KissMeData/003350/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	160141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47500	-600	5	-1.25	5162612000	107134	83.63	48100	49750	47050	62500	33700	48100	48189.29	2.91	-17869	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2153	29.56	3.98	12	2.36	1607.00	11934.00	89400	20240903	-46.87	22450	20240131	111.58	89400	-46.87	20240903	22450	111.58	20240131	89400	-46.87	20240903	22450	111.58	20240131	2.70	N	003350	500	22 억	132027	N	N	2	N	N
3	20241205	150141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47850	-250	5	-0.52	4941708400	102504	80.02	48100	49750	47050	62500	33700	48100	48209.91	2.91	-17189	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2169	29.78	4.01	12	2.26	1607.00	11934.00	89400	20240903	-46.48	22450	20240131	113.14	89400	-46.48	20240903	22450	113.14	20240131	89400	-46.48	20240903	22450	113.14	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
4	20241205	140140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48100	0	3	0.00	3994935300	82752	64.60	48100	49750	47050	62500	33700	48100	48276.01	2.91	-9132	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2180	29.93	4.03	12	1.83	1607.00	11934.00	89400	20240903	-46.20	22450	20240131	114.25	89400	-46.20	20240903	22450	114.25	20240131	89400	-46.20	20240903	22450	114.25	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
5	20241205	130141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48300	200	2	0.42	3664462750	75897	59.25	48100	49750	47050	62500	33700	48100	48282.06	2.91	-8129	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2189	30.06	4.05	12	1.67	1607.00	11934.00	89400	20240903	-45.97	22450	20240131	115.14	89400	-45.97	20240903	22450	115.14	20240131	89400	-45.97	20240903	22450	115.14	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
6	20241205	120142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49400	1300	2	2.70	3322344600	68846	53.74	48100	49750	47050	62500	33700	48100	48257.64	2.91	-6861	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2239	30.74	4.14	12	1.52	1607.00	11934.00	89400	20240903	-44.74	22450	20240131	120.04	89400	-44.74	20240903	22450	120.04	20240131	89400	-44.74	20240903	22450	120.04	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
7	20241205	110141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48800	700	2	1.46	2880971050	59746	46.64	48100	49750	47050	62500	33700	48100	48220.33	2.91	-5474	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2212	30.37	4.09	12	1.32	1607.00	11934.00	89400	20240903	-45.41	22450	20240131	117.37	89400	-45.41	20240903	22450	117.37	20240131	89400	-45.41	20240903	22450	117.37	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
8	20241205	100140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47750	-350	5	-0.73	1499073700	31451	24.55	48100	48500	47050	62500	33700	48100	47663.72	2.91	5255	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2164	29.71	4.00	12	0.69	1607.00	11934.00	89400	20240903	-46.59	22450	20240131	112.69	89400	-46.59	20240903	22450	112.69	20240131	89400	-46.59	20240903	22450	112.69	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
9	20241205	090141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47800	-300	5	-0.62	162225150	3377	2.64	48100	48350	47800	62500	33700	48100	48038.15	2.91	-514	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2166	29.74	4.01	12	0.07	1607.00	11934.00	89400	20240903	-46.53	22450	20240131	112.92	89400	-46.53	20240903	22450	112.92	20240131	89400	-46.53	20240903	22450	112.92	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
10	20241204	160139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48100	-1000	5	-2.04	6058794300	126761	29.43	47800	49100	46850	63800	34400	49100	47795.25	2.89	806	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2180	29.93	4.03	12	2.80	1607.00	11934.00	89400	20240903	-46.20	22450	20240131	114.25	89400	-46.20	20240903	22450	114.25	20240131	89400	-46.20	20240903	22450	114.25	20240131	2.56	N	003350	500	22 억	131167	N	N	6	N	N
11	20241204	150140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48250	-850	5	-1.73	5657594400	118458	27.50	47800	49100	46850	63800	34400	49100	47758.96	2.89	2639	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2187	30.02	4.04	12	2.61	1607.00	11934.00	89400	20240903	-46.03	22450	20240131	114.92	89400	-46.03	20240903	22450	114.92	20240131	89400	-46.03	20240903	22450	114.92	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
12	20241204	140140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47700	-1400	5	-2.85	5314481650	111282	25.84	47800	49100	46850	63800	34400	49100	47755.41	2.89	1400	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2162	29.68	4.00	12	2.46	1607.00	11934.00	89400	20240903	-46.64	22450	20240131	112.47	89400	-46.64	20240903	22450	112.47	20240131	89400	-46.64	20240903	22450	112.47	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
