KissMeData/004250/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160150	57	100.00	KOSPI	화학	N	N	N	N	N	4345	-55	5	-1.25	120424215	27618	143.26	4490	4490	4200	5720	3080	4400	4360.36	1.04	-3070	4610	4505	4445	4340	4280	4557	4392	184	1320	500	3160	5	1	36720000	1595	6.82	0.49	12	0.08	637.00	8820.00	6230	20231222	-30.26	3510	20240806	23.79	5830	-25.47	20240110	3510	23.79	20240806	6230	-30.26	20231222	3510	23.79	20240806	1.21	N	004250	500	183 억	380617	N	N	0	N	N
3	20241205	150150	57	100.00	KOSPI	화학	N	N	N	N	N	4390	-10	5	-0.23	118206475	27110	140.63	4490	4490	4200	5720	3080	4400	4360.25	1.04	-2941	4610	4505	4445	4340	4280	4557	4392	184	1320	500	3160	5	1	36720000	1612	6.89	0.50	12	0.07	637.00	8820.00	6230	20231222	-29.53	3510	20240806	25.07	5830	-24.70	20240110	3510	25.07	20240806	6230	-29.53	20231222	3510	25.07	20240806	1.21	N	004250	500	183 억	380617	N	N	0	N	N
4	20241205	140149	57	100.00	KOSPI	화학	N	N	N	N	N	4400	0	3	0.00	83699325	19268	99.95	4490	4490	4200	5720	3080	4400	4343.96	1.04	-2031	4610	4505	4445	4340	4280	4557	4392	184	1320	500	3160	5	1	36720000	1616	6.91	0.50	12	0.05	637.00	8820.00	6230	20231222	-29.37	3510	20240806	25.36	5830	-24.53	20240110	3510	25.36	20240806	6230	-29.37	20231222	3510	25.36	20240806	1.21	N	004250	500	183 억	380617	N	N	0	N	N
5	20241205	130151	57	100.00	KOSPI	화학	N	N	N	N	N	4385	-15	5	-0.34	78039465	17979	93.26	4490	4490	4200	5720	3080	4400	4340.59	1.04	-1720	4610	4505	4445	4340	4280	4557	4392	184	1320	500	3160	5	1	36720000	1610	6.88	0.50	12	0.05	637.00	8820.00	6230	20231222	-29.61	3510	20240806	24.93	5830	-24.79	20240110	3510	24.93	20240806	6230	-29.61	20231222	3510	24.93	20240806	1.21	N	004250	500	183 억	380617	N	N	0	N	N
6	20241205	120151	57	100.00	KOSPI	화학	N	N	N	N	N	4430	30	2	0.68	70294235	16218	84.13	4490	4490	4200	5720	3080	4400	4334.33	1.04	-1040	4610	4505	4445	4340	4280	4557	4392	184	1320	500	3160	5	1	36720000	1627	6.95	0.50	12	0.04	637.00	8820.00	6230	20231222	-28.89	3510	20240806	26.21	5830	-24.01	20240110	3510	26.21	20240806	6230	-28.89	20231222	3510	26.21	20240806	1.21	N	004250	500	183 억	380617	N	N	0	N	N
7	20241205	110150	57	100.00	KOSPI	화학	N	N	N	N	N	4375	-25	5	-0.57	53726015	12443	64.55	4490	4490	4200	5720	3080	4400	4317.77	1.04	-1059	4610	4505	4445	4340	4280	4557	4392	184	1320	500	3160	5	1	36720000	1607	6.87	0.50	12	0.03	637.00	8820.00	6230	20231222	-29.78	3510	20240806	24.64	5830	-24.96	20240110	3510	24.64	20240806	6230	-29.78	20231222	3510	24.64	20240806	1.21	N	004250	500	183 억	380617	N	N	0	N	N
