KissMeData/001340/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7860	-50	5	-0.63	947686420	119939	35.59	7920	8000	7840	10280	5540	7910	7901.73	1.41	-11988	8256	8082	7976	7802	7696	8030	7750	225	2370	500	4900	10	1	44918407	3531	45.70	1.65	12	0.27	172.00	4772.00	18440	20240612	-57.38	6820	20240521	15.25	18440	-57.38	20240612	6820	15.25	20240521	18440	-57.38	20240612	6820	15.25	20240521	0.57	N	001340	500	224 억	631783	N	N	0	N	N
3	20241205	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7880	-30	5	-0.38	800623680	101254	30.04	7920	8000	7840	10280	5540	7910	7907.08	1.41	-10522	8256	8082	7976	7802	7696	8030	7750	225	2370	500	4900	10	1	44918407	3540	45.81	1.65	12	0.23	172.00	4772.00	18440	20240612	-57.27	6820	20240521	15.54	18440	-57.27	20240612	6820	15.54	20240521	18440	-57.27	20240612	6820	15.54	20240521	0.57	N	001340	500	224 억	631783	N	N	0	N	N
4	20241205	140116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7910	0	3	0.00	714537660	90326	26.80	7920	8000	7840	10280	5540	7910	7910.65	1.41	-8144	8256	8082	7976	7802	7696	8030	7750	225	2370	500	4900	10	1	44918407	3553	45.99	1.66	12	0.20	172.00	4772.00	18440	20240612	-57.10	6820	20240521	15.98	18440	-57.10	20240612	6820	15.98	20240521	18440	-57.10	20240612	6820	15.98	20240521	0.57	N	001340	500	224 억	631783	N	N	0	N	N
5	20241205	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7930	20	2	0.25	607592110	76769	22.78	7920	8000	7840	10280	5540	7910	7914.55	1.41	-5607	8256	8082	7976	7802	7696	8030	7750	225	2370	500	4900	10	1	44918407	3562	46.10	1.66	12	0.17	172.00	4772.00	18440	20240612	-57.00	6820	20240521	16.28	18440	-57.00	20240612	6820	16.28	20240521	18440	-57.00	20240612	6820	16.28	20240521	0.57	N	001340	500	224 억	631783	N	N	0	N	N
6	20241205	120117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7970	60	2	0.76	541108250	68391	20.29	7920	8000	7840	10280	5540	7910	7911.98	1.41	-603	8256	8082	7976	7802	7696	8030	7750	225	2370	500	4900	10	1	44918407	3580	46.34	1.67	12	0.15	172.00	4772.00	18440	20240612	-56.78	6820	20240521	16.86	18440	-56.78	20240612	6820	16.86	20240521	18440	-56.78	20240612	6820	16.86	20240521	0.57	N	001340	500	224 억	631783	N	N	0	N	N
7	20241205	110117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7950	40	2	0.51	473817690	59947	17.79	7920	7970	7840	10280	5540	7910	7903.94	1.41	-1267	8256	8082	7976	7802	7696	8030	7750	225	2370	500	4900	10	1	44918407	3571	46.22	1.67	12	0.13	172.00	4772.00	18440	20240612	-56.89	6820	20240521	16.57	18440	-56.89	20240612	6820	16.57	20240521	18440	-56.89	20240612	6820	16.57	20240521	0.57	N	001340	500	224 억	631783	N	N	0	N	N
8	20241205	100116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7930	20	2	0.25	320971370	40664	12.07	7920	7960	7840	10280	5540	7910	7893.26	1.41	-5831	8256	8082	7976	7802	7696	8030	7750	225	2370	500	4900	10	1	44918407	3562	46.10	1.66	12	0.09	172.00	4772.00	18440	20240612	-57.00	6820	20240521	16.28	18440	-57.00	20240612	6820	16.28	20240521	18440	-57.00	20240612	6820	16.28	20240521	0.57	N	001340	500	224 억	631783	N	N	0	N	N
9	20241205	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7920	10	2	0.13	4815360	608	0.18	7920	7920	7920	10280	5540	7910	7920.00	1.41	61	8256	8082	7976	7802	7696	8030	7750	225	2370	500	4900	10	1	44918407	3558	46.05	1.66	12	0.00	172.00	4772.00	18440	20240612	-57.05	6820	20240521	16.13	18440	-57.05	20240612	6820	16.13	20240521	18440	-57.05	20240612	6820	16.13	20240521	0.57	N	001340	500	224 억	631783	N	N	0	N	N
