KissMeData/009830/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	newHighLowPriceClassCode	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	160235	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16150	-1360	5	-7.77	37274110650	2250221	94.82	17350	17380	16150	22750	12260	17510	16566.64	18.18	-898527	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	27761	-13.79	0.35	12	1.31	-1171.00	45611.00	39750	20231228	-59.37	16150	20241205	0.00	39500	-59.11	20240102	16150	0.00	20241205	39750	-59.37	20231228	16150	0.00	20241205	1.68	N	009830	5000	8756 억	31252045	N	N	553	N	N
3	20241205	150237	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16270	-1240	5	-7.08	34410809770	2073358	87.37	17350	17380	16150	22750	12260	17510	16596.52	18.18	-814660	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	27967	-13.89	0.36	12	1.21	-1171.00	45611.00	39750	20231228	-59.07	16150	20241205	0.74	39500	-58.81	20240102	16150	0.74	20241205	39750	-59.07	20231228	16150	0.74	20241205	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
4	20241205	140236	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16360	-1150	5	-6.57	26313213370	1574751	66.36	17350	17380	16250	22750	12260	17510	16709.29	18.18	-599671	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	28122	-13.97	0.36	12	0.92	-1171.00	45611.00	39750	20231228	-58.84	16220	20241129	0.86	39500	-58.58	20240102	16220	0.86	20241129	39750	-58.84	20231228	16220	0.86	20241129	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
5	20241205	130237	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16450	-1060	5	-6.05	21180017730	1261168	53.14	17350	17380	16430	22750	12260	17510	16793.80	18.18	-509149	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	28276	-14.05	0.36	12	0.73	-1171.00	45611.00	39750	20231228	-58.62	16220	20241129	1.42	39500	-58.35	20240102	16220	1.42	20241129	39750	-58.62	20231228	16220	1.42	20241129	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
6	20241205	120237	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16590	-920	5	-5.25	16211294280	960262	40.46	17350	17380	16580	22750	12260	17510	16881.96	18.18	-386822	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	28517	-14.17	0.36	12	0.56	-1171.00	45611.00	39750	20231228	-58.26	16220	20241129	2.28	39500	-58.00	20240102	16220	2.28	20241129	39750	-58.26	20231228	16220	2.28	20241129	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
7	20241205	110236	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16810	-700	5	-4.00	11986638390	707211	29.80	17350	17380	16760	22750	12260	17510	16948.93	18.18	-278744	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	28895	-14.36	0.37	12	0.41	-1171.00	45611.00	39750	20231228	-57.71	16220	20241129	3.64	39500	-57.44	20240102	16220	3.64	20241129	39750	-57.71	20231228	16220	3.64	20241129	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
8	20241205	100235	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16830	-680	5	-3.88	9257007340	544931	22.96	17350	17380	16800	22750	12260	17510	16987.20	18.18	-190457	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	28930	-14.37	0.37	12	0.32	-1171.00	45611.00	39750	20231228	-57.66	16220	20241129	3.76	39500	-57.39	20240102	16220	3.76	20241129	39750	-57.66	20231228	16220	3.76	20241129	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
9	20241205	090236	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17200	-310	5	-1.77	1046855510	60801	2.56	17350	17380	17070	22750	12260	17510	17216.29	18.18	-4042	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	29566	-14.69	0.38	12	0.04	-1171.00	45611.00	39750	20231228	-56.73	16220	20241129	6.04	39500	-56.46	20240102	16220	6.04	20241129	39750	-56.73	20231228	16220	6.04	20241129	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
10	20241204	160232	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17510	250	2	1.45	41209992160	2359256	137.99	16900	17900	16820	22400	12090	17260	17467.47	18.28	-320678	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	30098	-14.95	0.38	12	1.37	-1171.00	45611.00	39750	20231228	-55.95	16220	20241129	7.95	39500	-55.67	20240102	16220	7.95	20241129	39750	-55.95	20231228	16220	7.95	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	759	N	N
11	20241204	150234	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17560	300	2	1.74	39314227270	2251361	131.68	16900	17900	16820	22400	12090	17260	17462.61	18.28	-289109	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	30184	-15.00	0.38	12	1.31	-1171.00	45611.00	39750	20231228	-55.82	16220	20241129	8.26	39500	-55.54	20240102	16220	8.26	20241129	39750	-55.82	20231228	16220	8.26	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