8	20241205	100149	57	100.00	KOSPI	화학	N	N	N	N	N	4330	-70	5	-1.59	42874695	9952	51.62	4490	4490	4200	5720	3080	4400	4308.15	1.04	-60	4610	4505	4445	4340	4280	4557	4392	184	1320	500	3160	5	1	36720000	1590	6.80	0.49	12	0.03	637.00	8820.00	6230	20231222	-30.50	3510	20240806	23.36	5830	-25.73	20240110	3510	23.36	20240806	6230	-30.50	20231222	3510	23.36	20240806	1.21	N	004250	500	183 억	380617	N	N	0	N	N
9	20241205	090150	57	100.00	KOSPI	화학	N	N	N	N	N	4490	90	2	2.05	49390	11	0.06	4490	4490	4490	5720	3080	4400	4490.00	1.04	-1	4610	4505	4445	4340	4280	4557	4392	184	1320	500	3160	5	1	36720000	1649	7.05	0.51	12	0.00	637.00	8820.00	6230	20231222	-27.93	3510	20240806	27.92	5830	-22.98	20240110	3510	27.92	20240806	6230	-27.93	20231222	3510	27.92	20240806	1.21	N	004250	500	183 억	380617	N	N	0	N	N
10	20241204	160148	57	100.00	KOSPI	화학	N	N	N	N	N	4400	-70	5	-1.57	85285365	19244	87.06	4395	4550	4385	5810	3130	4470	4431.95	1.04	-1820	4756	4612	4456	4312	4156	4535	4235	184	1340	500	3210	5	1	36720000	1616	6.91	0.50	12	0.05	637.00	8820.00	6230	20231222	-29.37	3510	20240806	25.36	5830	-24.53	20240110	3510	25.36	20240806	6230	-29.37	20231222	3510	25.36	20240806	1.21	N	004250	500	183 억	382511	N	N	1	N	N
11	20241204	150149	57	100.00	KOSPI	화학	N	N	N	N	N	4455	-15	5	-0.34	75952970	17136	77.52	4395	4550	4385	5810	3130	4470	4432.36	1.04	-1614	4756	4612	4456	4312	4156	4535	4235	184	1340	500	3210	5	1	36720000	1636	6.99	0.51	12	0.05	637.00	8820.00	6230	20231222	-28.49	3510	20240806	26.92	5830	-23.58	20240110	3510	26.92	20240806	6230	-28.49	20231222	3510	26.92	20240806	1.21	N	004250	500	183 억	382511	N	N	1	N	N
12	20241204	140148	57	100.00	KOSPI	화학	N	N	N	N	N	4445	-25	5	-0.56	66741580	15066	68.16	4395	4550	4385	5810	3130	4470	4429.95	1.04	-1250	4756	4612	4456	4312	4156	4535	4235	184	1340	500	3210	5	1	36720000	1632	6.98	0.50	12	0.04	637.00	8820.00	6230	20231222	-28.65	3510	20240806	26.64	5830	-23.76	20240110	3510	26.64	20240806	6230	-28.65	20231222	3510	26.64	20240806	1.21	N	004250	500	183 억	382511	N	N	1	N	N
13	20241204	130149	57	100.00	KOSPI	화학	N	N	N	N	N	4440	-30	5	-0.67	62254095	14056	63.59	4395	4550	4385	5810	3130	4470	4429.01	1.04	-676	4756	4612	4456	4312	4156	4535	4235	184	1340	500	3210	5	1	36720000	1630	6.97	0.50	12	0.04	637.00	8820.00	6230	20231222	-28.73	3510	20240806	26.50	5830	-23.84	20240110	3510	26.50	20240806	6230	-28.73	20231222	3510	26.50	20240806	1.21	N	004250	500	183 억	382511	N	N	1	N	N
14	20241204	120148	57	100.00	KOSPI	화학	N	N	N	N	N	4435	-35	5	-0.78	56855445	12834	58.06	4395	4550	4385	5810	3130	4470	4430.06	1.04	-1052	4756	4612	4456	4312	4156	4535	4235	184	1340	500	3210	5	1	36720000	1629	6.96	0.50	12	0.03	637.00	8820.00	6230	20231222	-28.81	3510	20240806	26.35	5830	-23.93	20240110	3510	26.35	20240806	6230	-28.81	20231222	3510	26.35	20240806	1.21	N	004250	500	183 억	382511	N	N	1	N	N
