KissMeData/000390/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

15 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	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	-140	5	-2.16	546910160	85939	30.36	6460	6460	6280	8430	4550	6490	6363.48	6.39	-11325	7096	6792	6486	6182	5876	6945	6335	136	1940	500	4280	10	1	27203469	1727	10.69	0.51	12	0.32	594.00	12421.00	11460	20240522	-44.59	5880	20240118	7.99	11460	-44.59	20240522	5880	7.99	20240118	11460	-44.59	20240522	5880	7.99	20240118	2.39	N	000390	500	136 억	1737275	N	N	N	N
3	20241205	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-150	5	-2.31	461869590	72459	25.60	6460	6460	6310	8430	4550	6490	6373.71	6.39	-13526	7096	6792	6486	6182	5876	6945	6335	136	1940	500	4280	10	1	27203469	1725	10.67	0.51	12	0.27	594.00	12421.00	11460	20240522	-44.68	5880	20240118	7.82	11460	-44.68	20240522	5880	7.82	20240118	11460	-44.68	20240522	5880	7.82	20240118	2.39	N	000390	500	136 억	1737275	N	N	N	N
4	20241205	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6390	-100	5	-1.54	385962780	60517	21.38	6460	6460	6320	8430	4550	6490	6377.16	6.39	-7032	7096	6792	6486	6182	5876	6945	6335	136	1940	500	4280	10	1	27203469	1738	10.76	0.51	12	0.22	594.00	12421.00	11460	20240522	-44.24	5880	20240118	8.67	11460	-44.24	20240522	5880	8.67	20240118	11460	-44.24	20240522	5880	8.67	20240118	2.39	N	000390	500	136 억	1737275	N	N	N	N
5	20241205	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6390	-100	5	-1.54	352395680	55257	19.52	6460	6460	6320	8430	4550	6490	6376.74	6.39	-6546	7096	6792	6486	6182	5876	6945	6335	136	1940	500	4280	10	1	27203469	1738	10.76	0.51	12	0.20	594.00	12421.00	11460	20240522	-44.24	5880	20240118	8.67	11460	-44.24	20240522	5880	8.67	20240118	11460	-44.24	20240522	5880	8.67	20240118	2.39	N	000390	500	136 억	1737275	N	N	N	N
6	20241205	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6390	-100	5	-1.54	312492510	49012	17.31	6460	6460	6320	8430	4550	6490	6375.09	6.39	-4773	7096	6792	6486	6182	5876	6945	6335	136	1940	500	4280	10	1	27203469	1738	10.76	0.51	12	0.18	594.00	12421.00	11460	20240522	-44.24	5880	20240118	8.67	11460	-44.24	20240522	5880	8.67	20240118	11460	-44.24	20240522	5880	8.67	20240118	2.39	N	000390	500	136 억	1737275	N	N	N	N
7	20241205	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	-120	5	-1.85	272115710	42672	15.07	6460	6460	6320	8430	4550	6490	6376.06	6.39	-5003	7096	6792	6486	6182	5876	6945	6335	136	1940	500	4280	10	1	27203469	1733	10.72	0.51	12	0.16	594.00	12421.00	11460	20240522	-44.42	5880	20240118	8.33	11460	-44.42	20240522	5880	8.33	20240118	11460	-44.42	20240522	5880	8.33	20240118	2.39	N	000390	500	136 억	1737275	N	N	N	N
8	20241205	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	-120	5	-1.85	243593570	38199	13.49	6460	6460	6320	8430	4550	6490	6376.01	6.39	-5331	7096	6792	6486	6182	5876	6945	6335	136	1940	500	4280	10	1	27203469	1733	10.72	0.51	12	0.14	594.00	12421.00	11460	20240522	-44.42	5880	20240118	8.33	11460	-44.42	20240522	5880	8.33	20240118	11460	-44.42	20240522	5880	8.33	20240118	2.39	N	000390	500	136 억	1737275	N	N	N	N
9	20241205	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	-90	5	-1.39	32225130	5006	1.77	6460	6460	6400	8430	4550	6490	6433.70	6.39	493	7096	6792	6486	6182	5876	6945	6335	136	1940	500	4280	10	1	27203469	1741	10.77	0.52	12	0.02	594.00	12421.00	11460	20240522	-44.15	5880	20240118	8.84	11460	-44.15	20240522	5880	8.84	20240118	11460	-44.15	20240522	5880	8.84	20240118	2.39	N	000390	500	136 억	1737275	N	N	N	N
