500	31100	42050	22650	32350	31837.94	2.80	556	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6553	-79.40	3.23	12	0.24	-403.00	9903.00	67500	20240624	-52.59	16350	20231130	95.72	67500	-52.59	20240624	17800	79.78	20240126	67500	-52.59	20240624	17800	79.78	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
9	20241205	091044	57	100.00	KOSDAQ	화학	N	N	N	N	N	32100	-250	5	-0.77	374272450	11475	3.81	33500	33500	32000	42050	22650	32350	32616.34	2.80	-3059	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6573	-79.65	3.24	12	0.06	-403.00	9903.00	67500	20240624	-52.44	16350	20231130	96.33	67500	-52.44	20240624	17800	80.34	20240126	67500	-52.44	20240624	17800	80.34	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
10	20241204	161020	57	100.00	KOSDAQ	화학	N	N	N	N	N	32350	-1150	5	-3.43	9951814400	300529	126.62	32700	34550	32050	43550	23450	33500	33114.67	2.86	-12115	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6624	-80.27	3.27	12	1.47	-403.00	9903.00	67500	20240624	-52.07	16350	20231130	97.86	67500	-52.07	20240624	17800	81.74	20240126	67500	-52.07	20240624	17800	81.74	20240126	2.50	N	317330	500	102 억	585391	N	N	736	N	N
11	20241204	151022	57	100.00	KOSDAQ	화학	N	N	N	N	N	32400	-1100	5	-3.28	9741446850	294035	123.88	32700	34550	32050	43550	23450	33500	33130.18	2.86	-11518	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6634	-80.40	3.27	12	1.44	-403.00	9903.00	67500	20240624	-52.00	16350	20231130	98.17	67500	-52.00	20240624	17800	82.02	20240126	67500	-52.00	20240624	17800	82.02	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
12	20241204	141024	57	100.00	KOSDAQ	화학	N	N	N	N	N	32450	-1050	5	-3.13	8812241550	265373	111.81	32700	34550	32050	43550	23450	33500	33206.96	2.86	-9979	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6645	-80.52	3.28	12	1.30	-403.00	9903.00	67500	20240624	-51.93	16350	20231130	98.47	67500	-51.93	20240624	17800	82.30	20240126	67500	-51.93	20240624	17800	82.30	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
13	20241204	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	33100	-400	5	-1.19	7799442300	234493	98.80	32700	34550	32050	43550	23450	33500	33260.83	2.86	-3118	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6778	-82.13	3.34	12	1.15	-403.00	9903.00	67500	20240624	-50.96	16350	20231130	102.45	67500	-50.96	20240624	17800	85.96	20240126	67500	-50.96	20240624	17800	85.96	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
14	20241204	121012	57	100.00	KOSDAQ	화학	N	N	N	N	N	32450	-1050	5	-3.13	7128921100	214114	90.21	32700	34550	32050	43550	23450	33500	33294.94	2.86	-67	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6645	-80.52	3.28	12	1.05	-403.00	9903.00	67500	20240624	-51.93	16350	20231130	98.47	67500	-51.93	20240624	17800	82.30	20240126	67500	-51.93	20240624	17800	82.30	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
15	20241204	111004	57	100.00	KOSDAQ	화학	N	N	N	N	N	32350	-1150	5	-3.43	6360019650	190321	80.19	32700	34550	32250	43550	23450	33500	33417.31	2.86	3621	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6624	-80.27	3.27	12	0.93	-403.00	9903.00	67500	20240624	-52.07	16350	20231130	97.86	67500	-52.07	20240624	17800	81.74	20240126	67500	-52.07	20240624	17800	81.74	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
16	20241204	101004	57	100.00	KOSDAQ	화학	N	N	N	N	N	33150	-350	5	-1.04	5375003800	160216	67.50	32700	34550	32550	43550	23450	33500	33548.50	2.86	9322	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6788	-82.26	3.35	12	0.78	-403.00	9903.00	67500	20240624	-50.89	16350	20231130	102.75	67500	-50.89	20240624	17800	86.24	20240126	67500	-50.89	20240624	17800	86.24	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