10	20241204	160116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7910	-290	5	-3.54	2670577250	335193	183.05	7960	8150	7870	10660	5740	8200	7967.28	1.44	-12881	8440	8320	8130	8010	7820	8380	8070	225	2460	500	5080	10	1	44918407	3553	45.99	1.66	12	0.75	172.00	4772.00	18440	20240612	-57.10	6820	20240521	15.98	18440	-57.10	20240612	6820	15.98	20240521	18440	-57.10	20240612	6820	15.98	20240521	0.59	N	001340	500	224 억	646423	N	N	0	N	N
11	20241204	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7890	-310	5	-3.78	2569650260	322434	176.08	7960	8150	7870	10660	5740	8200	7969.53	1.44	-9167	8440	8320	8130	8010	7820	8380	8070	225	2460	500	5080	10	1	44918407	3544	45.87	1.65	12	0.72	172.00	4772.00	18440	20240612	-57.21	6820	20240521	15.69	18440	-57.21	20240612	6820	15.69	20240521	18440	-57.21	20240612	6820	15.69	20240521	0.59	N	001340	500	224 억	646423	N	N	0	N	N
12	20241204	140116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	-260	5	-3.17	2003226250	250669	136.89	7960	8150	7880	10660	5740	8200	7991.51	1.44	-8815	8440	8320	8130	8010	7820	8380	8070	225	2460	500	5080	10	1	44918407	3567	46.16	1.66	12	0.56	172.00	4772.00	18440	20240612	-56.94	6820	20240521	16.42	18440	-56.94	20240612	6820	16.42	20240521	18440	-56.94	20240612	6820	16.42	20240521	0.59	N	001340	500	224 억	646423	N	N	0	N	N
13	20241204	130116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	-190	5	-2.32	1777949300	222371	121.44	7960	8150	7880	10660	5740	8200	7995.40	1.44	-2481	8440	8320	8130	8010	7820	8380	8070	225	2460	500	5080	10	1	44918407	3598	46.57	1.68	12	0.50	172.00	4772.00	18440	20240612	-56.56	6820	20240521	17.45	18440	-56.56	20240612	6820	17.45	20240521	18440	-56.56	20240612	6820	17.45	20240521	0.59	N	001340	500	224 억	646423	N	N	0	N	N
14	20241204	120116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7950	-250	5	-3.05	1641325380	205209	112.06	7960	8150	7880	10660	5740	8200	7998.29	1.44	-1005	8440	8320	8130	8010	7820	8380	8070	225	2460	500	5080	10	1	44918407	3571	46.22	1.67	12	0.46	172.00	4772.00	18440	20240612	-56.89	6820	20240521	16.57	18440	-56.89	20240612	6820	16.57	20240521	18440	-56.89	20240612	6820	16.57	20240521	0.59	N	001340	500	224 억	646423	N	N	0	N	N
15	20241204	110115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	-220	5	-2.68	1308233920	163187	89.12	7960	8150	7880	10660	5740	8200	8016.76	1.44	6353	8440	8320	8130	8010	7820	8380	8070	225	2460	500	5080	10	1	44918407	3584	46.40	1.67	12	0.36	172.00	4772.00	18440	20240612	-56.72	6820	20240521	17.01	18440	-56.72	20240612	6820	17.01	20240521	18440	-56.72	20240612	6820	17.01	20240521	0.59	N	001340	500	224 억	646423	N	N	0	N	N
16	20241204	100117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	-130	5	-1.59	1100769980	137325	74.99	7960	8150	7880	10660	5740	8200	8015.78	1.44	20404	8440	8320	8130	8010	7820	8380	8070	225	2460	500	5080	10	1	44918407	3625	46.92	1.69	12	0.31	172.00	4772.00	18440	20240612	-56.24	6820	20240521	18.33	18440	-56.24	20240612	6820	18.33	20240521	18440	-56.24	20240612	6820	18.33	20240521	0.59	N	001340	500	224 억	646423	N	N	0	N	N
17	20241204	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	-200	5	-2.44	291210160	36530	19.95	7960	8040	7880	10660	5740	8200	7971.70	1.44	10016	8440	8320	8130	8010	7820	8380	8070	225	2460	500	5080	10	1	44918407	3593	46.51	1.68	12	0.08	172.00	4772.00	18440	20240612	-56.62	6820	20240521	17.30	18440	-56.62	20240612	6820	17.30	20240521	18440	-56.62	20240612	6820	17.30	20240521	0.59	N	001340	500	224 억	646423	N	N	0	N	N