15	20241204	110147	57	100.00	KOSPI	화학	N	N	N	N	N	4430	-40	5	-0.89	44029735	9933	44.94	4395	4550	4385	5810	3130	4470	4432.67	1.04	183	4756	4612	4456	4312	4156	4535	4235	184	1340	500	3210	5	1	36720000	1627	6.95	0.50	12	0.03	637.00	8820.00	6230	20231222	-28.89	3510	20240806	26.21	5830	-24.01	20240110	3510	26.21	20240806	6230	-28.89	20231222	3510	26.21	20240806	1.21	N	004250	500	183 억	382511	N	N	1	N	N
16	20241204	100147	57	100.00	KOSPI	화학	N	N	N	N	N	4440	-30	5	-0.67	32076970	7236	32.74	4395	4550	4385	5810	3130	4470	4432.97	1.04	356	4756	4612	4456	4312	4156	4535	4235	184	1340	500	3210	5	1	36720000	1630	6.97	0.50	12	0.02	637.00	8820.00	6230	20231222	-28.73	3510	20240806	26.50	5830	-23.84	20240110	3510	26.50	20240806	6230	-28.73	20231222	3510	26.50	20240806	1.21	N	004250	500	183 억	382511	N	N	1	N	N
17	20241204	090150	57	100.00	KOSPI	화학	N	N	N	N	N	4470	0	3	0.00	2135465	485	2.19	4395	4500	4385	5810	3130	4470	4403.02	1.04	56	4756	4612	4456	4312	4156	4535	4235	184	1340	500	3210	5	1	36720000	1641	7.02	0.51	12	0.00	637.00	8820.00	6230	20231222	-28.25	3510	20240806	27.35	5830	-23.33	20240110	3510	27.35	20240806	6230	-28.25	20231222	3510	27.35	20240806	1.21	N	004250	500	183 억	382511	N	N	1	N	N
18	20241203	160154	57	100.00	KOSPI	화학	N	N	N	N	N	4470	-35	5	-0.78	98926205	22103	92.86	4500	4600	4300	5850	3155	4505	4475.72	1.04	-554	4725	4615	4435	4325	4145	4525	4235	184	1345	500	3240	5	1	36720000	1641	7.02	0.51	12	0.06	637.00	8820.00	6230	20231222	-28.25	3510	20240806	27.35	5830	-23.33	20240110	3510	27.35	20240806	6230	-28.25	20231222	3510	27.35	20240806	1.21	N	004250	500	183 억	383157	N	N	1	N	N
19	20241203	150156	57	100.00	KOSPI	화학	N	N	N	N	N	4495	-10	5	-0.22	95573990	21354	89.71	4500	4600	4300	5850	3155	4505	4475.69	1.04	-449	4725	4615	4435	4325	4145	4525	4235	184	1345	500	3240	5	1	36720000	1651	7.06	0.51	12	0.06	637.00	8820.00	6230	20231222	-27.85	3510	20240806	28.06	5830	-22.90	20240110	3510	28.06	20240806	6230	-27.85	20231222	3510	28.06	20240806	1.21	N	004250	500	183 억	383157	N	N	0	N	N
20	20241203	140152	57	100.00	KOSPI	화학	N	N	N	N	N	4470	-35	5	-0.78	92495830	20666	86.82	4500	4600	4300	5850	3155	4505	4475.75	1.04	-626	4725	4615	4435	4325	4145	4525	4235	184	1345	500	3240	5	1	36720000	1641	7.02	0.51	12	0.06	637.00	8820.00	6230	20231222	-28.25	3510	20240806	27.35	5830	-23.33	20240110	3510	27.35	20240806	6230	-28.25	20231222	3510	27.35	20240806	1.21	N	004250	500	183 억	383157	N	N	0	N	N
