KissMeData/001390/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	160118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3705	-85	5	-2.24	438740620	117315	84.87	3815	3820	3680	4925	2655	3790	3740.01	5.35	-2942	3916	3852	3811	3747	3706	3832	3727	711	1135	1000	2800	5	1	68469040	2537	2.67	0.27	12	0.17	1388.00	13489.00	8620	20231205	-57.02	3370	20241115	9.94	6890	-46.23	20240102	3370	9.94	20241115	8620	-57.02	20231205	3370	9.94	20241115	2.44	N	001390	1000	711 억	3664831	N	N	250	N	N
3	20241205	150118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3720	-70	5	-1.85	406485695	108609	78.57	3815	3820	3680	4925	2655	3790	3742.65	5.35	-2937	3916	3852	3811	3747	3706	3832	3727	711	1135	1000	2800	5	1	68469040	2547	2.68	0.28	12	0.16	1388.00	13489.00	8620	20231205	-56.84	3370	20241115	10.39	6890	-46.01	20240102	3370	10.39	20241115	8620	-56.84	20231205	3370	10.39	20241115	2.44	N	001390	1000	711 억	3664831	N	N	0	N	N
4	20241205	140117	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3755	-35	5	-0.92	299551435	79812	57.74	3815	3820	3700	4925	2655	3790	3753.21	5.35	-9338	3916	3852	3811	3747	3706	3832	3727	711	1135	1000	2800	5	1	68469040	2571	2.71	0.28	12	0.12	1388.00	13489.00	8620	20231205	-56.44	3370	20241115	11.42	6890	-45.50	20240102	3370	11.42	20241115	8620	-56.44	20231205	3370	11.42	20241115	2.44	N	001390	1000	711 억	3664831	N	N	0	N	N
5	20241205	130118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3765	-25	5	-0.66	281094480	74891	54.18	3815	3820	3700	4925	2655	3790	3753.38	5.35	-8423	3916	3852	3811	3747	3706	3832	3727	711	1135	1000	2800	5	1	68469040	2578	2.71	0.28	12	0.11	1388.00	13489.00	8620	20231205	-56.32	3370	20241115	11.72	6890	-45.36	20240102	3370	11.72	20241115	8620	-56.32	20231205	3370	11.72	20241115	2.44	N	001390	1000	711 억	3664831	N	N	0	N	N
6	20241205	120118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3770	-20	5	-0.53	237757670	63341	45.82	3815	3820	3700	4925	2655	3790	3753.61	5.35	-9450	3916	3852	3811	3747	3706	3832	3727	711	1135	1000	2800	5	1	68469040	2581	2.72	0.28	12	0.09	1388.00	13489.00	8620	20231205	-56.26	3370	20241115	11.87	6890	-45.28	20240102	3370	11.87	20241115	8620	-56.26	20231205	3370	11.87	20241115	2.44	N	001390	1000	711 억	3664831	N	N	0	N	N
7	20241205	110118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3775	-15	5	-0.40	192246210	51249	37.07	3815	3820	3700	4925	2655	3790	3751.22	5.35	-11536	3916	3852	3811	3747	3706	3832	3727	711	1135	1000	2800	5	1	68469040	2585	2.72	0.28	12	0.07	1388.00	13489.00	8620	20231205	-56.21	3370	20241115	12.02	6890	-45.21	20240102	3370	12.02	20241115	8620	-56.21	20231205	3370	12.02	20241115	2.44	N	001390	1000	711 억	3664831	N	N	0	N	N
8	20241205	100117	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3770	-20	5	-0.53	156043750	41662	30.14	3815	3820	3700	4925	2655	3790	3745.47	5.35	-10154	3916	3852	3811	3747	3706	3832	3727	711	1135	1000	2800	5	1	68469040	2581	2.72	0.28	12	0.06	1388.00	13489.00	8620	20231205	-56.26	3370	20241115	11.87	6890	-45.28	20240102	3370	11.87	20241115	8620	-56.26	20231205	3370	11.87	20241115	2.44	N	001390	1000	711 억	3664831	N	N	0	N	N
9	20241205	090118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3815	25	2	0.66	518840	136	0.10	3815	3815	3815	4925	2655	3790	3815.00	5.35	-10	3916	3852	3811	3747	3706	3832	3727	711	1135	1000	2800	5	1	68469040	2612	2.75	0.28	12	0.00	1388.00	13489.00	8620	20231205	-55.74	3370	20241115	13.20	6890	-44.63	20240102	3370	13.20	20241115	8620	-55.74	20231205	3370	13.20	20241115	2.44	N	001390	1000	711 억	3664831	N	N	0	N	N
