KissMeData/352090/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	161104	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-50	5	-1.56	76672425	24469	46.44	3160	3200	3095	4160	2240	3200	3133.45	0.22	-9070	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	846	6.73	1.03	12	0.09	468.00	3046.00	8165	20231128	-61.42	3060	20241115	2.94	5800	-45.69	20240108	3060	2.94	20241115	12210	-74.20	20231205	3060	2.94	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
3	20241205	151112	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-65	5	-2.03	74892805	23902	45.37	3160	3200	3095	4160	2240	3200	3133.33	0.22	-8837	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	842	6.70	1.03	12	0.09	468.00	3046.00	8165	20231128	-61.60	3060	20241115	2.45	5800	-45.95	20240108	3060	2.45	20241115	12210	-74.32	20231205	3060	2.45	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
4	20241205	141056	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-55	5	-1.72	42847915	13615	25.84	3160	3200	3120	4160	2240	3200	3147.11	0.22	-3436	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	845	6.72	1.03	12	0.05	468.00	3046.00	8165	20231128	-61.48	3060	20241115	2.78	5800	-45.78	20240108	3060	2.78	20241115	12210	-74.24	20231205	3060	2.78	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
5	20241205	131107	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-70	5	-2.19	40188200	12765	24.23	3160	3200	3130	4160	2240	3200	3148.31	0.22	-3086	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	841	6.69	1.03	12	0.05	468.00	3046.00	8165	20231128	-61.67	3060	20241115	2.29	5800	-46.03	20240108	3060	2.29	20241115	12210	-74.37	20231205	3060	2.29	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
6	20241205	121106	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	-40	5	-1.25	30764135	9759	18.52	3160	3200	3140	4160	2240	3200	3152.39	0.22	-1241	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	849	6.75	1.04	12	0.04	468.00	3046.00	8165	20231128	-61.30	3060	20241115	3.27	5800	-45.52	20240108	3060	3.27	20241115	12210	-74.12	20231205	3060	3.27	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
7	20241205	111105	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-45	5	-1.41	18866460	5979	11.35	3160	3200	3145	4160	2240	3200	3155.45	0.22	-1241	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	848	6.74	1.04	12	0.02	468.00	3046.00	8165	20231128	-61.36	3060	20241115	3.10	5800	-45.60	20240108	3060	3.10	20241115	12210	-74.16	20231205	3060	3.10	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
8	20241205	101104	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-45	5	-1.41	18491190	5860	11.12	3160	3200	3145	4160	2240	3200	3155.49	0.22	-1227	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	848	6.74	1.04	12	0.02	468.00	3046.00	8165	20231128	-61.36	3060	20241115	3.10	5800	-45.60	20240108	3060	3.10	20241115	12210	-74.16	20231205	3060	3.10	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
9	20241205	091111	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-30	5	-0.94	3002935	947	1.80	3160	3200	3160	4160	2240	3200	3171.00	0.22	-285	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	852	6.77	1.04	12	0.00	468.00	3046.00	8165	20231128	-61.18	3060	20241115	3.59	5800	-45.34	20240108	3060	3.59	20241115	12210	-74.04	20231205	3060	3.59	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
10	20241204	161045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-35	5	-1.08	166765280	52686	116.43	3160	3230	3145	4205	2265	3235	3165.27	0.22	-524	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	860	6.84	1.05	12	0.20	468.00	3046.00	8970	20231127	-64.33	3060	20241115	4.58	5800	-44.83	20240108	3060	4.58	20241115	12510	-74.42	20231204	3060	4.58	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
11	20241204	151048	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	-25	5	-0.77	163197345	51571	113.97	3160	3230	3145	4205	2265	3235	3164.52	0.22	-330	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	863	6.86	1.05	12	0.19	468.00	3046.00	8970	20231127	-64.21	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	12510	-74.34	20231204	3060	4.90	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
