KissMeData/003080/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160138	57	100.00	KOSPI		화학	N	N	N	N	N	2480	-10	5	-0.40	39468285	15809	48.78	2485	2515	2470	3235	1745	2490	2496.57	0.45	-1799	2526	2507	2486	2467	2446	2517	2477	100	745	500	1740	5	1	20020000	496	38.75	0.37	12	0.08	64.00	6722.00	3040	20231226	-18.42	2465	20241204	0.61	3035	-18.29	20240516	2465	0.61	20241204	3040	-18.42	20231226	2465	0.61	20241204	0.71	N	003080	500	100 억	90592	N	N	N	N
3	20241205	150138	57	100.00	KOSPI		화학	N	N	N	N	N	2490	0	3	0.00	37791165	15133	46.70	2485	2515	2470	3235	1745	2490	2497.27	0.45	-1735	2526	2507	2486	2467	2446	2517	2477	100	745	500	1740	5	1	20020000	498	38.91	0.37	12	0.08	64.00	6722.00	3040	20231226	-18.09	2465	20241204	1.01	3035	-17.96	20240516	2465	1.01	20241204	3040	-18.09	20231226	2465	1.01	20241204	0.71	N	003080	500	100 억	90592	N	N	N	N
4	20241205	140137	57	100.00	KOSPI		화학	N	N	N	N	N	2495	5	2	0.20	35281030	14125	43.59	2485	2515	2470	3235	1745	2490	2497.77	0.45	-1507	2526	2507	2486	2467	2446	2517	2477	100	745	500	1740	5	1	20020000	499	38.98	0.37	12	0.07	64.00	6722.00	3040	20231226	-17.93	2465	20241204	1.22	3035	-17.79	20240516	2465	1.22	20241204	3040	-17.93	20231226	2465	1.22	20241204	0.71	N	003080	500	100 억	90592	N	N	N	N
5	20241205	130138	57	100.00	KOSPI		화학	N	N	N	N	N	2485	-5	5	-0.20	33439650	13384	41.30	2485	2515	2470	3235	1745	2490	2498.48	0.45	-1195	2526	2507	2486	2467	2446	2517	2477	100	745	500	1740	5	1	20020000	497	38.83	0.37	12	0.07	64.00	6722.00	3040	20231226	-18.26	2465	20241204	0.81	3035	-18.12	20240516	2465	0.81	20241204	3040	-18.26	20231226	2465	0.81	20241204	0.71	N	003080	500	100 억	90592	N	N	N	N
6	20241205	120138	57	100.00	KOSPI		화학	N	N	N	N	N	2480	-10	5	-0.40	8203370	3311	10.22	2485	2495	2470	3235	1745	2490	2477.61	0.45	-243	2526	2507	2486	2467	2446	2517	2477	100	745	500	1740	5	1	20020000	496	38.75	0.37	12	0.02	64.00	6722.00	3040	20231226	-18.42	2465	20241204	0.61	3035	-18.29	20240516	2465	0.61	20241204	3040	-18.42	20231226	2465	0.61	20241204	0.71	N	003080	500	100 억	90592	N	N	N	N
7	20241205	110138	57	100.00	KOSPI		화학	N	N	N	N	N	2490	0	3	0.00	6639235	2682	8.28	2485	2495	2470	3235	1745	2490	2475.48	0.45	-8	2526	2507	2486	2467	2446	2517	2477	100	745	500	1740	5	1	20020000	498	38.91	0.37	12	0.01	64.00	6722.00	3040	20231226	-18.09	2465	20241204	1.01	3035	-17.96	20240516	2465	1.01	20241204	3040	-18.09	20231226	2465	1.01	20241204	0.71	N	003080	500	100 억	90592	N	N	N	N
8	20241205	100137	57	100.00	KOSPI		화학	N	N	N	N	N	2490	0	3	0.00	5589650	2258	6.97	2485	2495	2470	3235	1745	2490	2475.49	0.45	-7	2526	2507	2486	2467	2446	2517	2477	100	745	500	1740	5	1	20020000	498	38.91	0.37	12	0.01	64.00	6722.00	3040	20231226	-18.09	2465	20241204	1.01	3035	-17.96	20240516	2465	1.01	20241204	3040	-18.09	20231226	2465	1.01	20241204	0.71	N	003080	500	100 억	90592	N	N	N	N
9	20241205	090138	57	100.00	KOSPI		화학	N	N	N	N	N	2490	0	3	0.00	0	0	0.00	0	0	0	3235	1745	2490	0.00	0.45	0	2526	2507	2486	2467	2446	2517	2477	100	745	500	1740	5	1	20020000	498	38.91	0.37	12	0.00	64.00	6722.00	3040	20231226	-18.09	2465	20241204	1.01	3035	-17.96	20240516	2465	1.01	20241204	3040	-18.09	20231226	2465	1.01	20241204	0.71	N	003080	500	100 억	90592	N	N	N	N