10	20241204	160116	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3790	-115	5	-2.94	526475240	138207	160.83	3800	3875	3770	5070	2735	3905	3809.35	5.37	-14276	3988	3946	3878	3836	3768	3967	3857	711	1165	1000	2880	5	1	68469040	2595	2.73	0.28	12	0.20	1388.00	13489.00	8620	20231205	-56.03	3370	20241115	12.46	6890	-44.99	20240102	3370	12.46	20241115	8620	-56.03	20231205	3370	12.46	20241115	2.45	N	001390	1000	711 억	3677308	N	N	187	N	N
11	20241204	150118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3815	-90	5	-2.30	505241925	132611	154.32	3800	3875	3770	5070	2735	3905	3809.95	5.37	-13510	3988	3946	3878	3836	3768	3967	3857	711	1165	1000	2880	5	1	68469040	2612	2.75	0.28	12	0.19	1388.00	13489.00	8620	20231205	-55.74	3370	20241115	13.20	6890	-44.63	20240102	3370	13.20	20241115	8620	-55.74	20231205	3370	13.20	20241115	2.45	N	001390	1000	711 억	3677308	N	N	187	N	N
12	20241204	140117	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3815	-90	5	-2.30	472762290	124077	144.39	3800	3875	3770	5070	2735	3905	3810.23	5.37	-13576	3988	3946	3878	3836	3768	3967	3857	711	1165	1000	2880	5	1	68469040	2612	2.75	0.28	12	0.18	1388.00	13489.00	8620	20231205	-55.74	3370	20241115	13.20	6890	-44.63	20240102	3370	13.20	20241115	8620	-55.74	20231205	3370	13.20	20241115	2.45	N	001390	1000	711 억	3677308	N	N	187	N	N
13	20241204	130117	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3825	-80	5	-2.05	451891440	118621	138.04	3800	3875	3770	5070	2735	3905	3809.54	5.37	-11630	3988	3946	3878	3836	3768	3967	3857	711	1165	1000	2880	5	1	68469040	2619	2.76	0.28	12	0.17	1388.00	13489.00	8620	20231205	-55.63	3370	20241115	13.50	6890	-44.48	20240102	3370	13.50	20241115	8620	-55.63	20231205	3370	13.50	20241115	2.45	N	001390	1000	711 억	3677308	N	N	187	N	N
14	20241204	120117	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3805	-100	5	-2.56	442625370	116191	135.21	3800	3875	3770	5070	2735	3905	3809.46	5.37	-12012	3988	3946	3878	3836	3768	3967	3857	711	1165	1000	2880	5	1	68469040	2605	2.74	0.28	12	0.17	1388.00	13489.00	8620	20231205	-55.86	3370	20241115	12.91	6890	-44.78	20240102	3370	12.91	20241115	8620	-55.86	20231205	3370	12.91	20241115	2.45	N	001390	1000	711 억	3677308	N	N	187	N	N
15	20241204	110116	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3805	-100	5	-2.56	345430640	90504	105.32	3800	3875	3780	5070	2735	3905	3816.74	5.37	-8051	3988	3946	3878	3836	3768	3967	3857	711	1165	1000	2880	5	1	68469040	2605	2.74	0.28	12	0.13	1388.00	13489.00	8620	20231205	-55.86	3370	20241115	12.91	6890	-44.78	20240102	3370	12.91	20241115	8620	-55.86	20231205	3370	12.91	20241115	2.45	N	001390	1000	711 억	3677308	N	N	187	N	N
16	20241204	100117	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3815	-90	5	-2.30	261967675	68549	79.77	3800	3875	3780	5070	2735	3905	3821.61	5.37	-677	3988	3946	3878	3836	3768	3967	3857	711	1165	1000	2880	5	1	68469040	2612	2.75	0.28	12	0.10	1388.00	13489.00	8620	20231205	-55.74	3370	20241115	13.20	6890	-44.63	20240102	3370	13.20	20241115	8620	-55.74	20231205	3370	13.20	20241115	2.45	N	001390	1000	711 억	3677308	N	N	187	N	N
17	20241204	090118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3850	-55	5	-1.41	30974085	8144	9.48	3800	3870	3790	5070	2735	3905	3803.30	5.37	2117	3988	3946	3878	3836	3768	3967	3857	711	1165	1000	2880	5	1	68469040	2636	2.77	0.29	12	0.01	1388.00	13489.00	8620	20231205	-55.34	3370	20241115	14.24	6890	-44.12	20240102	3370	14.24	20241115	8620	-55.34	20231205	3370	14.24	20241115	2.45	N	001390	1000	711 억	3677308	N	N	187	N	N