12	20241204	141050	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	-55	5	-1.70	130328515	41195	91.04	3160	3230	3145	4205	2265	3235	3163.70	0.22	-1596	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	855	6.79	1.04	12	0.15	468.00	3046.00	8970	20231127	-64.55	3060	20241115	3.92	5800	-45.17	20240108	3060	3.92	20241115	12510	-74.58	20231204	3060	3.92	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
13	20241204	131043	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	-75	5	-2.32	109068695	34472	76.18	3160	3230	3150	4205	2265	3235	3163.98	0.22	-2079	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	849	6.75	1.04	12	0.13	468.00	3046.00	8970	20231127	-64.77	3060	20241115	3.27	5800	-45.52	20240108	3060	3.27	20241115	12510	-74.74	20231204	3060	3.27	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
14	20241204	121038	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-70	5	-2.16	106247125	33580	74.21	3160	3230	3150	4205	2265	3235	3164.00	0.22	-1981	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	851	6.76	1.04	12	0.12	468.00	3046.00	8970	20231127	-64.72	3060	20241115	3.43	5800	-45.43	20240108	3060	3.43	20241115	12510	-74.70	20231204	3060	3.43	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
15	20241204	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-60	5	-1.85	77217320	24392	53.90	3160	3230	3160	4205	2265	3235	3165.68	0.22	-1651	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	853	6.78	1.04	12	0.09	468.00	3046.00	8970	20231127	-64.60	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	12510	-74.62	20231204	3060	3.76	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
16	20241204	101030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	-50	5	-1.55	54326470	17160	37.92	3160	3230	3160	4205	2265	3235	3165.88	0.22	-1172	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	856	6.81	1.05	12	0.06	468.00	3046.00	8970	20231127	-64.49	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	12510	-74.54	20231204	3060	4.08	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
17	20241204	091050	57	100.00	KOSDAQ	화학	N	N	N	N	N	3220	-15	5	-0.46	31302125	9899	21.88	3160	3230	3160	4205	2265	3235	3162.15	0.22	-826	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	865	6.88	1.06	12	0.04	468.00	3046.00	8970	20231127	-64.10	3060	20241115	5.23	5800	-44.48	20240108	3060	5.23	20241115	12510	-74.26	20231204	3060	5.23	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
18	20241203	161135	57	100.00	KOSDAQ	화학	N	N	N	N	N	3235	5	2	0.15	144580045	44969	145.37	3155	3265	3155	4195	2265	3230	3215.10	0.23	-3041	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	869	6.91	1.06	12	0.17	468.00	3046.00	9810	20231124	-67.02	3060	20241115	5.72	5800	-44.22	20240108	3060	5.72	20241115	12510	-74.14	20231204	3060	5.72	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
19	20241203	151217	57	100.00	KOSDAQ	화학	N	N	N	N	N	3235	5	2	0.15	139436495	43377	140.22	3155	3265	3155	4195	2265	3230	3214.53	0.23	-3037	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	869	6.91	1.06	12	0.16	468.00	3046.00	9810	20231124	-67.02	3060	20241115	5.72	5800	-44.22	20240108	3060	5.72	20241115	12510	-74.14	20231204	3060	5.72	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
20	20241203	141153	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	0	3	0.00	83661805	26063	84.25	3155	3265	3155	4195	2265	3230	3209.98	0.23	-3035	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	868	6.90	1.06	12	0.10	468.00	3046.00	9810	20231124	-67.07	3060	20241115	5.56	5800	-44.31	20240108	3060	5.56	20241115	12510	-74.18	20231204	3060	5.56	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
21	20241203	131153	57	100.00	KOSDAQ	화학	N	N	N	N	N	3235	5	2	0.15	61870550	19328	62.48	3155	3235	3155	4195	2265	3230	3201.08	0.23	-2998	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	869	6.91	1.06	12	0.07	468.00	3046.00	9810	20231124	-67.02	3060	20241115	5.72	5800	-44.22	20240108	3060	5.72	20241115	12510	-74.14	20231204	3060	5.72	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
22	20241203	121212	57	100.00	KOSDAQ	화학	N	N	N	N	N	3215	-15	5	-0.46	44296830	13875	44.85	3155	3235	3155	4195	2265	3230	3192.56	0.23	-658	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	864	6.87	1.06	12	0.05	468.00	3046.00	9810	20231124	-67.23	3060	20241115	5.07	5800	-44.57	20240108	3060	5.07	20241115	12510	-74.30	20231204	3060	5.07	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