21	20241203	130155	57	100.00	KOSPI	화학	N	N	N	N	N	4470	-35	5	-0.78	64793665	14503	60.93	4500	4600	4300	5850	3155	4505	4467.60	1.04	-545	4725	4615	4435	4325	4145	4525	4235	184	1345	500	3240	5	1	36720000	1641	7.02	0.51	12	0.04	637.00	8820.00	6230	20231222	-28.25	3510	20240806	27.35	5830	-23.33	20240110	3510	27.35	20240806	6230	-28.25	20231222	3510	27.35	20240806	1.21	N	004250	500	183 억	383157	N	N	0	N	N
22	20241203	120202	57	100.00	KOSPI	화학	N	N	N	N	N	4500	-5	5	-0.11	50802330	11384	47.83	4500	4600	4300	5850	3155	4505	4462.61	1.04	-333	4725	4615	4435	4325	4145	4525	4235	184	1345	500	3240	5	1	36720000	1652	7.06	0.51	12	0.03	637.00	8820.00	6230	20231222	-27.77	3510	20240806	28.21	5830	-22.81	20240110	3510	28.21	20240806	6230	-27.77	20231222	3510	28.21	20240806	1.21	N	004250	500	183 억	383157	N	N	0	N	N
23	20241203	110153	57	100.00	KOSPI	화학	N	N	N	N	N	4500	-5	5	-0.11	48944045	10971	46.09	4500	4600	4300	5850	3155	4505	4461.22	1.04	-361	4725	4615	4435	4325	4145	4525	4235	184	1345	500	3240	5	1	36720000	1652	7.06	0.51	12	0.03	637.00	8820.00	6230	20231222	-27.77	3510	20240806	28.21	5830	-22.81	20240110	3510	28.21	20240806	6230	-27.77	20231222	3510	28.21	20240806	1.21	N	004250	500	183 억	383157	N	N	0	N	N
24	20241203	100149	57	100.00	KOSPI	화학	N	N	N	N	N	4515	10	2	0.22	6707925	1487	6.25	4500	4600	4500	5850	3155	4505	4511.05	1.04	-320	4725	4615	4435	4325	4145	4525	4235	184	1345	500	3240	5	1	36720000	1658	7.09	0.51	12	0.00	637.00	8820.00	6230	20231222	-27.53	3510	20240806	28.63	5830	-22.56	20240110	3510	28.63	20240806	6230	-27.53	20231222	3510	28.63	20240806	1.21	N	004250	500	183 억	383157	N	N	0	N	N
25	20241203	090149	57	100.00	KOSPI	화학	N	N	N	N	N	4505	0	3	0.00	1791080	398	1.67	4500	4505	4500	5850	3155	4505	4500.20	1.04	-57	4725	4615	4435	4325	4145	4525	4235	184	1345	500	3240	5	1	36720000	1654	7.07	0.51	12	0.00	637.00	8820.00	6230	20231222	-27.69	3510	20240806	28.35	5830	-22.73	20240110	3510	28.35	20240806	6230	-27.69	20231222	3510	28.35	20240806	1.21	N	004250	500	183 억	383157	N	N	0	N	N
26	20241202	160146	57	100.00	KOSPI	화학	N	N	N	N	N	4505	0	3	0.00	106172095	23788	113.31	4510	4545	4255	5850	3155	4505	4463.26	1.04	554	4568	4536	4493	4461	4418	4552	4477	184	1345	500	3240	5	1	36720000	1654	7.07	0.51	12	0.06	637.00	8820.00	6230	20231222	-27.69	3510	20240806	28.35	5830	-22.73	20240110	3510	28.35	20240806	6230	-27.69	20231222	3510	28.35	20240806	1.22	N	004250	500	183 억	382888	N	N	0	N	N
27	20241202	150150	57	100.00	KOSPI	화학	N	N	N	N	N	4505	0	3	0.00	94807610	21263	101.28	4510	4545	4255	5850	3155	4505	4458.81	1.04	551	4568	4536	4493	4461	4418	4552	4477	184	1345	500	3240	5	1	36720000	1654	7.07	0.51	12	0.06	637.00	8820.00	6230	20231222	-27.69	3510	20240806	28.35	5830	-22.73	20240110	3510	28.35	20240806	6230	-27.69	20231222	3510	28.35	20240806	1.22	N	004250	500	183 억	382888	N	N	0	N	N