12	20241204	140233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17700	440	2	2.55	36365246250	2084141	121.90	16900	17900	16820	22400	12090	17260	17448.74	18.28	-242901	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	30425	-15.12	0.39	12	1.21	-1171.00	45611.00	39750	20231228	-55.47	16220	20241129	9.12	39500	-55.19	20240102	16220	9.12	20241129	39750	-55.47	20231228	16220	9.12	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
13	20241204	130233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17840	580	2	3.36	32698066600	1876822	109.77	16900	17900	16820	22400	12090	17260	17422.21	18.28	-183298	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	30666	-15.23	0.39	12	1.09	-1171.00	45611.00	39750	20231228	-55.12	16220	20241129	9.99	39500	-54.84	20240102	16220	9.99	20241129	39750	-55.12	20231228	16220	9.99	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
14	20241204	120233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17450	190	2	1.10	24369865850	1405893	82.23	16900	17620	16820	22400	12090	17260	17334.19	18.28	-180120	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	29995	-14.90	0.38	12	0.82	-1171.00	45611.00	39750	20231228	-56.10	16220	20241129	7.58	39500	-55.82	20240102	16220	7.58	20241129	39750	-56.10	20231228	16220	7.58	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
15	20241204	110229	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17200	-60	5	-0.35	21738948500	1254029	73.35	16900	17620	16820	22400	12090	17260	17335.41	18.28	-131026	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	29566	-14.69	0.38	12	0.73	-1171.00	45611.00	39750	20231228	-56.73	16220	20241129	6.04	39500	-56.46	20240102	16220	6.04	20241129	39750	-56.73	20231228	16220	6.04	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
16	20241204	100229	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17410	150	2	0.87	14603622810	845546	49.46	16900	17570	16820	22400	12090	17260	17271.26	18.28	-46473	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	29926	-14.87	0.38	12	0.49	-1171.00	45611.00	39750	20231228	-56.20	16220	20241129	7.34	39500	-55.92	20240102	16220	7.34	20241129	39750	-56.20	20231228	16220	7.34	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
17	20241204	090233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17010	-250	5	-1.45	1544067540	91272	5.34	16900	17050	16820	22400	12090	17260	16909.41	18.28	19790	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	29239	-14.53	0.37	12	0.05	-1171.00	45611.00	39750	20231228	-57.21	16220	20241129	4.87	39500	-56.94	20240102	16220	4.87	20241129	39750	-57.21	20231228	16220	4.87	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
18	20241203	160244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17260	870	2	5.31	29132075200	1697923	124.04	16870	17480	16840	21300	11480	16390	17157.33	18.11	245268	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29669	-14.74	0.38	12	0.99	-1171.00	45611.00	39750	20231228	-56.58	16220	20241129	6.41	39500	-56.30	20240102	16220	6.41	20241129	39750	-56.58	20231228	16220	6.41	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2876	N	N
19	20241203	150248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17250	860	2	5.25	27238345080	1588188	116.02	16870	17480	16840	21300	11480	16390	17150.59	18.11	238424	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29651	-14.73	0.38	12	0.92	-1171.00	45611.00	39750	20231228	-56.60	16220	20241129	6.35	39500	-56.33	20240102	16220	6.35	20241129	39750	-56.60	20231228	16220	6.35	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
20	20241203	140243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17210	820	2	5.00	23888765360	1394228	101.85	16870	17480	16840	21300	11480	16390	17134.05	18.11	212109	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29583	-14.70	0.38	12	0.81	-1171.00	45611.00	39750	20231228	-56.70	16220	20241129	6.10	39500	-56.43	20240102	16220	6.10	20241129	39750	-56.70	20231228	16220	6.10	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
21	20241203	130243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17100	710	2	4.33	22132098030	1291884	94.37	16870	17480	16840	21300	11480	16390	17131.65	18.11	191185	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29394	-14.60	0.37	12	0.75	-1171.00	45611.00	39750	20231228	-56.98	16220	20241129	5.43	39500	-56.71	20240102	16220	5.43	20241129	39750	-56.98	20231228	16220	5.43	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
22	20241203	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17080	690	2	4.21	20403134160	1190872	86.99	16870	17480	16840	21300	11480	16390	17132.95	18.11	160734	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29359	-14.59	0.37	12	0.69	-1171.00	45611.00	39750	20231228	-57.03	16220	20241129	5.30	39500	-56.76	20240102	16220	5.30	20241129	39750	-57.03	20231228	16220	5.30	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