10	20241204	160136	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2490	-5	5	-0.20	80357105	32407	365.11	2475	2505	2465	3240	1750	2495	2479.57	0.46	-1517	2515	2505	2490	2480	2465	2497	2472	100	745	500	1740	5	1	20020000	498	38.91	0.37	12	0.16	64.00	6722.00	3040	20231226	-18.09	2465	20241204	1.01	3035	-17.96	20240516	2465	1.01	20241204	3040	-18.09	20231226	2465	1.01	20241204	0.74	N	003080	500	100 억	92122	N	N	N	N
11	20241204	150137	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2500	5	2	0.20	78591695	31698	357.12	2475	2505	2465	3240	1750	2495	2479.34	0.46	-1517	2515	2505	2490	2480	2465	2497	2472	100	745	500	1740	5	1	20020000	501	39.06	0.37	12	0.16	64.00	6722.00	3040	20231226	-17.76	2465	20241204	1.42	3035	-17.63	20240516	2465	1.42	20241204	3040	-17.76	20231226	2465	1.42	20241204	0.74	N	003080	500	100 억	92122	N	N	N	N
12	20241204	140137	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2500	5	2	0.20	73658920	29720	334.84	2475	2505	2465	3240	1750	2495	2478.37	0.46	-1517	2515	2505	2490	2480	2465	2497	2472	100	745	500	1740	5	1	20020000	501	39.06	0.37	12	0.15	64.00	6722.00	3040	20231226	-17.76	2465	20241204	1.42	3035	-17.63	20240516	2465	1.42	20241204	3040	-17.76	20231226	2465	1.42	20241204	0.74	N	003080	500	100 억	92122	N	N	N	N
13	20241204	130137	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2495	0	3	0.00	73528920	29668	334.25	2475	2505	2465	3240	1750	2495	2478.34	0.46	-1517	2515	2505	2490	2480	2465	2497	2472	100	745	500	1740	5	1	20020000	499	38.98	0.37	12	0.15	64.00	6722.00	3040	20231226	-17.93	2465	20241204	1.22	3035	-17.79	20240516	2465	1.22	20241204	3040	-17.93	20231226	2465	1.22	20241204	0.74	N	003080	500	100 억	92122	N	N	N	N
14	20241204	120136	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2500	5	2	0.20	73488995	29652	334.07	2475	2505	2465	3240	1750	2495	2478.33	0.46	-1530	2515	2505	2490	2480	2465	2497	2472	100	745	500	1740	5	1	20020000	501	39.06	0.37	12	0.15	64.00	6722.00	3040	20231226	-17.76	2465	20241204	1.42	3035	-17.63	20240516	2465	1.42	20241204	3040	-17.76	20231226	2465	1.42	20241204	0.74	N	003080	500	100 억	92122	N	N	N	N
15	20241204	110135	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2480	-15	5	-0.60	60202675	24329	274.10	2475	2495	2465	3240	1750	2495	2474.44	0.46	-317	2515	2505	2490	2480	2465	2497	2472	100	745	500	1740	5	1	20020000	496	38.75	0.37	12	0.12	64.00	6722.00	3040	20231226	-18.42	2465	20241204	0.61	3035	-18.29	20240516	2465	0.61	20241204	3040	-18.42	20231226	2465	0.61	20241204	0.74	N	003080	500	100 억	92122	N	N	N	N
16	20241204	100136	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2490	-5	5	-0.20	56317050	22766	256.49	2475	2495	2465	3240	1750	2495	2473.64	0.46	-173	2515	2505	2490	2480	2465	2497	2472	100	745	500	1740	5	1	20020000	498	38.91	0.37	12	0.11	64.00	6722.00	3040	20231226	-18.09	2465	20241204	1.01	3035	-17.96	20240516	2465	1.01	20241204	3040	-18.09	20231226	2465	1.01	20241204	0.74	N	003080	500	100 억	92122	N	N	N	N
17	20241204	090138	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2475	-20	5	-0.80	1764200	712	8.02	2475	2475	2475	3240	1750	2495	2475.00	0.46	-86	2515	2505	2490	2480	2465	2497	2472	100	745	500	1740	5	1	20020000	495	38.67	0.37	12	0.00	64.00	6722.00	3040	20231226	-18.59	2475	20241204	0.00	3035	-18.45	20240516	2475	0.00	20241204	3040	-18.59	20231226	2475	0.00	20241204	0.74	N	003080	500	100 억	92122	N	N	N	N