10	20241204	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6490	10	2	0.15	1717011350	263206	892.13	6180	6790	6180	8420	4540	6480	6524.30	6.48	-26398	6560	6520	6460	6420	6360	6540	6440	136	1940	500	4270	10	1	27203469	1766	10.93	0.52	12	0.97	594.00	12421.00	11460	20240522	-43.37	5880	20240118	10.37	11460	-43.37	20240522	5880	10.37	20240118	11460	-43.37	20240522	5880	10.37	20240118	2.39	N	000390	500	136 억	1762128	N	N	N	N
11	20241204	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	-110	5	-1.70	440959130	69971	237.17	6180	6470	6180	8420	4540	6480	6302.03	6.48	4383	6560	6520	6460	6420	6360	6540	6440	136	1940	500	4270	10	1	27203469	1733	10.72	0.51	12	0.26	594.00	12421.00	11460	20240522	-44.42	5880	20240118	8.33	11460	-44.42	20240522	5880	8.33	20240118	11460	-44.42	20240522	5880	8.33	20240118	2.39	N	000390	500	136 억	1762128	N	N	N	N
12	20241204	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6320	-160	5	-2.47	410599070	65173	220.90	6180	6470	6180	8420	4540	6480	6300.14	6.48	5733	6560	6520	6460	6420	6360	6540	6440	136	1940	500	4270	10	1	27203469	1719	10.64	0.51	12	0.24	594.00	12421.00	11460	20240522	-44.85	5880	20240118	7.48	11460	-44.85	20240522	5880	7.48	20240118	11460	-44.85	20240522	5880	7.48	20240118	2.39	N	000390	500	136 억	1762128	N	N	N	N
13	20241204	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6320	-160	5	-2.47	385417450	61201	207.44	6180	6470	6180	8420	4540	6480	6297.57	6.48	7046	6560	6520	6460	6420	6360	6540	6440	136	1940	500	4270	10	1	27203469	1719	10.64	0.51	12	0.22	594.00	12421.00	11460	20240522	-44.85	5880	20240118	7.48	11460	-44.85	20240522	5880	7.48	20240118	11460	-44.85	20240522	5880	7.48	20240118	2.39	N	000390	500	136 억	1762128	N	N	N	N
14	20241204	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6310	-170	5	-2.62	368752200	58561	198.49	6180	6470	6180	8420	4540	6480	6296.89	6.48	6718	6560	6520	6460	6420	6360	6540	6440	136	1940	500	4270	10	1	27203469	1717	10.62	0.51	12	0.22	594.00	12421.00	11460	20240522	-44.94	5880	20240118	7.31	11460	-44.94	20240522	5880	7.31	20240118	11460	-44.94	20240522	5880	7.31	20240118	2.39	N	000390	500	136 억	1762128	N	N	N	N
15	20241204	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6310	-170	5	-2.62	331559640	52657	178.48	6180	6470	6180	8420	4540	6480	6296.59	6.48	7932	6560	6520	6460	6420	6360	6540	6440	136	1940	500	4270	10	1	27203469	1717	10.62	0.51	12	0.19	594.00	12421.00	11460	20240522	-44.94	5880	20240118	7.31	11460	-44.94	20240522	5880	7.31	20240118	11460	-44.94	20240522	5880	7.31	20240118	2.39	N	000390	500	136 억	1762128	N	N	N	N
16	20241204	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	-100	5	-1.54	282492480	44889	152.15	6180	6470	6180	8420	4540	6480	6293.13	6.48	8540	6560	6520	6460	6420	6360	6540	6440	136	1940	500	4270	10	1	27203469	1736	10.74	0.51	12	0.17	594.00	12421.00	11460	20240522	-44.33	5880	20240118	8.50	11460	-44.33	20240522	5880	8.50	20240118	11460	-44.33	20240522	5880	8.50	20240118	2.39	N	000390	500	136 억	1762128	N	N	N	N
17	20241204	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6270	-210	5	-3.24	97802020	15813	53.60	6180	6340	6180	8420	4540	6480	6184.91	6.48	664	6560	6520	6460	6420	6360	6540	6440	136	1940	500	4270	10	1	27203469	1706	10.56	0.50	12	0.06	594.00	12421.00	11460	20240522	-45.29	5880	20240118	6.63	11460	-45.29	20240522	5880	6.63	20240118	11460	-45.29	20240522	5880	6.63	20240118	2.39	N	000390	500	136 억	1762128	N	N	N	N
