KissMeData/002380/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

16 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	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-4000	5	-1.71	3457570500	14948	39.30	234500	236000	229000	304500	164500	234500	231306.89	13.29	-5640	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20483	9.63	0.37	12	0.17	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.50	N	002380	5000	480 억	1180869	N	N	5	N	N
3	20241205	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-4500	5	-1.92	3176750000	13729	36.10	234500	236000	229000	304500	164500	234500	231389.76	13.29	-5070	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20439	9.61	0.37	12	0.15	23931.00	616916.00	345000	20240717	-33.33	199900	20240118	15.06	345000	-33.33	20240717	199900	15.06	20240118	345000	-33.33	20240717	199900	15.06	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
4	20241205	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-4000	5	-1.71	2321767500	10010	26.32	234500	236000	230000	304500	164500	234500	231944.81	13.29	-3965	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20483	9.63	0.37	12	0.11	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
5	20241205	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-3500	5	-1.49	1915029500	8246	21.68	234500	236000	230500	304500	164500	234500	232237.39	13.29	-2813	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20528	9.65	0.37	12	0.09	23931.00	616916.00	345000	20240717	-33.04	199900	20240118	15.56	345000	-33.04	20240717	199900	15.56	20240118	345000	-33.04	20240717	199900	15.56	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
6	20241205	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-3000	5	-1.28	1416684000	6090	16.01	234500	236000	231000	304500	164500	234500	232624.63	13.29	-1337	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20572	9.67	0.38	12	0.07	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	345000	-32.90	20240717	199900	15.81	20240118	345000	-32.90	20240717	199900	15.81	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
7	20241205	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-2000	5	-0.85	1029982500	4423	11.63	234500	236000	231000	304500	164500	234500	232869.66	13.29	-566	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20661	9.72	0.38	12	0.05	23931.00	616916.00	345000	20240717	-32.61	199900	20240118	16.31	345000	-32.61	20240717	199900	16.31	20240118	345000	-32.61	20240717	199900	16.31	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
8	20241205	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-1000	5	-0.43	442928500	1895	4.98	234500	236000	232000	304500	164500	234500	233735.36	13.29	-680	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20750	9.76	0.38	12	0.02	23931.00	616916.00	345000	20240717	-32.32	199900	20240118	16.81	345000	-32.32	20240717	199900	16.81	20240118	345000	-32.32	20240717	199900	16.81	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
9	20241205	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	1000	2	0.43	28171500	120	0.32	234500	236000	234500	304500	164500	234500	234762.50	13.29	-70	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20928	9.84	0.38	12	0.00	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
10	20241204	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	-9000	5	-3.70	8890709000	37866	213.39	240000	240500	231000	316500	170500	243500	234794.64	13.49	-10408	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20839	9.80	0.38	12	0.43	23931.00	616916.00	345000	20240717	-32.03	199900	20240118	17.31	345000	-32.03	20240717	199900	17.31	20240118	345000	-32.03	20240717	199900	17.31	20240118	0.53	N	002380	5000	480 억	1198980	N	N	25	N	N
11	20241204	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	-8500	5	-3.49	8176382000	34821	196.23	240000	240500	231000	316500	170500	243500	234811.81	13.49	-11079	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20883	9.82	0.38	12	0.39	23931.00	616916.00	345000	20240717	-31.88	199900	20240118	17.56	345000	-31.88	20240717	199900	17.56	20240118	345000	-31.88	20240717	199900	17.56	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
12	20241204	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-10500	5	-4.31	7187808000	30586	172.36	240000	240500	231000	316500	170500	243500	235003.20	13.49	-11694	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20705	9.74	0.38	12	0.34	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	345000	-32.46	20240717	199900	16.56	20240118	345000	-32.46	20240717	199900	16.56	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
13	20241204	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-10500	5	-4.31	6443395000	27393	154.37	240000	240500	231000	316500	170500	243500	235220.49	13.49	-11186	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20705	9.74	0.38	12	0.31	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	345000	-32.46	20240717	199900	16.56	20240118	345000	-32.46	20240717	199900	16.56	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
14	20241204	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-12000	5	-4.93	5687099500	24140	136.04	240000	240500	231000	316500	170500	243500	235588.21	13.49	-10523	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20572	9.67	0.38	12	0.27	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	345000	-32.90	20240717	199900	15.81	20240118	345000	-32.90	20240717	199900	15.81	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
15	20241204	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	-9000	5	-3.70	4236540500	17913	100.95	240000	240500	233500	316500	170500	243500	236506.48	13.49	-8331	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20839	9.80	0.38	12	0.20	23931.00	616916.00	345000	20240717	-32.03	199900	20240118	17.31	345000	-32.03	20240717	199900	17.31	20240118	345000	-32.03	20240717	199900	17.31	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
16	20241204	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-8000	5	-3.29	2520480000	10603	59.75	240000	240500	235000	316500	170500	243500	237713.85	13.49	-4395	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20928	9.84	0.38	12	0.12	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
17	20241204	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	-6000	5	-2.46	199973500	837	4.72	240000	240500	237500	316500	170500	243500	238916.97	13.49	246	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	21105	9.92	0.38	12	0.01	23931.00	616916.00	345000	20240717	-31.16	199900	20240118	18.81	345000	-31.16	20240717	199900	18.81	20240118	345000	-31.16	20240717	199900	18.81	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