23	20241203	110244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17020	630	2	3.84	19090305970	1113836	81.37	16870	17480	16840	21300	11480	16390	17139.25	18.11	150153	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29256	-14.53	0.37	12	0.65	-1171.00	45611.00	39750	20231228	-57.18	16220	20241129	4.93	39500	-56.91	20240102	16220	4.93	20241129	39750	-57.18	20231228	16220	4.93	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
24	20241203	100235	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16860	470	2	2.87	16262518240	947773	69.24	16870	17480	16840	21300	11480	16390	17158.68	18.11	132513	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	28981	-14.40	0.37	12	0.55	-1171.00	45611.00	39750	20231228	-57.58	16220	20241129	3.95	39500	-57.32	20240102	16220	3.95	20241129	39750	-57.58	20231228	16220	3.95	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
25	20241203	090235	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17270	880	2	5.37	3819959480	223392	16.32	16870	17280	16860	21300	11480	16390	17099.86	18.11	108415	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29686	-14.75	0.38	12	0.13	-1171.00	45611.00	39750	20231228	-56.55	16220	20241129	6.47	39500	-56.28	20240102	16220	6.47	20241129	39750	-56.55	20231228	16220	6.47	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
26	20241202	160230	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16390	170	2	1.05	22734449450	1359620	69.69	16500	17140	16390	21050	11360	16220	16722.66	17.98	248444	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28173	-14.00	0.36	12	0.79	-1171.00	45611.00	39750	20231228	-58.77	16220	20241129	1.05	39500	-58.51	20240102	16220	1.05	20241129	39750	-58.77	20231228	16220	1.05	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	2728	N	N
27	20241202	150238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16460	240	2	1.48	20493616480	1223109	62.70	16500	17140	16390	21050	11360	16220	16755.47	17.98	244923	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28294	-14.06	0.36	12	0.71	-1171.00	45611.00	39750	20231228	-58.59	16220	20241129	1.48	39500	-58.33	20240102	16220	1.48	20241129	39750	-58.59	20231228	16220	1.48	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N
28	20241202	140237	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16610	390	2	2.40	18341367620	1092666	56.01	16500	17140	16390	21050	11360	16220	16786.03	17.98	239189	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28551	-14.18	0.36	12	0.64	-1171.00	45611.00	39750	20231228	-58.21	16220	20241129	2.40	39500	-57.95	20240102	16220	2.40	20241129	39750	-58.21	20231228	16220	2.40	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N
29	20241202	130241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16510	290	2	1.79	16623120410	989271	50.71	16500	17140	16390	21050	11360	16220	16803.57	17.98	231339	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28379	-14.10	0.36	12	0.58	-1171.00	45611.00	39750	20231228	-58.47	16220	20241129	1.79	39500	-58.20	20240102	16220	1.79	20241129	39750	-58.47	20231228	16220	1.79	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N
30	20241202	120244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16640	420	2	2.59	14668894510	870955	44.65	16500	17140	16500	21050	11360	16220	16842.51	17.98	237539	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28603	-14.21	0.36	12	0.51	-1171.00	45611.00	39750	20231228	-58.14	16220	20241129	2.59	39500	-57.87	20240102	16220	2.59	20241129	39750	-58.14	20231228	16220	2.59	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N
31	20241202	110233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16800	580	2	3.58	13102132370	777199	39.84	16500	17140	16500	21050	11360	16220	16858.37	17.98	257737	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28878	-14.35	0.37	12	0.45	-1171.00	45611.00	39750	20231228	-57.74	16220	20241129	3.58	39500	-57.47	20240102	16220	3.58	20241129	39750	-57.74	20231228	16220	3.58	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N
32	20241202	100231	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16780	560	2	3.45	11054059150	655144	33.58	16500	17140	16500	21050	11360	16220	16873.00	17.98	223217	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28844	-14.33	0.37	12	0.38	-1171.00	45611.00	39750	20231228	-57.79	16220	20241129	3.45	39500	-57.52	20240102	16220	3.45	20241129	39750	-57.79	20231228	16220	3.45	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N
33	20241202	090232	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16960	740	2	4.56	3435391140	203174	10.41	16500	17140	16500	21050	11360	16220	16909.57	17.98	93751	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	29153	-14.48	0.37	12	0.12	-1171.00	45611.00	39750	20231228	-57.33	16220	20241129	4.56	39500	-57.06	20240102	16220	4.56	20241129	39750	-57.33	20231228	16220	4.56	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History