17	20241204	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	34050	550	2	1.64	2143931200	63777	26.87	32700	34450	32550	43550	23450	33500	33616.13	2.86	3702	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6972	-84.49	3.44	12	0.31	-403.00	9903.00	67500	20240624	-49.56	16350	20231130	108.26	67500	-49.56	20240624	17800	91.29	20240126	67500	-49.56	20240624	17800	91.29	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
18	20241203	161109	57	100.00	KOSDAQ	화학	N	N	N	N	N	33500	2900	2	9.48	7672605150	235808	126.04	30350	33700	30350	39750	21450	30600	32535.74	2.66	41029	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6860	-83.13	3.38	12	1.15	-403.00	9903.00	67500	20240624	-50.37	16350	20231130	104.89	67500	-50.37	20240624	17800	88.20	20240126	67500	-50.37	20240624	17800	88.20	20240126	2.55	N	317330	500	102 억	544448	N	N	238	N	N
19	20241203	151149	57	100.00	KOSDAQ	화학	N	N	N	N	N	33600	3000	2	9.80	7436133700	228752	122.27	30350	33700	30350	39750	21450	30600	32507.40	2.66	40930	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6880	-83.37	3.39	12	1.12	-403.00	9903.00	67500	20240624	-50.22	16350	20231130	105.50	67500	-50.22	20240624	17800	88.76	20240126	67500	-50.22	20240624	17800	88.76	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
20	20241203	141125	57	100.00	KOSDAQ	화학	N	N	N	N	N	33000	2400	2	7.84	6629633250	204603	109.36	30350	33500	30350	39750	21450	30600	32402.42	2.66	39286	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6757	-81.89	3.33	12	1.00	-403.00	9903.00	67500	20240624	-51.11	16350	20231130	101.83	67500	-51.11	20240624	17800	85.39	20240126	67500	-51.11	20240624	17800	85.39	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
21	20241203	131126	57	100.00	KOSDAQ	화학	N	N	N	N	N	32850	2250	2	7.35	6309114350	194880	104.16	30350	33500	30350	39750	21450	30600	32374.36	2.66	35024	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6727	-81.51	3.32	12	0.95	-403.00	9903.00	67500	20240624	-51.33	16350	20231130	100.92	67500	-51.33	20240624	17800	84.55	20240126	67500	-51.33	20240624	17800	84.55	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
22	20241203	121142	57	100.00	KOSDAQ	화학	N	N	N	N	N	33250	2650	2	8.66	5444879900	168841	90.24	30350	33350	30350	39750	21450	30600	32248.56	2.66	27910	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6808	-82.51	3.36	12	0.82	-403.00	9903.00	67500	20240624	-50.74	16350	20231130	103.36	67500	-50.74	20240624	17800	86.80	20240126	67500	-50.74	20240624	17800	86.80	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
23	20241203	111116	57	100.00	KOSDAQ	화학	N	N	N	N	N	32750	2150	2	7.03	4706304300	146546	78.33	30350	33000	30350	39750	21450	30600	32114.86	2.66	23462	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6706	-81.27	3.31	12	0.72	-403.00	9903.00	67500	20240624	-51.48	16350	20231130	100.31	67500	-51.48	20240624	17800	83.99	20240126	67500	-51.48	20240624	17800	83.99	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
24	20241203	101103	57	100.00	KOSDAQ	화학	N	N	N	N	N	32250	1650	2	5.39	3543403250	111024	59.34	30350	32950	30350	39750	21450	30600	31915.65	2.66	21061	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6604	-80.02	3.26	12	0.54	-403.00	9903.00	67500	20240624	-52.22	16350	20231130	97.25	67500	-52.22	20240624	17800	81.18	20240126	67500	-52.22	20240624	17800	81.18	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
