KissMeData/003240/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	investmentCareful	shortOverheated
2	20241205	160140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	605000	-16000	5	-2.58	1224106000	2004	211.39	621000	621000	605000	807000	435000	621000	610831.34	5.22	-455	635666	628332	621666	614332	607666	632000	618000	56	186000	5000	447120	1000	1	1113400	6736	-36.41	0.16	12	0.18	-16618.00	3800650.00	994000	20240130	-39.13	510000	20240805	18.63	994000	-39.13	20240130	510000	18.63	20240805	994000	-39.13	20240130	510000	18.63	20240805	0.16	N	003240	5000	55 억	58140	N	N	N	N
3	20241205	150140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	607000	-14000	5	-2.25	1122232000	1836	193.67	621000	621000	605000	807000	435000	621000	611237.47	5.22	-342	635666	628332	621666	614332	607666	632000	618000	56	186000	5000	447120	1000	1	1113400	6758	-36.53	0.16	12	0.16	-16618.00	3800650.00	994000	20240130	-38.93	510000	20240805	19.02	994000	-38.93	20240130	510000	19.02	20240805	994000	-38.93	20240130	510000	19.02	20240805	0.16	N	003240	5000	55 억	58140	N	N	N	N
4	20241205	140139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	611000	-10000	5	-1.61	785362000	1282	135.23	621000	621000	610000	807000	435000	621000	612606.86	5.22	-173	635666	628332	621666	614332	607666	632000	618000	56	186000	5000	447120	1000	1	1113400	6803	-36.77	0.16	12	0.12	-16618.00	3800650.00	994000	20240130	-38.53	510000	20240805	19.80	994000	-38.53	20240130	510000	19.80	20240805	994000	-38.53	20240130	510000	19.80	20240805	0.16	N	003240	5000	55 억	58140	N	N	N	N
5	20241205	130140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	610000	-11000	5	-1.77	735937000	1201	126.69	621000	621000	610000	807000	435000	621000	612770.19	5.22	-134	635666	628332	621666	614332	607666	632000	618000	56	186000	5000	447120	1000	1	1113400	6792	-36.71	0.16	12	0.11	-16618.00	3800650.00	994000	20240130	-38.63	510000	20240805	19.61	994000	-38.63	20240130	510000	19.61	20240805	994000	-38.63	20240130	510000	19.61	20240805	0.16	N	003240	5000	55 억	58140	N	N	N	N
6	20241205	120141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	611000	-10000	5	-1.61	671839000	1096	115.61	621000	621000	610000	807000	435000	621000	612991.79	5.22	-94	635666	628332	621666	614332	607666	632000	618000	56	186000	5000	447120	1000	1	1113400	6803	-36.77	0.16	12	0.10	-16618.00	3800650.00	994000	20240130	-38.53	510000	20240805	19.80	994000	-38.53	20240130	510000	19.80	20240805	994000	-38.53	20240130	510000	19.80	20240805	0.16	N	003240	5000	55 억	58140	N	N	N	N
7	20241205	110140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	611000	-10000	5	-1.61	641872000	1047	110.44	621000	621000	610000	807000	435000	621000	613058.26	5.22	-62	635666	628332	621666	614332	607666	632000	618000	56	186000	5000	447120	1000	1	1113400	6803	-36.77	0.16	12	0.09	-16618.00	3800650.00	994000	20240130	-38.53	510000	20240805	19.80	994000	-38.53	20240130	510000	19.80	20240805	994000	-38.53	20240130	510000	19.80	20240805	0.16	N	003240	5000	55 억	58140	N	N	N	N
8	20241205	100139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	611000	-10000	5	-1.61	582555000	950	100.21	621000	621000	610000	807000	435000	621000	613215.79	5.22	-8	635666	628332	621666	614332	607666	632000	618000	56	186000	5000	447120	1000	1	1113400	6803	-36.77	0.16	12	0.09	-16618.00	3800650.00	994000	20240130	-38.53	510000	20240805	19.80	994000	-38.53	20240130	510000	19.80	20240805	994000	-38.53	20240130	510000	19.80	20240805	0.16	N	003240	5000	55 억	58140	N	N	N	N
9	20241205	090140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	621000	0	3	0.00	9315000	15	1.58	621000	621000	621000	807000	435000	621000	621000.00	5.22	-8	635666	628332	621666	614332	607666	632000	618000	56	186000	5000	447120	1000	1	1113400	6914	-37.37	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-37.53	510000	20240805	21.76	994000	-37.53	20240130	510000	21.76	20240805	994000	-37.53	20240130	510000	21.76	20240805	0.16	N	003240	5000	55 억	58140	N	N	N	N