18	20241203	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	260	2	3.27	1479512160	182510	68.89	7940	8250	7940	10320	5560	7940	8106.72	1.32	47385	8353	8146	8043	7836	7733	8095	7785	225	2380	500	4920	10	1	44918407	3683	47.67	1.72	12	0.41	172.00	4772.00	18440	20240612	-55.53	6820	20240521	20.23	18440	-55.53	20240612	6820	20.23	20240521	18440	-55.53	20240612	6820	20.23	20240521	0.63	N	001340	500	224 억	593809	N	N	0	N	N
19	20241203	150118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8220	280	2	3.53	1391197940	171743	64.83	7940	8250	7940	10320	5560	7940	8101.49	1.32	43677	8353	8146	8043	7836	7733	8095	7785	225	2380	500	4920	10	1	44918407	3692	47.79	1.72	12	0.38	172.00	4772.00	18440	20240612	-55.42	6820	20240521	20.53	18440	-55.42	20240612	6820	20.53	20240521	18440	-55.42	20240612	6820	20.53	20240521	0.63	N	001340	500	224 억	593809	N	N	0	N	N
20	20241203	140117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8150	210	2	2.64	1061152130	131521	49.64	7940	8150	7940	10320	5560	7940	8069.38	1.32	42553	8353	8146	8043	7836	7733	8095	7785	225	2380	500	4920	10	1	44918407	3661	47.38	1.71	12	0.29	172.00	4772.00	18440	20240612	-55.80	6820	20240521	19.50	18440	-55.80	20240612	6820	19.50	20240521	18440	-55.80	20240612	6820	19.50	20240521	0.63	N	001340	500	224 억	593809	N	N	0	N	N
21	20241203	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8110	170	2	2.14	867487050	107656	40.64	7940	8120	7940	10320	5560	7940	8059.16	1.32	29005	8353	8146	8043	7836	7733	8095	7785	225	2380	500	4920	10	1	44918407	3643	47.15	1.70	12	0.24	172.00	4772.00	18440	20240612	-56.02	6820	20240521	18.91	18440	-56.02	20240612	6820	18.91	20240521	18440	-56.02	20240612	6820	18.91	20240521	0.63	N	001340	500	224 억	593809	N	N	0	N	N
22	20241203	120120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	160	2	2.02	791858290	98326	37.11	7940	8110	7940	10320	5560	7940	8054.67	1.32	26740	8353	8146	8043	7836	7733	8095	7785	225	2380	500	4920	10	1	44918407	3638	47.09	1.70	12	0.22	172.00	4772.00	18440	20240612	-56.07	6820	20240521	18.77	18440	-56.07	20240612	6820	18.77	20240521	18440	-56.07	20240612	6820	18.77	20240521	0.63	N	001340	500	224 억	593809	N	N	0	N	N
23	20241203	110117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8080	140	2	1.76	638437210	79366	29.96	7940	8100	7940	10320	5560	7940	8045.67	1.32	21218	8353	8146	8043	7836	7733	8095	7785	225	2380	500	4920	10	1	44918407	3629	46.98	1.69	12	0.18	172.00	4772.00	18440	20240612	-56.18	6820	20240521	18.48	18440	-56.18	20240612	6820	18.48	20240521	18440	-56.18	20240612	6820	18.48	20240521	0.63	N	001340	500	224 억	593809	N	N	0	N	N
24	20241203	100116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	70	2	0.88	394738650	49061	18.52	7940	8100	7940	10320	5560	7940	8048.29	1.32	12201	8353	8146	8043	7836	7733	8095	7785	225	2380	500	4920	10	1	44918407	3598	46.57	1.68	12	0.11	172.00	4772.00	18440	20240612	-56.56	6820	20240521	17.45	18440	-56.56	20240612	6820	17.45	20240521	18440	-56.56	20240612	6820	17.45	20240521	0.63	N	001340	500	224 억	593809	N	N	0	N	N
25	20241203	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8040	100	2	1.26	21719620	2729	1.03	7940	8040	7940	10320	5560	7940	7971.39	1.32	354	8353	8146	8043	7836	7733	8095	7785	225	2380	500	4920	10	1	44918407	3611	46.74	1.68	12	0.01	172.00	4772.00	18440	20240612	-56.40	6820	20240521	17.89	18440	-56.40	20240612	6820	17.89	20240521	18440	-56.40	20240612	6820	17.89	20240521	0.63	N	001340	500	224 억	593809	N	N	0	N	N
