KissMeData/417500/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	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	investmentCareful	shortOverheated
2	20241205	161144	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2940	115	2	4.07	365795625	123016	152.96	2825	3025	2800	3670	1980	2825	2973.67	0.32	12312	2908	2866	2808	2766	2708	2887	2787	33	845	100	1970	5	1	32784744	964	25.79	1.48	12	0.38	114.00	1992.00	6240	20240308	-52.88	2670	20241122	10.11	6240	-52.88	20240308	2670	10.11	20241122	6240	-52.88	20240308	2670	10.11	20241122	2.82	N	417500	100	32 억	105796	N	N	N	N
3	20241205	151153	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2930	105	2	3.72	349623650	117492	146.09	2825	3025	2800	3670	1980	2825	2975.78	0.32	9475	2908	2866	2808	2766	2708	2887	2787	33	845	100	1970	5	1	32784744	961	25.70	1.47	12	0.36	114.00	1992.00	6240	20240308	-53.04	2670	20241122	9.74	6240	-53.04	20240308	2670	9.74	20241122	6240	-53.04	20240308	2670	9.74	20241122	2.82	N	417500	100	32 억	105796	N	N	N	N
4	20241205	141137	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2990	165	2	5.84	314750095	105716	131.45	2825	3025	2800	3670	1980	2825	2977.38	0.32	13116	2908	2866	2808	2766	2708	2887	2787	33	845	100	1970	5	1	32784744	980	26.23	1.50	12	0.32	114.00	1992.00	6240	20240308	-52.08	2670	20241122	11.99	6240	-52.08	20240308	2670	11.99	20241122	6240	-52.08	20240308	2670	11.99	20241122	2.82	N	417500	100	32 억	105796	N	N	N	N
5	20241205	131148	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	170	2	6.02	296401355	99585	123.82	2825	3025	2800	3670	1980	2825	2976.43	0.32	16285	2908	2866	2808	2766	2708	2887	2787	33	845	100	1970	5	1	32784744	982	26.27	1.50	12	0.30	114.00	1992.00	6240	20240308	-52.00	2670	20241122	12.17	6240	-52.00	20240308	2670	12.17	20241122	6240	-52.00	20240308	2670	12.17	20241122	2.82	N	417500	100	32 억	105796	N	N	N	N
6	20241205	121147	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2970	145	2	5.13	269681490	90635	112.69	2825	3025	2800	3670	1980	2825	2975.54	0.32	20897	2908	2866	2808	2766	2708	2887	2787	33	845	100	1970	5	1	32784744	974	26.05	1.49	12	0.28	114.00	1992.00	6240	20240308	-52.40	2670	20241122	11.24	6240	-52.40	20240308	2670	11.24	20241122	6240	-52.40	20240308	2670	11.24	20241122	2.82	N	417500	100	32 억	105796	N	N	N	N
7	20241205	111145	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2990	165	2	5.84	217987950	73315	91.16	2825	3025	2800	3670	1980	2825	2973.40	0.32	25675	2908	2866	2808	2766	2708	2887	2787	33	845	100	1970	5	1	32784744	980	26.23	1.50	12	0.22	114.00	1992.00	6240	20240308	-52.08	2670	20241122	11.99	6240	-52.08	20240308	2670	11.99	20241122	6240	-52.08	20240308	2670	11.99	20241122	2.82	N	417500	100	32 억	105796	N	N	N	N
8	20241205	101145	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3010	185	2	6.55	124421185	42177	52.44	2825	3020	2800	3670	1980	2825	2950.11	0.32	20210	2908	2866	2808	2766	2708	2887	2787	33	845	100	1970	5	1	32784744	987	26.40	1.51	12	0.13	114.00	1992.00	6240	20240308	-51.76	2670	20241122	12.73	6240	-51.76	20240308	2670	12.73	20241122	6240	-51.76	20240308	2670	12.73	20241122	2.82	N	417500	100	32 억	105796	N	N	N	N
9	20241205	091152	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	-5	5	-0.18	1684525	596	0.74	2825	2840	2800	3670	1980	2825	2826.50	0.32	192	2908	2866	2808	2766	2708	2887	2787	33	845	100	1970	5	1	32784744	925	24.74	1.42	12	0.00	114.00	1992.00	6240	20240308	-54.81	2670	20241122	5.62	6240	-54.81	20240308	2670	5.62	20241122	6240	-54.81	20240308	2670	5.62	20241122	2.82	N	417500	100	32 억	105796	N	N	N	N