13	20241204	130140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48200	-900	5	-1.83	5004028450	104801	24.33	47800	49100	46850	63800	34400	49100	47746.33	2.89	4034	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2184	29.99	4.04	12	2.31	1607.00	11934.00	89400	20240903	-46.09	22450	20240131	114.70	89400	-46.09	20240903	22450	114.70	20240131	89400	-46.09	20240903	22450	114.70	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
14	20241204	120139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47850	-1250	5	-2.55	4581987350	96017	22.29	47800	49100	46850	63800	34400	49100	47718.83	2.89	4875	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2169	29.78	4.01	12	2.12	1607.00	11934.00	89400	20240903	-46.48	22450	20240131	113.14	89400	-46.48	20240903	22450	113.14	20240131	89400	-46.48	20240903	22450	113.14	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
15	20241204	110138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47500	-1600	5	-3.26	4285246250	89769	20.84	47800	49100	46850	63800	34400	49100	47734.51	2.89	4918	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2153	29.56	3.98	12	1.98	1607.00	11934.00	89400	20240903	-46.87	22450	20240131	111.58	89400	-46.87	20240903	22450	111.58	20240131	89400	-46.87	20240903	22450	111.58	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
16	20241204	100139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47500	-1600	5	-3.26	3564908600	74546	17.31	47800	49100	46850	63800	34400	49100	47819.50	2.89	7018	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2153	29.56	3.98	12	1.64	1607.00	11934.00	89400	20240903	-46.87	22450	20240131	111.58	89400	-46.87	20240903	22450	111.58	20240131	89400	-46.87	20240903	22450	111.58	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
17	20241204	090141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47850	-1250	5	-2.55	937845600	19766	4.59	47800	48300	46950	63800	34400	49100	47437.15	2.89	7531	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2169	29.78	4.01	12	0.44	1607.00	11934.00	89400	20240903	-46.48	22450	20240131	113.14	89400	-46.48	20240903	22450	113.14	20240131	89400	-46.48	20240903	22450	113.14	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
18	20241203	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49100	6700	2	15.80	20294284550	428459	360.11	42700	49400	42700	55100	29700	42400	47360.63	4.10	-53933	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2225	30.55	4.11	12	9.45	1607.00	11934.00	89400	20240903	-45.08	22450	20240131	118.71	89400	-45.08	20240903	22450	118.71	20240131	89400	-45.08	20240903	22450	118.71	20240131	2.58	N	003350	500	22 억	185629	N	N	12	N	N
19	20241203	150145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48750	6350	2	14.98	19352304200	409221	343.94	42700	49400	42700	55100	29700	42400	47290.62	4.10	-52568	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2209	30.34	4.08	12	9.03	1607.00	11934.00	89400	20240903	-45.47	22450	20240131	117.15	89400	-45.47	20240903	22450	117.15	20240131	89400	-45.47	20240903	22450	117.15	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
20	20241203	140143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49350	6950	2	16.39	17476730150	370842	311.68	42700	49400	42700	55100	29700	42400	47127.19	4.10	-42337	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2237	30.71	4.14	12	8.18	1607.00	11934.00	89400	20240903	-44.80	22450	20240131	119.82	89400	-44.80	20240903	22450	119.82	20240131	89400	-44.80	20240903	22450	119.82	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
21	20241203	130145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48950	6550	2	15.45	15408157150	328621	276.20	42700	49350	42700	55100	29700	42400	46887.34	4.10	-30822	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2218	30.46	4.10	12	7.25	1607.00	11934.00	89400	20240903	-45.25	22450	20240131	118.04	89400	-45.25	20240903	22450	118.04	20240131	89400	-45.25	20240903	22450	118.04	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
22	20241203	120149	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48000	5600	2	13.21	11278190750	243957	205.04	42700	48350	42700	55100	29700	42400	46230.27	4.10	-24415	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2175	29.87	4.02	12	5.38	1607.00	11934.00	89400	20240903	-46.31	22450	20240131	113.81	89400	-46.31	20240903	22450	113.81	20240131	89400	-46.31	20240903	22450	113.81	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
