KissMeData/011790/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	foreignNetBuyingQuantity	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	160248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	98100	-2300	5	-2.29	16838593200	169600	65.72	101000	101600	98000	130500	70300	100400	99285.20	16.32	-2500	-3856	105866	103132	100566	97832	95266	101850	96550	1893	30100	5000	72280	100	1	37868298	37149	-13.48	2.23	12	0.45	-7276.00	43961.00	200000	20240618	-50.95	72000	20240126	36.25	200000	-50.95	20240618	72000	36.25	20240126	200000	-50.95	20240618	72000	36.25	20240126	1.65	N	011790	5000	1893 억	6179046	N	N	477	N	N
3	20241205	150250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	98500	-1900	5	-1.89	15485110800	155817	60.38	101000	101600	98000	130500	70300	100400	99380.05	16.32	-2500	-6164	105866	103132	100566	97832	95266	101850	96550	1893	30100	5000	72280	100	1	37868298	37300	-13.54	2.24	12	0.41	-7276.00	43961.00	200000	20240618	-50.75	72000	20240126	36.81	200000	-50.75	20240618	72000	36.81	20240126	200000	-50.75	20240618	72000	36.81	20240126	1.65	N	011790	5000	1893 억	6179046	N	N	442	N	N
4	20241205	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	99800	-600	5	-0.60	11534561500	115775	44.86	101000	101600	98600	130500	70300	100400	99629.06	16.32	-2500	1624	105866	103132	100566	97832	95266	101850	96550	1893	30100	5000	72280	100	1	37868298	37793	-13.72	2.27	12	0.31	-7276.00	43961.00	200000	20240618	-50.10	72000	20240126	38.61	200000	-50.10	20240618	72000	38.61	20240126	200000	-50.10	20240618	72000	38.61	20240126	1.65	N	011790	5000	1893 억	6179046	N	N	442	N	N
5	20241205	130249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	99000	-1400	5	-1.39	9484856400	95168	36.88	101000	101600	98600	130500	70300	100400	99664.28	16.32	-2500	-753	105866	103132	100566	97832	95266	101850	96550	1893	30100	5000	72280	100	1	37868298	37490	-13.61	2.25	12	0.25	-7276.00	43961.00	200000	20240618	-50.50	72000	20240126	37.50	200000	-50.50	20240618	72000	37.50	20240126	200000	-50.50	20240618	72000	37.50	20240126	1.65	N	011790	5000	1893 억	6179046	N	N	442	N	N
6	20241205	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	99900	-500	5	-0.50	7883709400	79022	30.62	101000	101600	98600	130500	70300	100400	99765.93	16.32	-2500	1949	105866	103132	100566	97832	95266	101850	96550	1893	30100	5000	72280	100	1	37868298	37830	-13.73	2.27	12	0.21	-7276.00	43961.00	200000	20240618	-50.05	72000	20240126	38.75	200000	-50.05	20240618	72000	38.75	20240126	200000	-50.05	20240618	72000	38.75	20240126	1.65	N	011790	5000	1893 억	6179046	N	N	442	N	N
7	20241205	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	99400	-1000	5	-1.00	6946416600	69638	26.98	101000	101600	98600	130500	70300	100400	99750.29	16.32	-2500	1431	105866	103132	100566	97832	95266	101850	96550	1893	30100	5000	72280	100	1	37868298	37641	-13.66	2.26	12	0.18	-7276.00	43961.00	200000	20240618	-50.30	72000	20240126	38.06	200000	-50.30	20240618	72000	38.06	20240126	200000	-50.30	20240618	72000	38.06	20240126	1.65	N	011790	5000	1893 억	6179046	N	N	442	N	N
8	20241205	100248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	99000	-1400	5	-1.39	5255578100	52654	20.40	101000	101600	98600	130500	70300	100400	99813.36	16.32	-2500	-957	105866	103132	100566	97832	95266	101850	96550	1893	30100	5000	72280	100	1	37868298	37490	-13.61	2.25	12	0.14	-7276.00	43961.00	200000	20240618	-50.50	72000	20240126	37.50	200000	-50.50	20240618	72000	37.50	20240126	200000	-50.50	20240618	72000	37.50	20240126	1.65	N	011790	5000	1893 억	6179046	N	N	442	N	N
9	20241205	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	100800	400	2	0.40	1083281300	10736	4.16	101000	101600	100400	130500	70300	100400	100902.18	16.32	-2500	912	105866	103132	100566	97832	95266	101850	96550	1893	30100	5000	72280	100	1	37868298	38171	-13.85	2.29	12	0.03	-7276.00	43961.00	200000	20240618	-49.60	72000	20240126	40.00	200000	-49.60	20240618	72000	40.00	20240126	200000	-49.60	20240618	72000	40.00	20240126	1.65	N	011790	5000	1893 억	6179046	N	N	442	N	N