10	20241204	161125	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2825	5	2	0.18	225208565	80066	110.76	2815	2850	2750	3665	1975	2820	2812.73	0.33	-2801	2883	2851	2808	2776	2733	2867	2792	33	845	100	1970	5	1	32784744	926	24.78	1.42	12	0.24	114.00	1992.00	6240	20240308	-54.73	2670	20241122	5.81	6240	-54.73	20240308	2670	5.81	20241122	6240	-54.73	20240308	2670	5.81	20241122	2.83	N	417500	100	32 억	108598	N	N	N	N
11	20241204	151127	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	-30	5	-1.06	222179420	78992	109.28	2815	2850	2750	3665	1975	2820	2812.62	0.33	-2635	2883	2851	2808	2776	2733	2867	2792	33	845	100	1970	5	1	32784744	915	24.47	1.40	12	0.24	114.00	1992.00	6240	20240308	-55.29	2670	20241122	4.49	6240	-55.29	20240308	2670	4.49	20241122	6240	-55.29	20240308	2670	4.49	20241122	2.83	N	417500	100	32 억	108598	N	N	N	N
12	20241204	141129	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	20	2	0.71	197329270	70163	97.06	2815	2850	2750	3665	1975	2820	2812.37	0.33	-2456	2883	2851	2808	2776	2733	2867	2792	33	845	100	1970	5	1	32784744	931	24.91	1.43	12	0.21	114.00	1992.00	6240	20240308	-54.49	2670	20241122	6.37	6240	-54.49	20240308	2670	6.37	20241122	6240	-54.49	20240308	2670	6.37	20241122	2.83	N	417500	100	32 억	108598	N	N	N	N
13	20241204	131123	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2850	30	2	1.06	172389710	61396	84.93	2815	2850	2750	3665	1975	2820	2807.70	0.33	2416	2883	2851	2808	2776	2733	2867	2792	33	845	100	1970	5	1	32784744	934	25.00	1.43	12	0.19	114.00	1992.00	6240	20240308	-54.33	2670	20241122	6.74	6240	-54.33	20240308	2670	6.74	20241122	6240	-54.33	20240308	2670	6.74	20241122	2.83	N	417500	100	32 억	108598	N	N	N	N
14	20241204	121117	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	10	2	0.35	137862895	49240	68.12	2815	2845	2750	3665	1975	2820	2799.54	0.33	3441	2883	2851	2808	2776	2733	2867	2792	33	845	100	1970	5	1	32784744	928	24.82	1.42	12	0.15	114.00	1992.00	6240	20240308	-54.65	2670	20241122	5.99	6240	-54.65	20240308	2670	5.99	20241122	6240	-54.65	20240308	2670	5.99	20241122	2.83	N	417500	100	32 억	108598	N	N	N	N
15	20241204	111105	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	20	2	0.71	111808445	39998	55.33	2815	2840	2750	3665	1975	2820	2794.94	0.33	5247	2883	2851	2808	2776	2733	2867	2792	33	845	100	1970	5	1	32784744	931	24.91	1.43	12	0.12	114.00	1992.00	6240	20240308	-54.49	2670	20241122	6.37	6240	-54.49	20240308	2670	6.37	20241122	6240	-54.49	20240308	2670	6.37	20241122	2.83	N	417500	100	32 억	108598	N	N	N	N
16	20241204	101107	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2815	-5	5	-0.18	91278730	32726	45.27	2815	2815	2750	3665	1975	2820	2788.56	0.33	6424	2883	2851	2808	2776	2733	2867	2792	33	845	100	1970	5	1	32784744	923	24.69	1.41	12	0.10	114.00	1992.00	6240	20240308	-54.89	2670	20241122	5.43	6240	-54.89	20240308	2670	5.43	20241122	6240	-54.89	20240308	2670	5.43	20241122	2.83	N	417500	100	32 억	108598	N	N	N	N
17	20241204	091129	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2815	-5	5	-0.18	35581975	12719	17.60	2815	2815	2765	3665	1975	2820	2796.33	0.33	440	2883	2851	2808	2776	2733	2867	2792	33	845	100	1970	5	1	32784744	923	24.69	1.41	12	0.04	114.00	1992.00	6240	20240308	-54.89	2670	20241122	5.43	6240	-54.89	20240308	2670	5.43	20241122	6240	-54.89	20240308	2670	5.43	20241122	2.83	N	417500	100	32 억	108598	N	N	N	N