10	20241204	160138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	621000	-15000	5	-2.36	587049000	946	420.44	620000	629000	615000	826000	446000	636000	620559.20	5.26	-434	644000	640000	632000	628000	620000	642000	630000	56	190000	5000	457920	1000	1	1113400	6914	-37.37	0.16	12	0.08	-16618.00	3800650.00	994000	20240130	-37.53	510000	20240805	21.76	994000	-37.53	20240130	510000	21.76	20240805	994000	-37.53	20240130	510000	21.76	20240805	0.16	N	003240	5000	55 억	58545	N	N	N	N
11	20241204	150139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	621000	-15000	5	-2.36	557238000	898	399.11	620000	629000	615000	826000	446000	636000	620532.29	5.26	-399	644000	640000	632000	628000	620000	642000	630000	56	190000	5000	457920	1000	1	1113400	6914	-37.37	0.16	12	0.08	-16618.00	3800650.00	994000	20240130	-37.53	510000	20240805	21.76	994000	-37.53	20240130	510000	21.76	20240805	994000	-37.53	20240130	510000	21.76	20240805	0.16	N	003240	5000	55 억	58545	N	N	N	N
12	20241204	140139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	621000	-15000	5	-2.36	483926000	780	346.67	620000	629000	615000	826000	446000	636000	620417.95	5.26	-355	644000	640000	632000	628000	620000	642000	630000	56	190000	5000	457920	1000	1	1113400	6914	-37.37	0.16	12	0.07	-16618.00	3800650.00	994000	20240130	-37.53	510000	20240805	21.76	994000	-37.53	20240130	510000	21.76	20240805	994000	-37.53	20240130	510000	21.76	20240805	0.16	N	003240	5000	55 억	58545	N	N	N	N
13	20241204	130139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	624000	-12000	5	-1.89	426132000	687	305.33	620000	629000	615000	826000	446000	636000	620279.48	5.26	-287	644000	640000	632000	628000	620000	642000	630000	56	190000	5000	457920	1000	1	1113400	6948	-37.55	0.16	12	0.06	-16618.00	3800650.00	994000	20240130	-37.22	510000	20240805	22.35	994000	-37.22	20240130	510000	22.35	20240805	994000	-37.22	20240130	510000	22.35	20240805	0.16	N	003240	5000	55 억	58545	N	N	N	N
14	20241204	120138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	622000	-14000	5	-2.20	396339000	639	284.00	620000	629000	615000	826000	446000	636000	620248.83	5.26	-253	644000	640000	632000	628000	620000	642000	630000	56	190000	5000	457920	1000	1	1113400	6925	-37.43	0.16	12	0.06	-16618.00	3800650.00	994000	20240130	-37.42	510000	20240805	21.96	994000	-37.42	20240130	510000	21.96	20240805	994000	-37.42	20240130	510000	21.96	20240805	0.16	N	003240	5000	55 억	58545	N	N	N	N
15	20241204	110137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	622000	-14000	5	-2.20	220621000	355	157.78	620000	629000	618000	826000	446000	636000	621467.61	5.26	-21	644000	640000	632000	628000	620000	642000	630000	56	190000	5000	457920	1000	1	1113400	6925	-37.43	0.16	12	0.03	-16618.00	3800650.00	994000	20240130	-37.42	510000	20240805	21.96	994000	-37.42	20240130	510000	21.96	20240805	994000	-37.42	20240130	510000	21.96	20240805	0.16	N	003240	5000	55 억	58545	N	N	N	N
16	20241204	100138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	623000	-13000	5	-2.04	162232000	261	116.00	620000	629000	618000	826000	446000	636000	621578.54	5.26	31	644000	640000	632000	628000	620000	642000	630000	56	190000	5000	457920	1000	1	1113400	6936	-37.49	0.16	12	0.02	-16618.00	3800650.00	994000	20240130	-37.32	510000	20240805	22.16	994000	-37.32	20240130	510000	22.16	20240805	994000	-37.32	20240130	510000	22.16	20240805	0.16	N	003240	5000	55 억	58545	N	N	N	N
17	20241204	090140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	620000	-16000	5	-2.52	24180000	39	17.33	620000	620000	620000	826000	446000	636000	620000.00	5.26	-1	644000	640000	632000	628000	620000	642000	630000	56	190000	5000	457920	1000	1	1113400	6903	-37.31	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-37.63	510000	20240805	21.57	994000	-37.63	20240130	510000	21.57	20240805	994000	-37.63	20240130	510000	21.57	20240805	0.16	N	003240	5000	55 억	58545	N	N	N	N