18	20241203	160118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3905	45	2	1.17	333093080	85734	50.99	3810	3920	3810	5010	2705	3860	3885.19	5.38	-10186	4120	3990	3870	3740	3620	3930	3680	711	1150	1000	2850	5	1	68469040	2674	2.81	0.29	12	0.13	1388.00	13489.00	8620	20231205	-54.70	3370	20241115	15.88	6890	-43.32	20240102	3370	15.88	20241115	8620	-54.70	20231205	3370	15.88	20241115	2.43	N	001390	1000	711 억	3685810	N	N	187	N	N
19	20241203	150118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3905	45	2	1.17	314334185	80930	48.13	3810	3920	3810	5010	2705	3860	3884.03	5.38	-9741	4120	3990	3870	3740	3620	3930	3680	711	1150	1000	2850	5	1	68469040	2674	2.81	0.29	12	0.12	1388.00	13489.00	8620	20231205	-54.70	3370	20241115	15.88	6890	-43.32	20240102	3370	15.88	20241115	8620	-54.70	20231205	3370	15.88	20241115	2.43	N	001390	1000	711 억	3685810	N	N	849	N	N
20	20241203	140118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3880	20	2	0.52	258155125	66519	39.56	3810	3920	3810	5010	2705	3860	3880.92	5.38	-14673	4120	3990	3870	3740	3620	3930	3680	711	1150	1000	2850	5	1	68469040	2657	2.80	0.29	12	0.10	1388.00	13489.00	8620	20231205	-54.99	3370	20241115	15.13	6890	-43.69	20240102	3370	15.13	20241115	8620	-54.99	20231205	3370	15.13	20241115	2.43	N	001390	1000	711 억	3685810	N	N	849	N	N
21	20241203	130119	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3880	20	2	0.52	225197640	58026	34.51	3810	3920	3810	5010	2705	3860	3880.98	5.38	-11141	4120	3990	3870	3740	3620	3930	3680	711	1150	1000	2850	5	1	68469040	2657	2.80	0.29	12	0.08	1388.00	13489.00	8620	20231205	-54.99	3370	20241115	15.13	6890	-43.69	20240102	3370	15.13	20241115	8620	-54.99	20231205	3370	15.13	20241115	2.43	N	001390	1000	711 억	3685810	N	N	849	N	N
22	20241203	120121	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3880	20	2	0.52	194610620	50137	29.82	3810	3920	3810	5010	2705	3860	3881.58	5.38	-11742	4120	3990	3870	3740	3620	3930	3680	711	1150	1000	2850	5	1	68469040	2657	2.80	0.29	12	0.07	1388.00	13489.00	8620	20231205	-54.99	3370	20241115	15.13	6890	-43.69	20240102	3370	15.13	20241115	8620	-54.99	20231205	3370	15.13	20241115	2.43	N	001390	1000	711 억	3685810	N	N	849	N	N
23	20241203	110118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3900	40	2	1.04	154789570	39879	23.72	3810	3920	3810	5010	2705	3860	3881.48	5.38	-8244	4120	3990	3870	3740	3620	3930	3680	711	1150	1000	2850	5	1	68469040	2670	2.81	0.29	12	0.06	1388.00	13489.00	8620	20231205	-54.76	3370	20241115	15.73	6890	-43.40	20240102	3370	15.73	20241115	8620	-54.76	20231205	3370	15.73	20241115	2.43	N	001390	1000	711 억	3685810	N	N	849	N	N
24	20241203	100117	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3880	20	2	0.52	117840280	30389	18.07	3810	3920	3810	5010	2705	3860	3877.73	5.38	-5301	4120	3990	3870	3740	3620	3930	3680	711	1150	1000	2850	5	1	68469040	2657	2.80	0.29	12	0.04	1388.00	13489.00	8620	20231205	-54.99	3370	20241115	15.13	6890	-43.69	20240102	3370	15.13	20241115	8620	-54.99	20231205	3370	15.13	20241115	2.43	N	001390	1000	711 억	3685810	N	N	849	N	N
25	20241203	090118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3850	-10	5	-0.26	11782795	3068	1.82	3810	3885	3810	5010	2705	3860	3840.55	5.38	1521	4120	3990	3870	3740	3620	3930	3680	711	1150	1000	2850	5	1	68469040	2636	2.77	0.29	12	0.00	1388.00	13489.00	8620	20231205	-55.34	3370	20241115	14.24	6890	-44.12	20240102	3370	14.24	20241115	8620	-55.34	20231205	3370	14.24	20241115	2.43	N	001390	1000	711 억	3685810	N	N	849	N	N