18	20241203	161213	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	0	3	0.00	202528995	72286	119.11	2770	2840	2765	3665	1975	2820	2801.73	0.32	5033	2986	2902	2811	2727	2636	2857	2682	33	845	100	1970	5	1	32784744	925	24.74	1.42	12	0.22	114.00	1992.00	6240	20240308	-54.81	2670	20241122	5.62	6240	-54.81	20240308	2670	5.62	20241122	6240	-54.81	20240308	2670	5.62	20241122	2.82	N	417500	100	32 억	103962	N	N	N	N
19	20241203	151302	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	10	2	0.35	192716745	68807	113.38	2770	2840	2765	3665	1975	2820	2800.83	0.32	5136	2986	2902	2811	2727	2636	2857	2682	33	845	100	1970	5	1	32784744	928	24.82	1.42	12	0.21	114.00	1992.00	6240	20240308	-54.65	2670	20241122	5.99	6240	-54.65	20240308	2670	5.99	20241122	6240	-54.65	20240308	2670	5.99	20241122	2.82	N	417500	100	32 억	103962	N	N	N	N
20	20241203	141237	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	20	2	0.71	131112095	46844	77.19	2770	2840	2765	3665	1975	2820	2798.91	0.32	-80	2986	2902	2811	2727	2636	2857	2682	33	845	100	1970	5	1	32784744	931	24.91	1.43	12	0.14	114.00	1992.00	6240	20240308	-54.49	2670	20241122	6.37	6240	-54.49	20240308	2670	6.37	20241122	6240	-54.49	20240308	2670	6.37	20241122	2.82	N	417500	100	32 억	103962	N	N	N	N
21	20241203	131235	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	10	2	0.35	118934685	42540	70.10	2770	2840	2765	3665	1975	2820	2795.83	0.32	863	2986	2902	2811	2727	2636	2857	2682	33	845	100	1970	5	1	32784744	928	24.82	1.42	12	0.13	114.00	1992.00	6240	20240308	-54.65	2670	20241122	5.99	6240	-54.65	20240308	2670	5.99	20241122	6240	-54.65	20240308	2670	5.99	20241122	2.82	N	417500	100	32 억	103962	N	N	N	N
22	20241203	121257	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	0	3	0.00	101813225	36474	60.10	2770	2820	2765	3665	1975	2820	2791.39	0.32	1944	2986	2902	2811	2727	2636	2857	2682	33	845	100	1970	5	1	32784744	925	24.74	1.42	12	0.11	114.00	1992.00	6240	20240308	-54.81	2670	20241122	5.62	6240	-54.81	20240308	2670	5.62	20241122	6240	-54.81	20240308	2670	5.62	20241122	2.82	N	417500	100	32 억	103962	N	N	N	N
23	20241203	111227	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	0	3	0.00	89236135	31997	52.72	2770	2820	2765	3665	1975	2820	2788.89	0.32	2148	2986	2902	2811	2727	2636	2857	2682	33	845	100	1970	5	1	32784744	925	24.74	1.42	12	0.10	114.00	1992.00	6240	20240308	-54.81	2670	20241122	5.62	6240	-54.81	20240308	2670	5.62	20241122	6240	-54.81	20240308	2670	5.62	20241122	2.82	N	417500	100	32 억	103962	N	N	N	N
24	20241203	101214	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	-15	5	-0.53	65214440	23436	38.62	2770	2820	2765	3665	1975	2820	2782.66	0.32	8212	2986	2902	2811	2727	2636	2857	2682	33	845	100	1970	5	1	32784744	920	24.61	1.41	12	0.07	114.00	1992.00	6240	20240308	-55.05	2670	20241122	5.06	6240	-55.05	20240308	2670	5.06	20241122	6240	-55.05	20240308	2670	5.06	20241122	2.82	N	417500	100	32 억	103962	N	N	N	N
25	20241203	091202	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	-20	5	-0.71	15131920	5425	8.94	2770	2820	2770	3665	1975	2820	2789.29	0.32	2252	2986	2902	2811	2727	2636	2857	2682	33	845	100	1970	5	1	32784744	918	24.56	1.41	12	0.02	114.00	1992.00	6240	20240308	-55.13	2670	20241122	4.87	6240	-55.13	20240308	2670	4.87	20241122	6240	-55.13	20240308	2670	4.87	20241122	2.82	N	417500	100	32 억	103962	N	N	N	N