10	20241204	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	100400	-2700	5	-2.62	25588921400	255310	109.95	100700	103300	98000	134000	72200	103100	100226.17	16.35	0	-8069	106833	104966	101633	99766	96433	105900	100700	1893	30900	5000	74230	100	1	37868298	38020	-13.80	2.28	12	0.67	-7276.00	43961.00	200000	20240618	-49.80	72000	20240126	39.44	200000	-49.80	20240618	72000	39.44	20240126	200000	-49.80	20240618	72000	39.44	20240126	1.69	N	011790	5000	1893 억	6192740	N	N	438	N	N
11	20241204	150246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	100700	-2400	5	-2.33	23802048200	237512	102.29	100700	103300	98000	134000	72200	103100	100213.70	16.35	0	-4702	106833	104966	101633	99766	96433	105900	100700	1893	30900	5000	74230	100	1	37868298	38133	-13.84	2.29	12	0.63	-7276.00	43961.00	200000	20240618	-49.65	72000	20240126	39.86	200000	-49.65	20240618	72000	39.86	20240126	200000	-49.65	20240618	72000	39.86	20240126	1.69	N	011790	5000	1893 억	6192740	N	N	1178	N	N
12	20241204	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	99600	-3500	5	-3.39	20941754300	209012	90.01	100700	103300	98000	134000	72200	103100	100193.58	16.35	0	-9462	106833	104966	101633	99766	96433	105900	100700	1893	30900	5000	74230	100	1	37868298	37717	-13.69	2.27	12	0.55	-7276.00	43961.00	200000	20240618	-50.20	72000	20240126	38.33	200000	-50.20	20240618	72000	38.33	20240126	200000	-50.20	20240618	72000	38.33	20240126	1.69	N	011790	5000	1893 억	6192740	N	N	1178	N	N
13	20241204	130246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	100600	-2500	5	-2.42	19362115600	193201	83.20	100700	103300	98000	134000	72200	103100	100216.99	16.35	0	-8477	106833	104966	101633	99766	96433	105900	100700	1893	30900	5000	74230	100	1	37868298	38096	-13.83	2.29	12	0.51	-7276.00	43961.00	200000	20240618	-49.70	72000	20240126	39.72	200000	-49.70	20240618	72000	39.72	20240126	200000	-49.70	20240618	72000	39.72	20240126	1.69	N	011790	5000	1893 억	6192740	N	N	1178	N	N
14	20241204	120246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	99600	-3500	5	-3.39	17892274000	178517	76.88	100700	103300	98000	134000	72200	103100	100226.77	16.35	0	-7427	106833	104966	101633	99766	96433	105900	100700	1893	30900	5000	74230	100	1	37868298	37717	-13.69	2.27	12	0.47	-7276.00	43961.00	200000	20240618	-50.20	72000	20240126	38.33	200000	-50.20	20240618	72000	38.33	20240126	200000	-50.20	20240618	72000	38.33	20240126	1.69	N	011790	5000	1893 억	6192740	N	N	1178	N	N
15	20241204	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	99000	-4100	5	-3.98	14674993600	145898	62.83	100700	103300	98800	134000	72200	103100	100583.37	16.35	0	-9290	106833	104966	101633	99766	96433	105900	100700	1893	30900	5000	74230	100	1	37868298	37490	-13.61	2.25	12	0.39	-7276.00	43961.00	200000	20240618	-50.50	72000	20240126	37.50	200000	-50.50	20240618	72000	37.50	20240126	200000	-50.50	20240618	72000	37.50	20240126	1.69	N	011790	5000	1893 억	6192740	N	N	1178	N	N
16	20241204	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	100400	-2700	5	-2.62	11240491500	111435	47.99	100700	103300	98900	134000	72200	103100	100869.75	16.35	0	2491	106833	104966	101633	99766	96433	105900	100700	1893	30900	5000	74230	100	1	37868298	38020	-13.80	2.28	12	0.29	-7276.00	43961.00	200000	20240618	-49.80	72000	20240126	39.44	200000	-49.80	20240618	72000	39.44	20240126	200000	-49.80	20240618	72000	39.44	20240126	1.69	N	011790	5000	1893 억	6192740	N	N	1178	N	N
17	20241204	090245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	101900	-1200	5	-1.16	1663097800	16480	7.10	100700	102000	100200	134000	72200	103100	100911.88	16.35	0	3691	106833	104966	101633	99766	96433	105900	100700	1893	30900	5000	74230	100	1	37868298	38588	-14.00	2.32	12	0.04	-7276.00	43961.00	200000	20240618	-49.05	72000	20240126	41.53	200000	-49.05	20240618	72000	41.53	20240126	200000	-49.05	20240618	72000	41.53	20240126	1.69	N	011790	5000	1893 억	6192740	N	N	1178	N	N