26	20241202	160116	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3860	-85	5	-2.15	627808455	162423	146.85	3950	4000	3750	5120	2765	3945	3865.27	5.34	28395	4155	4050	3975	3870	3795	4012	3832	711	1175	1000	2910	5	1	68469040	2643	2.78	0.29	12	0.24	1388.00	13489.00	8620	20231205	-55.22	3370	20241115	14.54	6890	-43.98	20240102	3370	14.54	20241115	8620	-55.22	20231205	3370	14.54	20241115	2.43	N	001390	1000	711 억	3656883	N	N	849	N	N
27	20241202	150118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3890	-55	5	-1.39	607851965	157266	142.18	3950	4000	3750	5120	2765	3945	3865.12	5.34	26876	4155	4050	3975	3870	3795	4012	3832	711	1175	1000	2910	5	1	68469040	2663	2.80	0.29	12	0.23	1388.00	13489.00	8620	20231205	-54.87	3370	20241115	15.43	6890	-43.54	20240102	3370	15.43	20241115	8620	-54.87	20231205	3370	15.43	20241115	2.43	N	001390	1000	711 억	3656883	N	N	38	N	N
28	20241202	140116	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3900	-45	5	-1.14	573942605	148559	134.31	3950	4000	3750	5120	2765	3945	3863.40	5.34	25183	4155	4050	3975	3870	3795	4012	3832	711	1175	1000	2910	5	1	68469040	2670	2.81	0.29	12	0.22	1388.00	13489.00	8620	20231205	-54.76	3370	20241115	15.73	6890	-43.40	20240102	3370	15.73	20241115	8620	-54.76	20231205	3370	15.73	20241115	2.43	N	001390	1000	711 억	3656883	N	N	38	N	N
29	20241202	130120	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3845	-100	5	-2.53	502225800	130028	117.56	3950	4000	3750	5120	2765	3945	3862.44	5.34	18887	4155	4050	3975	3870	3795	4012	3832	711	1175	1000	2910	5	1	68469040	2633	2.77	0.29	12	0.19	1388.00	13489.00	8620	20231205	-55.39	3370	20241115	14.09	6890	-44.19	20240102	3370	14.09	20241115	8620	-55.39	20231205	3370	14.09	20241115	2.43	N	001390	1000	711 억	3656883	N	N	38	N	N
30	20241202	120120	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3895	-50	5	-1.27	240902455	61848	55.92	3950	4000	3865	5120	2765	3945	3895.07	5.34	1401	4155	4050	3975	3870	3795	4012	3832	711	1175	1000	2910	5	1	68469040	2667	2.81	0.29	12	0.09	1388.00	13489.00	8620	20231205	-54.81	3370	20241115	15.58	6890	-43.47	20240102	3370	15.58	20241115	8620	-54.81	20231205	3370	15.58	20241115	2.43	N	001390	1000	711 억	3656883	N	N	38	N	N
31	20241202	110116	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3885	-60	5	-1.52	209797520	53827	48.66	3950	4000	3865	5120	2765	3945	3897.63	5.34	-102	4155	4050	3975	3870	3795	4012	3832	711	1175	1000	2910	5	1	68469040	2660	2.80	0.29	12	0.08	1388.00	13489.00	8620	20231205	-54.93	3370	20241115	15.28	6890	-43.61	20240102	3370	15.28	20241115	8620	-54.93	20231205	3370	15.28	20241115	2.43	N	001390	1000	711 억	3656883	N	N	38	N	N
32	20241202	100117	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3900	-45	5	-1.14	122655725	31345	28.34	3950	4000	3880	5120	2765	3945	3913.09	5.34	898	4155	4050	3975	3870	3795	4012	3832	711	1175	1000	2910	5	1	68469040	2670	2.81	0.29	12	0.05	1388.00	13489.00	8620	20231205	-54.76	3370	20241115	15.73	6890	-43.40	20240102	3370	15.73	20241115	8620	-54.76	20231205	3370	15.73	20241115	2.43	N	001390	1000	711 억	3656883	N	N	38	N	N
33	20241202	090117	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3975	30	2	0.76	4429910	1117	1.01	3950	3975	3950	5120	2765	3945	3965.90	5.34	103	4155	4050	3975	3870	3795	4012	3832	711	1175	1000	2910	5	1	68469040	2722	2.86	0.29	12	0.00	1388.00	13489.00	8620	20231205	-53.89	3370	20241115	17.95	6890	-42.31	20240102	3370	17.95	20241115	8620	-53.89	20231205	3370	17.95	20241115	2.43	N	001390	1000	711 억	3656883	N	N	38	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History