18	20241203	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6480	90	2	1.41	190576110	29501	30.39	6400	6500	6400	8300	4480	6390	6459.99	6.43	14142	6803	6596	6483	6276	6163	6540	6220	136	1910	500	4210	10	1	27203469	1763	10.91	0.52	12	0.11	594.00	12421.00	11460	20240522	-43.46	5880	20240118	10.20	11460	-43.46	20240522	5880	10.20	20240118	11460	-43.46	20240522	5880	10.20	20240118	2.40	N	000390	500	136 억	1748387	N	N	N	N
19	20241203	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6490	100	2	1.56	182548030	28262	29.11	6400	6500	6400	8300	4480	6390	6459.13	6.43	13745	6803	6596	6483	6276	6163	6540	6220	136	1910	500	4210	10	1	27203469	1766	10.93	0.52	12	0.10	594.00	12421.00	11460	20240522	-43.37	5880	20240118	10.37	11460	-43.37	20240522	5880	10.37	20240118	11460	-43.37	20240522	5880	10.37	20240118	2.40	N	000390	500	136 억	1748387	N	N	N	N
20	20241203	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6470	80	2	1.25	130552640	20247	20.85	6400	6490	6400	8300	4480	6390	6448.00	6.43	8306	6803	6596	6483	6276	6163	6540	6220	136	1910	500	4210	10	1	27203469	1760	10.89	0.52	12	0.07	594.00	12421.00	11460	20240522	-43.54	5880	20240118	10.03	11460	-43.54	20240522	5880	10.03	20240118	11460	-43.54	20240522	5880	10.03	20240118	2.40	N	000390	500	136 억	1748387	N	N	N	N
21	20241203	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	60	2	0.94	116845770	18129	18.67	6400	6490	6400	8300	4480	6390	6445.24	6.43	8057	6803	6596	6483	6276	6163	6540	6220	136	1910	500	4210	10	1	27203469	1755	10.86	0.52	12	0.07	594.00	12421.00	11460	20240522	-43.72	5880	20240118	9.69	11460	-43.72	20240522	5880	9.69	20240118	11460	-43.72	20240522	5880	9.69	20240118	2.40	N	000390	500	136 억	1748387	N	N	N	N
22	20241203	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6480	90	2	1.41	94742220	14703	15.14	6400	6490	6400	8300	4480	6390	6443.73	6.43	7094	6803	6596	6483	6276	6163	6540	6220	136	1910	500	4210	10	1	27203469	1763	10.91	0.52	12	0.05	594.00	12421.00	11460	20240522	-43.46	5880	20240118	10.20	11460	-43.46	20240522	5880	10.20	20240118	11460	-43.46	20240522	5880	10.20	20240118	2.40	N	000390	500	136 억	1748387	N	N	N	N
23	20241203	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6470	80	2	1.25	73230420	11371	11.71	6400	6490	6400	8300	4480	6390	6440.10	6.43	6757	6803	6596	6483	6276	6163	6540	6220	136	1910	500	4210	10	1	27203469	1760	10.89	0.52	12	0.04	594.00	12421.00	11460	20240522	-43.54	5880	20240118	10.03	11460	-43.54	20240522	5880	10.03	20240118	11460	-43.54	20240522	5880	10.03	20240118	2.40	N	000390	500	136 억	1748387	N	N	N	N
24	20241203	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	40	2	0.63	21616880	3355	3.46	6400	6490	6400	8300	4480	6390	6443.18	6.43	880	6803	6596	6483	6276	6163	6540	6220	136	1910	500	4210	10	1	27203469	1749	10.82	0.52	12	0.01	594.00	12421.00	11460	20240522	-43.89	5880	20240118	9.35	11460	-43.89	20240522	5880	9.35	20240118	11460	-43.89	20240522	5880	9.35	20240118	2.40	N	000390	500	136 억	1748387	N	N	N	N
25	20241203	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	60	2	0.94	70500	11	0.01	6400	6450	6400	8300	4480	6390	6409.09	6.43	-8	6803	6596	6483	6276	6163	6540	6220	136	1910	500	4210	10	1	27203469	1755	10.86	0.52	12	0.00	594.00	12421.00	11460	20240522	-43.72	5880	20240118	9.69	11460	-43.72	20240522	5880	9.69	20240118	11460	-43.72	20240522	5880	9.69	20240118	2.40	N	000390	500	136 억	1748387	N	N	N	N