18	20241203	160143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	636000	12000	2	1.92	141511000	224	186.67	624000	636000	624000	811000	437000	624000	631745.54	5.25	69	629333	626666	623333	620666	617333	627000	621000	56	187000	5000	449280	1000	1	1113400	7081	-38.27	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.02	510000	20240805	24.71	994000	-36.02	20240130	510000	24.71	20240805	994000	-36.02	20240130	510000	24.71	20240805	0.16	N	003240	5000	55 억	58489	N	N	N	N
19	20241203	150144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	635000	11000	2	1.76	133258000	211	175.83	624000	636000	624000	811000	437000	624000	631554.50	5.25	68	629333	626666	623333	620666	617333	627000	621000	56	187000	5000	449280	1000	1	1113400	7070	-38.21	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.12	510000	20240805	24.51	994000	-36.12	20240130	510000	24.51	20240805	994000	-36.12	20240130	510000	24.51	20240805	0.16	N	003240	5000	55 억	58489	N	N	N	N
20	20241203	140142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	636000	12000	2	1.92	97720000	155	129.17	624000	636000	624000	811000	437000	624000	630451.61	5.25	52	629333	626666	623333	620666	617333	627000	621000	56	187000	5000	449280	1000	1	1113400	7081	-38.27	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.02	510000	20240805	24.71	994000	-36.02	20240130	510000	24.71	20240805	994000	-36.02	20240130	510000	24.71	20240805	0.16	N	003240	5000	55 억	58489	N	N	N	N
21	20241203	130143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	634000	10000	2	1.60	78024000	124	103.33	624000	634000	624000	811000	437000	624000	629225.81	5.25	46	629333	626666	623333	620666	617333	627000	621000	56	187000	5000	449280	1000	1	1113400	7059	-38.15	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.22	510000	20240805	24.31	994000	-36.22	20240130	510000	24.31	20240805	994000	-36.22	20240130	510000	24.31	20240805	0.16	N	003240	5000	55 억	58489	N	N	N	N
22	20241203	120147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	630000	6000	2	0.96	57801000	92	76.67	624000	631000	624000	811000	437000	624000	628271.74	5.25	35	629333	626666	623333	620666	617333	627000	621000	56	187000	5000	449280	1000	1	1113400	7014	-37.91	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.62	510000	20240805	23.53	994000	-36.62	20240130	510000	23.53	20240805	994000	-36.62	20240130	510000	23.53	20240805	0.16	N	003240	5000	55 억	58489	N	N	N	N
23	20241203	110140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	630000	6000	2	0.96	40791000	65	54.17	624000	630000	624000	811000	437000	624000	627553.85	5.25	27	629333	626666	623333	620666	617333	627000	621000	56	187000	5000	449280	1000	1	1113400	7014	-37.91	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.62	510000	20240805	23.53	994000	-36.62	20240130	510000	23.53	20240805	994000	-36.62	20240130	510000	23.53	20240805	0.16	N	003240	5000	55 억	58489	N	N	N	N
24	20241203	100139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	626000	2000	2	0.32	15645000	25	20.83	624000	627000	624000	811000	437000	624000	625800.00	5.25	3	629333	626666	623333	620666	617333	627000	621000	56	187000	5000	449280	1000	1	1113400	6970	-37.67	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-37.02	510000	20240805	22.75	994000	-37.02	20240130	510000	22.75	20240805	994000	-37.02	20240130	510000	22.75	20240805	0.16	N	003240	5000	55 억	58489	N	N	N	N
25	20241203	090139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	624000	0	3	0.00	624000	1	0.83	624000	624000	624000	811000	437000	624000	624000.00	5.25	1	629333	626666	623333	620666	617333	627000	621000	56	187000	5000	449280	1000	1	1113400	6948	-37.55	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-37.22	510000	20240805	22.35	994000	-37.22	20240130	510000	22.35	20240805	994000	-37.22	20240130	510000	22.35	20240805	0.16	N	003240	5000	55 억	58489	N	N	N	N