18	20241203	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243500	7500	2	3.18	4291465500	17728	103.50	238000	244000	238000	306500	165500	236000	242071.13	13.41	8742	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21639	10.18	0.39	12	0.20	23931.00	616916.00	345000	20240717	-29.42	199900	20240118	21.81	345000	-29.42	20240717	199900	21.81	20240118	345000	-29.42	20240717	199900	21.81	20240118	0.51	N	002380	5000	480 억	1191811	N	N	42	N	N
19	20241203	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	7000	2	2.97	3757035500	15532	90.68	238000	244000	238000	306500	165500	236000	241890.00	13.41	8517	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21594	10.15	0.39	12	0.17	23931.00	616916.00	345000	20240717	-29.57	199900	20240118	21.56	345000	-29.57	20240717	199900	21.56	20240118	345000	-29.57	20240717	199900	21.56	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
20	20241203	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243500	7500	2	3.18	3138111000	12989	75.83	238000	243500	238000	306500	165500	236000	241597.58	13.41	7613	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21639	10.18	0.39	12	0.15	23931.00	616916.00	345000	20240717	-29.42	199900	20240118	21.81	345000	-29.42	20240717	199900	21.81	20240118	345000	-29.42	20240717	199900	21.81	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
21	20241203	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	7000	2	2.97	2736815500	11338	66.19	238000	243500	238000	306500	165500	236000	241384.33	13.41	6950	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21594	10.15	0.39	12	0.13	23931.00	616916.00	345000	20240717	-29.57	199900	20240118	21.56	345000	-29.57	20240717	199900	21.56	20240118	345000	-29.57	20240717	199900	21.56	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
22	20241203	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	5000	2	2.12	1990685000	8263	48.24	238000	243000	238000	306500	165500	236000	240915.53	13.41	4978	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21416	10.07	0.39	12	0.09	23931.00	616916.00	345000	20240717	-30.14	199900	20240118	20.56	345000	-30.14	20240717	199900	20.56	20240118	345000	-30.14	20240717	199900	20.56	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
23	20241203	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	5500	2	2.33	1795661000	7452	43.51	238000	243000	238000	306500	165500	236000	240963.63	13.41	4877	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21461	10.09	0.39	12	0.08	23931.00	616916.00	345000	20240717	-30.00	199900	20240118	20.81	345000	-30.00	20240717	199900	20.81	20240118	345000	-30.00	20240717	199900	20.81	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
24	20241203	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	4500	2	1.91	1053115000	4376	25.55	238000	243000	238000	306500	165500	236000	240656.99	13.41	3135	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21372	10.05	0.39	12	0.05	23931.00	616916.00	345000	20240717	-30.29	199900	20240118	20.31	345000	-30.29	20240717	199900	20.31	20240118	345000	-30.29	20240717	199900	20.31	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
25	20241203	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	3500	2	1.48	72168500	303	1.77	238000	239500	238000	306500	165500	236000	238179.87	13.41	177	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21283	10.01	0.39	12	0.00	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	345000	-30.58	20240717	199900	19.81	20240118	345000	-30.58	20240717	199900	19.81	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
26	20241202	160127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	-5500	5	-2.28	4055420500	17098	73.59	241000	241500	234500	313500	169500	241500	237186.64	13.40	2018	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	20972	9.86	0.38	12	0.19	23931.00	616916.00	345000	20240717	-31.59	199900	20240118	18.06	345000	-31.59	20240717	199900	18.06	20240118	345000	-31.59	20240717	199900	18.06	20240118	0.52	N	002380	5000	480 억	1191194	N	N	102	N	N
27	20241202	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-3000	5	-1.24	3480755500	14668	63.13	241000	241500	234500	313500	169500	241500	237300.95	13.40	1094	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	21194	9.97	0.39	12	0.17	23931.00	616916.00	345000	20240717	-30.87	199900	20240118	19.31	345000	-30.87	20240717	199900	19.31	20240118	345000	-30.87	20240717	199900	19.31	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N
28	20241202	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-2000	5	-0.83	3147649500	13272	57.12	241000	241500	234500	313500	169500	241500	237162.71	13.40	1249	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	21283	10.01	0.39	12	0.15	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	345000	-30.58	20240717	199900	19.81	20240118	345000	-30.58	20240717	199900	19.81	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N
29	20241202	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-4500	5	-1.86	2517366500	10628	45.74	241000	241500	234500	313500	169500	241500	236859.11	13.40	659	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	21061	9.90	0.38	12	0.12	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N
30	20241202	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	-6500	5	-2.69	2112119500	8909	38.34	241000	241500	234500	313500	169500	241500	237074.08	13.40	873	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	20883	9.82	0.38	12	0.10	23931.00	616916.00	345000	20240717	-31.88	199900	20240118	17.56	345000	-31.88	20240717	199900	17.56	20240118	345000	-31.88	20240717	199900	17.56	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N
31	20241202	110126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-4500	5	-1.86	1839240500	7753	33.37	241000	241500	234500	313500	169500	241500	237226.22	13.40	1442	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	21061	9.90	0.38	12	0.09	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N
32	20241202	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-4500	5	-1.86	1612911500	6794	29.24	241000	241500	234500	313500	169500	241500	237398.72	13.40	1322	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	21061	9.90	0.38	12	0.08	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N
33	20241202	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	0	3	0.00	115839500	481	2.07	241000	241500	239500	313500	169500	241500	240822.11	13.40	106	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	21461	10.09	0.39	12	0.01	23931.00	616916.00	345000	20240717	-30.00	199900	20240118	20.81	345000	-30.00	20240717	199900	20.81	20240118	345000	-30.00	20240717	199900	20.81	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History