26	20241202	160116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	-130	5	-1.61	2096043710	260289	117.33	8120	8250	7940	10490	5650	8070	8052.76	1.31	7128	8403	8236	8133	7966	7863	8185	7915	225	2420	500	5000	10	1	44918407	3567	46.16	1.66	12	0.58	172.00	4772.00	18440	20240612	-56.94	6820	20240521	16.42	18440	-56.94	20240612	6820	16.42	20240521	18440	-56.94	20240612	6820	16.42	20240521	0.61	N	001340	500	224 억	590157	N	N	8	N	N
27	20241202	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	-70	5	-0.87	1829011390	226748	102.21	8120	8250	7970	10490	5650	8070	8066.27	1.31	7551	8403	8236	8133	7966	7863	8185	7915	225	2420	500	5000	10	1	44918407	3593	46.51	1.68	12	0.50	172.00	4772.00	18440	20240612	-56.62	6820	20240521	17.30	18440	-56.62	20240612	6820	17.30	20240521	18440	-56.62	20240612	6820	17.30	20240521	0.61	N	001340	500	224 억	590157	N	N	8	N	N
28	20241202	140116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	0	3	0.00	1385987450	171452	77.28	8120	8250	7990	10490	5650	8070	8083.82	1.31	3139	8403	8236	8133	7966	7863	8185	7915	225	2420	500	5000	10	1	44918407	3625	46.92	1.69	12	0.38	172.00	4772.00	18440	20240612	-56.24	6820	20240521	18.33	18440	-56.24	20240612	6820	18.33	20240521	18440	-56.24	20240612	6820	18.33	20240521	0.61	N	001340	500	224 억	590157	N	N	8	N	N
29	20241202	130120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8030	-40	5	-0.50	1273011570	157408	70.95	8120	8250	7990	10490	5650	8070	8087.34	1.31	-1129	8403	8236	8133	7966	7863	8185	7915	225	2420	500	5000	10	1	44918407	3607	46.69	1.68	12	0.35	172.00	4772.00	18440	20240612	-56.45	6820	20240521	17.74	18440	-56.45	20240612	6820	17.74	20240521	18440	-56.45	20240612	6820	17.74	20240521	0.61	N	001340	500	224 억	590157	N	N	8	N	N
30	20241202	120120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8080	10	2	0.12	1187422560	146754	66.15	8120	8250	7990	10490	5650	8070	8091.24	1.31	-511	8403	8236	8133	7966	7863	8185	7915	225	2420	500	5000	10	1	44918407	3629	46.98	1.69	12	0.33	172.00	4772.00	18440	20240612	-56.18	6820	20240521	18.48	18440	-56.18	20240612	6820	18.48	20240521	18440	-56.18	20240612	6820	18.48	20240521	0.61	N	001340	500	224 억	590157	N	N	8	N	N
31	20241202	110115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	-20	5	-0.25	1120248590	138417	62.39	8120	8250	7990	10490	5650	8070	8093.29	1.31	1140	8403	8236	8133	7966	7863	8185	7915	225	2420	500	5000	10	1	44918407	3616	46.80	1.69	12	0.31	172.00	4772.00	18440	20240612	-56.34	6820	20240521	18.04	18440	-56.34	20240612	6820	18.04	20240521	18440	-56.34	20240612	6820	18.04	20240521	0.61	N	001340	500	224 억	590157	N	N	8	N	N
32	20241202	100116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	0	3	0.00	668851500	82166	37.04	8120	8250	8040	10490	5650	8070	8140.25	1.31	536	8403	8236	8133	7966	7863	8185	7915	225	2420	500	5000	10	1	44918407	3625	46.92	1.69	12	0.18	172.00	4772.00	18440	20240612	-56.24	6820	20240521	18.33	18440	-56.24	20240612	6820	18.33	20240521	18440	-56.24	20240612	6820	18.33	20240521	0.61	N	001340	500	224 억	590157	N	N	8	N	N
33	20241202	090116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8080	10	2	0.12	38379470	4750	2.14	8120	8130	8060	10490	5650	8070	8079.89	1.31	419	8403	8236	8133	7966	7863	8185	7915	225	2420	500	5000	10	1	44918407	3629	46.98	1.69	12	0.01	172.00	4772.00	18440	20240612	-56.18	6820	20240521	18.48	18440	-56.18	20240612	6820	18.48	20240521	18440	-56.18	20240612	6820	18.48	20240521	0.61	N	001340	500	224 억	590157	N	N	8	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History