26	20241202	161144	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	-60	5	-2.08	170332135	60671	93.96	2855	2895	2720	3740	2020	2880	2807.48	0.35	-6440	2996	2937	2881	2822	2766	2910	2795	33	860	100	2010	5	1	32784744	925	24.74	1.42	12	0.19	114.00	1992.00	6240	20240308	-54.81	2670	20241122	5.62	6240	-54.81	20240308	2670	5.62	20241122	6240	-54.81	20240308	2670	5.62	20241122	2.84	N	417500	100	32 억	115362	N	N	N	N
27	20241202	151357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	-90	5	-3.12	150887475	53771	83.28	2855	2895	2720	3740	2020	2880	2806.11	0.35	-3809	2996	2937	2881	2822	2766	2910	2795	33	860	100	2010	5	1	32784744	915	24.47	1.40	12	0.16	114.00	1992.00	6240	20240308	-55.29	2670	20241122	4.49	6240	-55.29	20240308	2670	4.49	20241122	6240	-55.29	20240308	2670	4.49	20241122	2.84	N	417500	100	32 억	115362	N	N	N	N
28	20241202	141248	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	-70	5	-2.43	131830485	46964	72.73	2855	2895	2720	3740	2020	2880	2807.05	0.35	777	2996	2937	2881	2822	2766	2910	2795	33	860	100	2010	5	1	32784744	921	24.65	1.41	12	0.14	114.00	1992.00	6240	20240308	-54.97	2670	20241122	5.24	6240	-54.97	20240308	2670	5.24	20241122	6240	-54.97	20240308	2670	5.24	20241122	2.84	N	417500	100	32 억	115362	N	N	N	N
29	20241202	131159	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2795	-85	5	-2.95	112162510	39926	61.83	2855	2895	2720	3740	2020	2880	2809.26	0.35	-280	2996	2937	2881	2822	2766	2910	2795	33	860	100	2010	5	1	32784744	916	24.52	1.40	12	0.12	114.00	1992.00	6240	20240308	-55.21	2670	20241122	4.68	6240	-55.21	20240308	2670	4.68	20241122	6240	-55.21	20240308	2670	4.68	20241122	2.84	N	417500	100	32 억	115362	N	N	N	N
30	20241202	121229	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2775	-105	5	-3.65	99614055	35427	54.87	2855	2895	2720	3740	2020	2880	2811.81	0.35	515	2996	2937	2881	2822	2766	2910	2795	33	860	100	2010	5	1	32784744	910	24.34	1.39	12	0.11	114.00	1992.00	6240	20240308	-55.53	2670	20241122	3.93	6240	-55.53	20240308	2670	3.93	20241122	6240	-55.53	20240308	2670	3.93	20241122	2.84	N	417500	100	32 억	115362	N	N	N	N
31	20241202	111125	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	-80	5	-2.78	51763605	18175	28.15	2855	2895	2800	3740	2020	2880	2848.07	0.35	-3166	2996	2937	2881	2822	2766	2910	2795	33	860	100	2010	5	1	32784744	918	24.56	1.41	12	0.06	114.00	1992.00	6240	20240308	-55.13	2670	20241122	4.87	6240	-55.13	20240308	2670	4.87	20241122	6240	-55.13	20240308	2670	4.87	20241122	2.84	N	417500	100	32 억	115362	N	N	N	N
32	20241202	101137	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2880	0	3	0.00	19965410	6952	10.77	2855	2895	2850	3740	2020	2880	2871.89	0.35	-2997	2996	2937	2881	2822	2766	2910	2795	33	860	100	2010	5	1	32784744	944	25.26	1.45	12	0.02	114.00	1992.00	6240	20240308	-53.85	2670	20241122	7.87	6240	-53.85	20240308	2670	7.87	20241122	6240	-53.85	20240308	2670	7.87	20241122	2.84	N	417500	100	32 억	115362	N	N	N	N
33	20241202	091130	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2860	-20	5	-0.69	889975	310	0.48	2855	2890	2855	3740	2020	2880	2870.89	0.35	57	2996	2937	2881	2822	2766	2910	2795	33	860	100	2010	5	1	32784744	938	25.09	1.44	12	0.00	114.00	1992.00	6240	20240308	-54.17	2670	20241122	7.12	6240	-54.17	20240308	2670	7.12	20241122	6240	-54.17	20240308	2670	7.12	20241122	2.84	N	417500	100	32 억	115362	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History