26	20241202	160137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	624000	0	3	0.00	74715000	120	22.10	624000	626000	620000	811000	437000	624000	622625.00	5.26	-33	640000	632000	622000	614000	604000	627000	609000	56	187000	5000	449280	1000	1	1113400	6948	-37.55	0.16	12	0.01	-16618.00	3800650.00	994000	20240130	-37.22	510000	20240805	22.35	994000	-37.22	20240130	510000	22.35	20240805	994000	-37.22	20240130	510000	22.35	20240805	0.16	N	003240	5000	55 억	58535	N	N	N	N
27	20241202	150140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	622000	-2000	5	-0.32	49798000	80	14.73	624000	626000	620000	811000	437000	624000	622475.00	5.26	-19	640000	632000	622000	614000	604000	627000	609000	56	187000	5000	449280	1000	1	1113400	6925	-37.43	0.16	12	0.01	-16618.00	3800650.00	994000	20240130	-37.42	510000	20240805	21.96	994000	-37.42	20240130	510000	21.96	20240805	994000	-37.42	20240130	510000	21.96	20240805	0.16	N	003240	5000	55 억	58535	N	N	N	N
28	20241202	140141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	624000	0	3	0.00	43575000	70	12.89	624000	626000	620000	811000	437000	624000	622500.00	5.26	-15	640000	632000	622000	614000	604000	627000	609000	56	187000	5000	449280	1000	1	1113400	6948	-37.55	0.16	12	0.01	-16618.00	3800650.00	994000	20240130	-37.22	510000	20240805	22.35	994000	-37.22	20240130	510000	22.35	20240805	994000	-37.22	20240130	510000	22.35	20240805	0.16	N	003240	5000	55 억	58535	N	N	N	N
29	20241202	130142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	621000	-3000	5	-0.48	29281000	47	8.66	624000	626000	621000	811000	437000	624000	623000.00	5.26	-10	640000	632000	622000	614000	604000	627000	609000	56	187000	5000	449280	1000	1	1113400	6914	-37.37	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-37.53	510000	20240805	21.76	994000	-37.53	20240130	510000	21.76	20240805	994000	-37.53	20240130	510000	21.76	20240805	0.16	N	003240	5000	55 억	58535	N	N	N	N
30	20241202	120145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	623000	-1000	5	-0.16	21205000	34	6.26	624000	626000	622000	811000	437000	624000	623676.47	5.26	-6	640000	632000	622000	614000	604000	627000	609000	56	187000	5000	449280	1000	1	1113400	6936	-37.49	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-37.32	510000	20240805	22.16	994000	-37.32	20240130	510000	22.16	20240805	994000	-37.32	20240130	510000	22.16	20240805	0.16	N	003240	5000	55 억	58535	N	N	N	N
31	20241202	110136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	625000	1000	2	0.16	16838000	27	4.97	624000	626000	622000	811000	437000	624000	623629.63	5.26	-5	640000	632000	622000	614000	604000	627000	609000	56	187000	5000	449280	1000	1	1113400	6959	-37.61	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-37.12	510000	20240805	22.55	994000	-37.12	20240130	510000	22.55	20240805	994000	-37.12	20240130	510000	22.55	20240805	0.16	N	003240	5000	55 억	58535	N	N	N	N
32	20241202	100138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	626000	2000	2	0.32	13094000	21	3.87	624000	626000	622000	811000	437000	624000	623523.81	5.26	-5	640000	632000	622000	614000	604000	627000	609000	56	187000	5000	449280	1000	1	1113400	6970	-37.67	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-37.02	510000	20240805	22.75	994000	-37.02	20240130	510000	22.75	20240805	994000	-37.02	20240130	510000	22.75	20240805	0.16	N	003240	5000	55 억	58535	N	N	N	N
33	20241202	090138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	624000	0	3	0.00	0	0	0.00	0	0	0	811000	437000	624000	0.00	5.26	0	640000	632000	622000	614000	604000	627000	609000	56	187000	5000	449280	1000	1	1113400	6948	-37.55	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-37.22	510000	20240805	22.35	994000	-37.22	20240130	510000	22.35	20240805	994000	-37.22	20240130	510000	22.35	20240805	0.16	N	003240	5000	55 억	58535	N	N	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History