25	20241203	091054	57	100.00	KOSDAQ	화학	N	N	N	N	N	31500	900	2	2.94	879781950	28299	15.13	30350	31900	30350	39750	21450	30600	31088.80	2.66	8960	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6450	-78.16	3.18	12	0.14	-403.00	9903.00	67500	20240624	-53.33	16350	20231130	92.66	67500	-53.33	20240624	17800	76.97	20240126	67500	-53.33	20240624	17800	76.97	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
26	20241202	161035	57	100.00	KOSDAQ	화학	N	N	N	N	N	30600	-750	5	-2.39	5879777750	185775	83.92	31500	33150	30400	40750	21950	31350	31652.58	2.50	33000	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6266	-75.93	3.09	12	0.91	-403.00	9903.00	67500	20240624	-54.67	16350	20231130	87.16	67500	-54.67	20240624	17800	71.91	20240126	67500	-54.67	20240624	17800	71.91	20240126	2.54	N	317330	500	102 억	512152	N	N	162	N	N
27	20241202	151226	57	100.00	KOSDAQ	화학	N	N	N	N	N	30650	-700	5	-2.23	5435179750	171220	77.35	31500	33150	30650	40750	21950	31350	31743.84	2.50	28903	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6276	-76.05	3.10	12	0.84	-403.00	9903.00	67500	20240624	-54.59	16350	20231130	87.46	67500	-54.59	20240624	17800	72.19	20240126	67500	-54.59	20240624	17800	72.19	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N
28	20241202	141124	57	100.00	KOSDAQ	화학	N	N	N	N	N	31000	-350	5	-1.12	4770830950	149654	67.60	31500	33150	30800	40750	21950	31350	31879.07	2.50	23376	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6348	-76.92	3.13	12	0.73	-403.00	9903.00	67500	20240624	-54.07	16350	20231130	89.60	67500	-54.07	20240624	17800	74.16	20240126	67500	-54.07	20240624	17800	74.16	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N
29	20241202	131052	57	100.00	KOSDAQ	화학	N	N	N	N	N	31050	-300	5	-0.96	4004686350	125009	56.47	31500	33150	31000	40750	21950	31350	32035.18	2.50	17817	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6358	-77.05	3.14	12	0.61	-403.00	9903.00	67500	20240624	-54.00	16350	20231130	89.91	67500	-54.00	20240624	17800	74.44	20240126	67500	-54.00	20240624	17800	74.44	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N
30	20241202	121116	57	100.00	KOSDAQ	화학	N	N	N	N	N	31200	-150	5	-0.48	3773840700	117589	53.12	31500	33150	31000	40750	21950	31350	32093.48	2.50	17378	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6389	-77.42	3.15	12	0.57	-403.00	9903.00	67500	20240624	-53.78	16350	20231130	90.83	67500	-53.78	20240624	17800	75.28	20240126	67500	-53.78	20240624	17800	75.28	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N
31	20241202	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	31350	0	3	0.00	3458974150	107554	48.59	31500	33150	31000	40750	21950	31350	32160.35	2.50	18856	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6419	-77.79	3.17	12	0.53	-403.00	9903.00	67500	20240624	-53.56	16350	20231130	91.74	67500	-53.56	20240624	17800	76.12	20240126	67500	-53.56	20240624	17800	76.12	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N
32	20241202	101027	57	100.00	KOSDAQ	화학	N	N	N	N	N	31300	-50	5	-0.16	2880381900	89094	40.25	31500	33150	31200	40750	21950	31350	32329.70	2.50	18387	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6409	-77.67	3.16	12	0.44	-403.00	9903.00	67500	20240624	-53.63	16350	20231130	91.44	67500	-53.63	20240624	17800	75.84	20240126	67500	-53.63	20240624	17800	75.84	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N
33	20241202	091023	57	100.00	KOSDAQ	화학	N	N	N	N	N	32900	1550	2	4.94	908426700	27997	12.65	31500	33050	31500	40750	21950	31350	32447.29	2.50	8307	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6737	-81.64	3.32	12	0.14	-403.00	9903.00	67500	20240624	-51.26	16350	20231130	101.22	67500	-51.26	20240624	17800	84.83	20240126	67500	-51.26	20240624	17800	84.83	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History