28	20241202	140151	57	100.00	KOSPI	화학	N	N	N	N	N	4500	-5	5	-0.11	79994865	17968	85.59	4510	4545	4255	5850	3155	4505	4452.07	1.04	646	4568	4536	4493	4461	4418	4552	4477	184	1345	500	3240	5	1	36720000	1652	7.06	0.51	12	0.05	637.00	8820.00	6230	20231222	-27.77	3510	20240806	28.21	5830	-22.81	20240110	3510	28.21	20240806	6230	-27.77	20231222	3510	28.21	20240806	1.22	N	004250	500	183 억	382888	N	N	0	N	N
29	20241202	130152	57	100.00	KOSPI	화학	N	N	N	N	N	4485	-20	5	-0.44	72771550	16360	77.93	4510	4545	4255	5850	3155	4505	4448.14	1.04	637	4568	4536	4493	4461	4418	4552	4477	184	1345	500	3240	5	1	36720000	1647	7.04	0.51	12	0.04	637.00	8820.00	6230	20231222	-28.01	3510	20240806	27.78	5830	-23.07	20240110	3510	27.78	20240806	6230	-28.01	20231222	3510	27.78	20240806	1.22	N	004250	500	183 억	382888	N	N	0	N	N
30	20241202	120156	57	100.00	KOSPI	화학	N	N	N	N	N	4485	-20	5	-0.44	72636995	16330	77.78	4510	4545	4255	5850	3155	4505	4448.07	1.04	637	4568	4536	4493	4461	4418	4552	4477	184	1345	500	3240	5	1	36720000	1647	7.04	0.51	12	0.04	637.00	8820.00	6230	20231222	-28.01	3510	20240806	27.78	5830	-23.07	20240110	3510	27.78	20240806	6230	-28.01	20231222	3510	27.78	20240806	1.22	N	004250	500	183 억	382888	N	N	0	N	N
31	20241202	110146	57	100.00	KOSPI	화학	N	N	N	N	N	4480	-25	5	-0.55	63742910	14349	68.35	4510	4545	4255	5850	3155	4505	4442.32	1.04	760	4568	4536	4493	4461	4418	4552	4477	184	1345	500	3240	5	1	36720000	1645	7.03	0.51	12	0.04	637.00	8820.00	6230	20231222	-28.09	3510	20240806	27.64	5830	-23.16	20240110	3510	27.64	20240806	6230	-28.09	20231222	3510	27.64	20240806	1.22	N	004250	500	183 억	382888	N	N	0	N	N
32	20241202	100146	57	100.00	KOSPI	화학	N	N	N	N	N	4515	10	2	0.22	18483420	4101	19.53	4510	4545	4495	5850	3155	4505	4507.05	1.04	-15	4568	4536	4493	4461	4418	4552	4477	184	1345	500	3240	5	1	36720000	1658	7.09	0.51	12	0.01	637.00	8820.00	6230	20231222	-27.53	3510	20240806	28.63	5830	-22.56	20240110	3510	28.63	20240806	6230	-27.53	20231222	3510	28.63	20240806	1.22	N	004250	500	183 억	382888	N	N	0	N	N
33	20241202	090148	57	100.00	KOSPI	화학	N	N	N	N	N	4510	5	2	0.11	329230	73	0.35	4510	4510	4510	5850	3155	4505	4510.00	1.04	0	4568	4536	4493	4461	4418	4552	4477	184	1345	500	3240	5	1	36720000	1656	7.08	0.51	12	0.00	637.00	8820.00	6230	20231222	-27.61	3510	20240806	28.49	5830	-22.64	20240110	3510	28.49	20240806	6230	-27.61	20231222	3510	28.49	20240806	1.22	N	004250	500	183 억	382888	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History