23	20241203	110142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46650	4250	2	10.02	7862064600	172396	144.89	42700	47150	42700	55100	29700	42400	45604.72	4.10	-8275	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2114	29.03	3.91	12	3.80	1607.00	11934.00	89400	20240903	-47.82	22450	20240131	107.80	89400	-47.82	20240903	22450	107.80	20240131	89400	-47.82	20240903	22450	107.80	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
24	20241203	100140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45650	3250	2	7.67	4549842450	101044	84.92	42700	46050	42700	55100	29700	42400	45028.38	4.10	-4791	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2069	28.41	3.83	12	2.23	1607.00	11934.00	89400	20240903	-48.94	22450	20240131	103.34	89400	-48.94	20240903	22450	103.34	20240131	89400	-48.94	20240903	22450	103.34	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
25	20241203	090140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43400	1000	2	2.36	108050950	2502	2.10	42700	43950	42700	55100	29700	42400	43186.46	4.10	1165	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	1967	27.01	3.64	12	0.06	1607.00	11934.00	89400	20240903	-51.45	22450	20240131	93.32	89400	-51.45	20240903	22450	93.32	20240131	89400	-51.45	20240903	22450	93.32	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
26	20241202	160138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42400	-1900	5	-4.29	5043669000	117833	134.25	44300	45100	42200	57500	31050	44300	42802.63	3.14	42287	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1922	26.38	3.55	12	2.60	1607.00	11934.00	89400	20240903	-52.57	22450	20240131	88.86	89400	-52.57	20240903	22450	88.86	20240131	89400	-52.57	20240903	22450	88.86	20240131	2.52	N	003350	500	22 억	142514	N	N	1	N	N
27	20241202	150141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42400	-1900	5	-4.29	4499456050	104967	119.59	44300	45100	42200	57500	31050	44300	42864.20	3.14	37425	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1922	26.38	3.55	12	2.32	1607.00	11934.00	89400	20240903	-52.57	22450	20240131	88.86	89400	-52.57	20240903	22450	88.86	20240131	89400	-52.57	20240903	22450	88.86	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
28	20241202	140142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42850	-1450	5	-3.27	3949792650	92052	104.87	44300	45100	42200	57500	31050	44300	42906.91	3.14	33673	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1942	26.66	3.59	12	2.03	1607.00	11934.00	89400	20240903	-52.07	22450	20240131	90.87	89400	-52.07	20240903	22450	90.87	20240131	89400	-52.07	20240903	22450	90.87	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
29	20241202	130143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42600	-1700	5	-3.84	3432339950	79941	91.08	44300	45100	42200	57500	31050	44300	42934.38	3.14	30188	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1931	26.51	3.57	12	1.76	1607.00	11934.00	89400	20240903	-52.35	22450	20240131	89.76	89400	-52.35	20240903	22450	89.76	20240131	89400	-52.35	20240903	22450	89.76	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
30	20241202	120146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42450	-1850	5	-4.18	3084857700	71771	81.77	44300	45100	42200	57500	31050	44300	42980.30	3.14	28047	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1924	26.42	3.56	12	1.58	1607.00	11934.00	89400	20240903	-52.52	22450	20240131	89.09	89400	-52.52	20240903	22450	89.09	20240131	89400	-52.52	20240903	22450	89.09	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
31	20241202	110137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42800	-1500	5	-3.39	1782950050	41047	46.76	44300	45100	42500	57500	31050	44300	43434.90	3.14	9641	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1940	26.63	3.59	12	0.91	1607.00	11934.00	89400	20240903	-52.13	22450	20240131	90.65	89400	-52.13	20240903	22450	90.65	20240131	89400	-52.13	20240903	22450	90.65	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
32	20241202	100139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43050	-1250	5	-2.82	1354690050	31073	35.40	44300	45100	42500	57500	31050	44300	43594.97	3.14	8182	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1951	26.79	3.61	12	0.69	1607.00	11934.00	89400	20240903	-51.85	22450	20240131	91.76	89400	-51.85	20240903	22450	91.76	20240131	89400	-51.85	20240903	22450	91.76	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
33	20241202	090139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44750	450	2	1.02	53863600	1212	1.38	44300	44750	44300	57500	31050	44300	44453.30	3.14	474	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	2028	27.85	3.75	12	0.03	1607.00	11934.00	89400	20240903	-49.94	22450	20240131	99.33	89400	-49.94	20240903	22450	99.33	20240131	89400	-49.94	20240903	22450	99.33	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History