23	20241203	111143	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	-20	5	-0.62	44101200	13814	44.65	3155	3235	3155	4195	2265	3230	3192.50	0.23	-655	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	863	6.86	1.05	12	0.05	468.00	3046.00	9810	20231124	-67.28	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	12510	-74.34	20231204	3060	4.90	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
24	20241203	101131	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	-20	5	-0.62	20506550	6451	20.85	3155	3225	3155	4195	2265	3230	3178.82	0.23	-270	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	863	6.86	1.05	12	0.02	468.00	3046.00	9810	20231124	-67.28	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	12510	-74.34	20231204	3060	4.90	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
25	20241203	091121	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	-45	5	-1.39	10008675	3164	10.23	3155	3225	3155	4195	2265	3230	3163.30	0.23	81	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	856	6.81	1.05	12	0.01	468.00	3046.00	9810	20231124	-67.53	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	12510	-74.54	20231204	3060	4.08	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
26	20241202	161102	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	5	2	0.16	98519860	30935	92.35	3190	3230	3155	4190	2260	3225	3184.74	0.24	-2947	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	868	6.90	1.06	12	0.12	468.00	3046.00	9810	20231124	-67.07	3060	20241115	5.56	5800	-44.31	20240108	3060	5.56	20241115	12510	-74.18	20231204	3060	5.56	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
27	20241202	151258	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	-40	5	-1.24	90717855	28507	85.10	3190	3230	3155	4190	2260	3225	3182.30	0.24	-2809	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	856	6.81	1.05	12	0.11	468.00	3046.00	9810	20231124	-67.53	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	12510	-74.54	20231204	3060	4.08	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
28	20241202	141149	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-50	5	-1.55	43601880	13728	40.98	3190	3225	3155	4190	2260	3225	3176.13	0.24	-2095	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	853	6.78	1.04	12	0.05	468.00	3046.00	9810	20231124	-67.64	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	12510	-74.62	20231204	3060	3.76	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
29	20241202	131117	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	-65	5	-2.02	39009990	12277	36.65	3190	3225	3160	4190	2260	3225	3177.49	0.24	-1879	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	849	6.75	1.04	12	0.05	468.00	3046.00	9810	20231124	-67.79	3060	20241115	3.27	5800	-45.52	20240108	3060	3.27	20241115	12510	-74.74	20231204	3060	3.27	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
30	20241202	121151	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-50	5	-1.55	33456395	10524	31.42	3190	3225	3165	4190	2260	3225	3179.06	0.24	-682	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	853	6.78	1.04	12	0.04	468.00	3046.00	9810	20231124	-67.64	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	12510	-74.62	20231204	3060	3.76	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
31	20241202	111045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-25	5	-0.78	30934770	9731	29.05	3190	3225	3165	4190	2260	3225	3178.99	0.24	-682	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	860	6.84	1.05	12	0.04	468.00	3046.00	9810	20231124	-67.38	3060	20241115	4.58	5800	-44.83	20240108	3060	4.58	20241115	12510	-74.42	20231204	3060	4.58	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
32	20241202	101055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-25	5	-0.78	14963380	4711	14.06	3190	3225	3165	4190	2260	3225	3176.26	0.24	56	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	860	6.84	1.05	12	0.02	468.00	3046.00	9810	20231124	-67.38	3060	20241115	4.58	5800	-44.83	20240108	3060	4.58	20241115	12510	-74.42	20231204	3060	4.58	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
33	20241202	091050	57	100.00	KOSDAQ	화학	N	N	N	N	N	3220	-5	5	-0.16	5345045	1686	5.03	3190	3225	3165	4190	2260	3225	3170.25	0.24	0	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	865	6.88	1.06	12	0.01	468.00	3046.00	9810	20231124	-67.18	3060	20241115	5.23	5800	-44.48	20240108	3060	5.23	20241115	12510	-74.26	20231204	3060	5.23	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History