18	20241203	160140	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2495	-5	5	-0.20	22136315	8876	31.50	2500	2500	2475	3250	1750	2500	2493.95	0.47	-1325	2543	2521	2498	2476	2453	2510	2465	100	750	500	1750	5	1	20020000	499	38.98	0.37	12	0.04	64.00	6722.00	3040	20231226	-17.93	2475	20241203	0.81	3035	-17.79	20240516	2475	0.81	20241203	3040	-17.93	20231226	2475	0.81	20241203	0.74	N	003080	500	100 억	93447	N	N	N	N
19	20241203	150142	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2495	-5	5	-0.20	15275680	6121	21.73	2500	2500	2475	3250	1750	2500	2495.62	0.47	-663	2543	2521	2498	2476	2453	2510	2465	100	750	500	1750	5	1	20020000	499	38.98	0.37	12	0.03	64.00	6722.00	3040	20231226	-17.93	2475	20241203	0.81	3035	-17.79	20240516	2475	0.81	20241203	3040	-17.93	20231226	2475	0.81	20241203	0.74	N	003080	500	100 억	93447	N	N	N	N
20	20241203	140140	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2500	0	3	0.00	13065995	5235	18.58	2500	2500	2475	3250	1750	2500	2495.89	0.47	-444	2543	2521	2498	2476	2453	2510	2465	100	750	500	1750	5	1	20020000	501	39.06	0.37	12	0.03	64.00	6722.00	3040	20231226	-17.76	2475	20241203	1.01	3035	-17.63	20240516	2475	1.01	20241203	3040	-17.76	20231226	2475	1.01	20241203	0.74	N	003080	500	100 억	93447	N	N	N	N
21	20241203	130141	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2500	0	3	0.00	11596390	4646	16.49	2500	2500	2475	3250	1750	2500	2495.99	0.47	-167	2543	2521	2498	2476	2453	2510	2465	100	750	500	1750	5	1	20020000	501	39.06	0.37	12	0.02	64.00	6722.00	3040	20231226	-17.76	2475	20241203	1.01	3035	-17.63	20240516	2475	1.01	20241203	3040	-17.76	20231226	2475	1.01	20241203	0.74	N	003080	500	100 억	93447	N	N	N	N
22	20241203	120145	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2500	0	3	0.00	10722325	4296	15.25	2500	2500	2475	3250	1750	2500	2495.89	0.47	-43	2543	2521	2498	2476	2453	2510	2465	100	750	500	1750	5	1	20020000	501	39.06	0.37	12	0.02	64.00	6722.00	3040	20231226	-17.76	2475	20241203	1.01	3035	-17.63	20240516	2475	1.01	20241203	3040	-17.76	20231226	2475	1.01	20241203	0.74	N	003080	500	100 억	93447	N	N	N	N
23	20241203	110138	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2500	0	3	0.00	10672420	4276	15.18	2500	2500	2475	3250	1750	2500	2495.89	0.47	-43	2543	2521	2498	2476	2453	2510	2465	100	750	500	1750	5	1	20020000	501	39.06	0.37	12	0.02	64.00	6722.00	3040	20231226	-17.76	2475	20241203	1.01	3035	-17.63	20240516	2475	1.01	20241203	3040	-17.76	20231226	2475	1.01	20241203	0.74	N	003080	500	100 억	93447	N	N	N	N
24	20241203	100137	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2495	-5	5	-0.20	6131035	2459	8.73	2500	2500	2475	3250	1750	2500	2493.30	0.47	-43	2543	2521	2498	2476	2453	2510	2465	100	750	500	1750	5	1	20020000	499	38.98	0.37	12	0.01	64.00	6722.00	3040	20231226	-17.93	2475	20241203	0.81	3035	-17.79	20240516	2475	0.81	20241203	3040	-17.93	20231226	2475	0.81	20241203	0.74	N	003080	500	100 억	93447	N	N	N	N
25	20241203	090137	57	100.00	KOSPI		화학	N	N	N	N	N	2500	0	3	0.00	12500	5	0.02	2500	2500	2500	3250	1750	2500	2500.00	0.47	0	2543	2521	2498	2476	2453	2510	2465	100	750	500	1750	5	1	20020000	501	39.06	0.37	12	0.00	64.00	6722.00	3040	20231226	-17.76	2475	20241202	1.01	3035	-17.63	20240516	2475	1.01	20241202	3040	-17.76	20231226	2475	1.01	20241202	0.74	N	003080	500	100 억	93447	N	N	N	N