26	20241202	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6390	-100	5	-1.54	626108160	96580	211.70	6550	6690	6370	8430	4550	6490	6482.80	6.51	-22062	6656	6572	6476	6392	6296	6525	6345	136	1940	500	4280	10	1	27203469	1738	10.76	0.51	12	0.36	594.00	12421.00	11460	20240522	-44.24	5880	20240118	8.67	11460	-44.24	20240522	5880	8.67	20240118	11460	-44.24	20240522	5880	8.67	20240118	2.41	N	000390	500	136 억	1770662	N	N	N	N
27	20241202	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	-90	5	-1.39	591614610	91180	199.86	6550	6690	6380	8430	4550	6490	6488.43	6.51	-19147	6656	6572	6476	6392	6296	6525	6345	136	1940	500	4280	10	1	27203469	1741	10.77	0.52	12	0.34	594.00	12421.00	11460	20240522	-44.15	5880	20240118	8.84	11460	-44.15	20240522	5880	8.84	20240118	11460	-44.15	20240522	5880	8.84	20240118	2.41	N	000390	500	136 억	1770662	N	N	N	N
28	20241202	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6420	-70	5	-1.08	535468240	82409	180.64	6550	6690	6380	8430	4550	6490	6497.69	6.51	-15466	6656	6572	6476	6392	6296	6525	6345	136	1940	500	4280	10	1	27203469	1746	10.81	0.52	12	0.30	594.00	12421.00	11460	20240522	-43.98	5880	20240118	9.18	11460	-43.98	20240522	5880	9.18	20240118	11460	-43.98	20240522	5880	9.18	20240118	2.41	N	000390	500	136 억	1770662	N	N	N	N
29	20241202	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	-110	5	-1.69	494917900	76087	166.78	6550	6690	6380	8430	4550	6490	6504.63	6.51	-11236	6656	6572	6476	6392	6296	6525	6345	136	1940	500	4280	10	1	27203469	1736	10.74	0.51	12	0.28	594.00	12421.00	11460	20240522	-44.33	5880	20240118	8.50	11460	-44.33	20240522	5880	8.50	20240118	11460	-44.33	20240522	5880	8.50	20240118	2.41	N	000390	500	136 억	1770662	N	N	N	N
30	20241202	120108	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	-90	5	-1.39	423701720	64940	142.35	6550	6690	6400	8430	4550	6490	6524.51	6.51	-4782	6656	6572	6476	6392	6296	6525	6345	136	1940	500	4280	10	1	27203469	1741	10.77	0.52	12	0.24	594.00	12421.00	11460	20240522	-44.15	5880	20240118	8.84	11460	-44.15	20240522	5880	8.84	20240118	11460	-44.15	20240522	5880	8.84	20240118	2.41	N	000390	500	136 억	1770662	N	N	N	N
31	20241202	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6440	-50	5	-0.77	395251800	60502	132.62	6550	6690	6400	8430	4550	6490	6532.87	6.51	-3037	6656	6572	6476	6392	6296	6525	6345	136	1940	500	4280	10	1	27203469	1752	10.84	0.52	12	0.22	594.00	12421.00	11460	20240522	-43.80	5880	20240118	9.52	11460	-43.80	20240522	5880	9.52	20240118	11460	-43.80	20240522	5880	9.52	20240118	2.41	N	000390	500	136 억	1770662	N	N	N	N
32	20241202	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6460	-30	5	-0.46	304799130	46447	101.81	6550	6690	6440	8430	4550	6490	6562.30	6.51	2896	6656	6572	6476	6392	6296	6525	6345	136	1940	500	4280	10	1	27203469	1757	10.88	0.52	12	0.17	594.00	12421.00	11460	20240522	-43.63	5880	20240118	9.86	11460	-43.63	20240522	5880	9.86	20240118	11460	-43.63	20240522	5880	9.86	20240118	2.41	N	000390	500	136 억	1770662	N	N	N	N
33	20241202	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6610	120	2	1.85	23437460	3576	7.84	6550	6610	6550	8430	4550	6490	6554.10	6.51	-1951	6656	6572	6476	6392	6296	6525	6345	136	1940	500	4280	10	1	27203469	1798	11.13	0.53	12	0.01	594.00	12421.00	11460	20240522	-42.32	5880	20240118	12.41	11460	-42.32	20240522	5880	12.41	20240118	11460	-42.32	20240522	5880	12.41	20240118	2.41	N	000390	500	136 억	1770662	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History