18	20241203	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	103100	4800	2	4.88	23363152000	230170	114.15	98300	103500	98300	127700	68900	98300	101494.24	16.28	0	30249	103700	101000	99200	96500	94700	100100	95600	1893	29400	5000	70770	100	1	37868298	39042	-14.17	2.35	12	0.61	-7276.00	43961.00	200000	20240618	-48.45	72000	20240126	43.19	200000	-48.45	20240618	72000	43.19	20240126	200000	-48.45	20240618	72000	43.19	20240126	1.71	N	011790	5000	1893 억	6165837	N	N	1178	N	N
19	20241203	150303	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	102700	4400	2	4.48	21762004600	214617	106.43	98300	103500	98300	127700	68900	98300	101399.99	16.28	0	29814	103700	101000	99200	96500	94700	100100	95600	1893	29400	5000	70770	100	1	37868298	38891	-14.11	2.34	12	0.57	-7276.00	43961.00	200000	20240618	-48.65	72000	20240126	42.64	200000	-48.65	20240618	72000	42.64	20240126	200000	-48.65	20240618	72000	42.64	20240126	1.71	N	011790	5000	1893 억	6165837	N	N	1313	N	N
20	20241203	140256	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	101700	3400	2	3.46	18938850800	187063	92.77	98300	103000	98300	127700	68900	98300	101243.97	16.28	0	27669	103700	101000	99200	96500	94700	100100	95600	1893	29400	5000	70770	100	1	37868298	38512	-13.98	2.31	12	0.49	-7276.00	43961.00	200000	20240618	-49.15	72000	20240126	41.25	200000	-49.15	20240618	72000	41.25	20240126	200000	-49.15	20240618	72000	41.25	20240126	1.71	N	011790	5000	1893 억	6165837	N	N	1313	N	N
21	20241203	130256	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	101200	2900	2	2.95	17029974800	168286	83.46	98300	103000	98300	127700	68900	98300	101197.50	16.28	0	24068	103700	101000	99200	96500	94700	100100	95600	1893	29400	5000	70770	100	1	37868298	38323	-13.91	2.30	12	0.44	-7276.00	43961.00	200000	20240618	-49.40	72000	20240126	40.56	200000	-49.40	20240618	72000	40.56	20240126	200000	-49.40	20240618	72000	40.56	20240126	1.71	N	011790	5000	1893 억	6165837	N	N	1313	N	N
22	20241203	120307	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	101100	2800	2	2.85	15554239900	153718	76.23	98300	103000	98300	127700	68900	98300	101187.81	16.28	0	22648	103700	101000	99200	96500	94700	100100	95600	1893	29400	5000	70770	100	1	37868298	38285	-13.89	2.30	12	0.41	-7276.00	43961.00	200000	20240618	-49.45	72000	20240126	40.42	200000	-49.45	20240618	72000	40.42	20240126	200000	-49.45	20240618	72000	40.42	20240126	1.71	N	011790	5000	1893 억	6165837	N	N	1313	N	N
23	20241203	110256	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	101000	2700	2	2.75	14254073000	140825	69.84	98300	103000	98300	127700	68900	98300	101219.40	16.28	0	22630	103700	101000	99200	96500	94700	100100	95600	1893	29400	5000	70770	100	1	37868298	38247	-13.88	2.30	12	0.37	-7276.00	43961.00	200000	20240618	-49.50	72000	20240126	40.28	200000	-49.50	20240618	72000	40.28	20240126	200000	-49.50	20240618	72000	40.28	20240126	1.71	N	011790	5000	1893 억	6165837	N	N	1313	N	N
24	20241203	100249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	101300	3000	2	3.05	11367917600	112411	55.75	98300	103000	98300	127700	68900	98300	101129.44	16.28	0	22884	103700	101000	99200	96500	94700	100100	95600	1893	29400	5000	70770	100	1	37868298	38361	-13.92	2.30	12	0.30	-7276.00	43961.00	200000	20240618	-49.35	72000	20240126	40.69	200000	-49.35	20240618	72000	40.69	20240126	200000	-49.35	20240618	72000	40.69	20240126	1.71	N	011790	5000	1893 억	6165837	N	N	1313	N	N
25	20241203	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	99400	1100	2	1.12	953370100	9638	4.78	98300	99800	98300	127700	68900	98300	98921.12	16.28	0	3737	103700	101000	99200	96500	94700	100100	95600	1893	29400	5000	70770	100	1	37868298	37641	-13.66	2.26	12	0.03	-7276.00	43961.00	200000	20240618	-50.30	72000	20240126	38.06	200000	-50.30	20240618	72000	38.06	20240126	200000	-50.30	20240618	72000	38.06	20240126	1.71	N	011790	5000	1893 억	6165837	N	N	1313	N	N