26	20241202	160135	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2500	-15	5	-0.60	70146740	28169	94.22	2505	2520	2475	3265	1765	2515	2490.21	0.47	-1496	2561	2537	2516	2492	2471	2527	2482	100	750	500	1760	5	1	20020000	501	39.06	0.37	12	0.14	64.00	6722.00	3040	20231226	-17.76	2475	20241202	1.01	3035	-17.63	20240516	2475	1.01	20241202	3040	-17.76	20231226	2475	1.01	20241202	0.74	N	003080	500	100 억	94943	N	N	N	N
27	20241202	150138	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2485	-30	5	-1.19	47029880	18862	63.09	2505	2520	2485	3265	1765	2515	2493.37	0.47	-511	2561	2537	2516	2492	2471	2527	2482	100	750	500	1760	5	1	20020000	497	38.83	0.37	12	0.09	64.00	6722.00	3040	20231226	-18.26	2485	20241202	0.00	3035	-18.12	20240516	2485	0.00	20241202	3040	-18.26	20231226	2485	0.00	20241202	0.74	N	003080	500	100 억	94943	N	N	N	N
28	20241202	140138	57	100.00	KOSPI		화학	N	N	N	N	N	2500	-15	5	-0.60	24816470	9937	33.24	2505	2520	2490	3265	1765	2515	2497.38	0.47	-801	2561	2537	2516	2492	2471	2527	2482	100	750	500	1760	5	1	20020000	501	39.06	0.37	12	0.05	64.00	6722.00	3040	20231226	-17.76	2485	20241127	0.60	3035	-17.63	20240516	2485	0.60	20241127	3040	-17.76	20231226	2485	0.60	20241127	0.74	N	003080	500	100 억	94943	N	N	N	N
29	20241202	130140	57	100.00	KOSPI		화학	N	N	N	N	N	2500	-15	5	-0.60	12000785	4800	16.06	2505	2520	2495	3265	1765	2515	2500.16	0.47	-276	2561	2537	2516	2492	2471	2527	2482	100	750	500	1760	5	1	20020000	501	39.06	0.37	12	0.02	64.00	6722.00	3040	20231226	-17.76	2485	20241127	0.60	3035	-17.63	20240516	2485	0.60	20241127	3040	-17.76	20231226	2485	0.60	20241127	0.74	N	003080	500	100 억	94943	N	N	N	N
30	20241202	120142	57	100.00	KOSPI		화학	N	N	N	N	N	2510	-5	5	-0.20	10731835	4292	14.36	2505	2520	2495	3265	1765	2515	2500.43	0.47	-1	2561	2537	2516	2492	2471	2527	2482	100	750	500	1760	5	1	20020000	503	39.22	0.37	12	0.02	64.00	6722.00	3040	20231226	-17.43	2485	20241127	1.01	3035	-17.30	20240516	2485	1.01	20241127	3040	-17.43	20231226	2485	1.01	20241127	0.74	N	003080	500	100 억	94943	N	N	N	N
31	20241202	110134	57	100.00	KOSPI		화학	N	N	N	N	N	2510	-5	5	-0.20	10375420	4150	13.88	2505	2520	2495	3265	1765	2515	2500.10	0.47	0	2561	2537	2516	2492	2471	2527	2482	100	750	500	1760	5	1	20020000	503	39.22	0.37	12	0.02	64.00	6722.00	3040	20231226	-17.43	2485	20241127	1.01	3035	-17.30	20240516	2485	1.01	20241127	3040	-17.43	20231226	2485	1.01	20241127	0.74	N	003080	500	100 억	94943	N	N	N	N
32	20241202	100136	57	100.00	KOSPI		화학	N	N	N	N	N	2515	0	3	0.00	965560	385	1.29	2505	2520	2500	3265	1765	2515	2507.95	0.47	0	2561	2537	2516	2492	2471	2527	2482	100	750	500	1760	5	1	20020000	504	39.30	0.37	12	0.00	64.00	6722.00	3040	20231226	-17.27	2485	20241127	1.21	3035	-17.13	20240516	2485	1.21	20241127	3040	-17.27	20231226	2485	1.21	20241127	0.74	N	003080	500	100 억	94943	N	N	N	N
33	20241202	090136	57	100.00	KOSPI		화학	N	N	N	N	N	2505	-10	5	-0.40	445890	178	0.60	2505	2505	2505	3265	1765	2515	2505.00	0.47	0	2561	2537	2516	2492	2471	2527	2482	100	750	500	1760	5	1	20020000	502	39.14	0.37	12	0.00	64.00	6722.00	3040	20231226	-17.60	2485	20241127	0.80	3035	-17.46	20240516	2485	0.80	20241127	3040	-17.60	20231226	2485	0.80	20241127	0.74	N	003080	500	100 억	94943	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History