26	20241202	160242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	98300	-600	5	-0.61	19597290200	197583	52.15	99900	101900	97400	128500	69300	98900	99186.16	16.23	0	26008	105566	102232	99966	96632	94366	101100	95500	1893	29600	5000	71200	100	1	37868298	37225	-13.51	2.24	12	0.52	-7276.00	43961.00	200000	20240618	-50.85	72000	20240126	36.53	200000	-50.85	20240618	72000	36.53	20240126	200000	-50.85	20240618	72000	36.53	20240126	1.72	N	011790	5000	1893 억	6147696	N	N	1313	N	N
27	20241202	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	98400	-500	5	-0.51	16735535500	168453	44.47	99900	101900	97400	128500	69300	98900	99348.60	16.23	0	22268	105566	102232	99966	96632	94366	101100	95500	1893	29600	5000	71200	100	1	37868298	37262	-13.52	2.24	12	0.44	-7276.00	43961.00	200000	20240618	-50.80	72000	20240126	36.67	200000	-50.80	20240618	72000	36.67	20240126	200000	-50.80	20240618	72000	36.67	20240126	1.72	N	011790	5000	1893 억	6147696	N	N	1024	N	N
28	20241202	140250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	98600	-300	5	-0.30	14553763600	146256	38.61	99900	101900	97400	128500	69300	98900	99509.16	16.23	0	16757	105566	102232	99966	96632	94366	101100	95500	1893	29600	5000	71200	100	1	37868298	37338	-13.55	2.24	12	0.39	-7276.00	43961.00	200000	20240618	-50.70	72000	20240126	36.94	200000	-50.70	20240618	72000	36.94	20240126	200000	-50.70	20240618	72000	36.94	20240126	1.72	N	011790	5000	1893 억	6147696	N	N	1024	N	N
29	20241202	130256	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	98200	-700	5	-0.71	12628997300	126770	33.46	99900	101900	97400	128500	69300	98900	99621.78	16.23	0	11659	105566	102232	99966	96632	94366	101100	95500	1893	29600	5000	71200	100	1	37868298	37187	-13.50	2.23	12	0.33	-7276.00	43961.00	200000	20240618	-50.90	72000	20240126	36.39	200000	-50.90	20240618	72000	36.39	20240126	200000	-50.90	20240618	72000	36.39	20240126	1.72	N	011790	5000	1893 억	6147696	N	N	1024	N	N
30	20241202	120257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	98800	-100	5	-0.10	10693307100	107023	28.25	99900	101900	98100	128500	69300	98900	99916.71	16.23	0	13342	105566	102232	99966	96632	94366	101100	95500	1893	29600	5000	71200	100	1	37868298	37414	-13.58	2.25	12	0.28	-7276.00	43961.00	200000	20240618	-50.60	72000	20240126	37.22	200000	-50.60	20240618	72000	37.22	20240126	200000	-50.60	20240618	72000	37.22	20240126	1.72	N	011790	5000	1893 억	6147696	N	N	1024	N	N
31	20241202	110245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	98800	-100	5	-0.10	9700598200	96984	25.60	99900	101900	98100	128500	69300	98900	100023.57	16.23	0	12074	105566	102232	99966	96632	94366	101100	95500	1893	29600	5000	71200	100	1	37868298	37414	-13.58	2.25	12	0.26	-7276.00	43961.00	200000	20240618	-50.60	72000	20240126	37.22	200000	-50.60	20240618	72000	37.22	20240126	200000	-50.60	20240618	72000	37.22	20240126	1.72	N	011790	5000	1893 억	6147696	N	N	1024	N	N
32	20241202	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	99400	500	2	0.51	7235740200	72065	19.02	99900	101900	99000	128500	69300	98900	100407.38	16.23	0	8380	105566	102232	99966	96632	94366	101100	95500	1893	29600	5000	71200	100	1	37868298	37641	-13.66	2.26	12	0.19	-7276.00	43961.00	200000	20240618	-50.30	72000	20240126	38.06	200000	-50.30	20240618	72000	38.06	20240126	200000	-50.30	20240618	72000	38.06	20240126	1.72	N	011790	5000	1893 억	6147696	N	N	1024	N	N
33	20241202	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	100900	2000	2	2.02	1151894400	11468	3.03	99900	101200	99900	128500	69300	98900	100454.80	16.23	0	3533	105566	102232	99966	96632	94366	101100	95500	1893	29600	5000	71200	100	1	37868298	38209	-13.87	2.30	12	0.03	-7276.00	43961.00	200000	20240618	-49.55	72000	20240126	40.14	200000	-49.55	20240618	72000	40.14	20240126	200000	-49.55	20240618	72000	40.14	20240126	1.72	N	011790	5000	1893 억	6147696	N	N	1024	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History