KissMeData/024890/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	160335	57	100.00	KOSPI	화학	N	N	N	N	N	1100	-11	5	-0.99	154153401	142212	39.56	1111	1120	1066	1444	778	1111	1083.97	0.28	-14200	1236	1173	1127	1064	1018	1150	1041	206	333	500	770	1	1	41249152	454	-4.66	0.84	12	0.34	-236.00	1302.00	2540	20231215	-56.69	984	20241112	11.79	2210	-50.23	20240312	984	11.79	20241112	2540	-56.69	20231215	984	11.79	20241112	0.12	N	024890	500	206 억	114492	N	N	0	N	N
3	20241205	150338	57	100.00	KOSPI	화학	N	N	N	N	N	1075	-36	5	-3.24	139846069	129121	35.92	1111	1120	1066	1444	778	1111	1083.06	0.28	-14028	1236	1173	1127	1064	1018	1150	1041	206	333	500	770	1	1	41249152	443	-4.56	0.83	12	0.31	-236.00	1302.00	2540	20231215	-57.68	984	20241112	9.25	2210	-51.36	20240312	984	9.25	20241112	2540	-57.68	20231215	984	9.25	20241112	0.12	N	024890	500	206 억	114492	N	N	0	N	N
4	20241205	140336	57	100.00	KOSPI	화학	N	N	N	N	N	1083	-28	5	-2.52	126759490	117000	32.55	1111	1120	1066	1444	778	1111	1083.41	0.28	-12645	1236	1173	1127	1064	1018	1150	1041	206	333	500	770	1	1	41249152	447	-4.59	0.83	12	0.28	-236.00	1302.00	2540	20231215	-57.36	984	20241112	10.06	2210	-51.00	20240312	984	10.06	20241112	2540	-57.36	20231215	984	10.06	20241112	0.12	N	024890	500	206 억	114492	N	N	0	N	N
5	20241205	130336	57	100.00	KOSPI	화학	N	N	N	N	N	1078	-33	5	-2.97	124943662	115315	32.08	1111	1120	1066	1444	778	1111	1083.50	0.28	-12894	1236	1173	1127	1064	1018	1150	1041	206	333	500	770	1	1	41249152	445	-4.57	0.83	12	0.28	-236.00	1302.00	2540	20231215	-57.56	984	20241112	9.55	2210	-51.22	20240312	984	9.55	20241112	2540	-57.56	20231215	984	9.55	20241112	0.12	N	024890	500	206 억	114492	N	N	0	N	N
6	20241205	120337	57	100.00	KOSPI	화학	N	N	N	N	N	1084	-27	5	-2.43	118820697	109647	30.50	1111	1120	1066	1444	778	1111	1083.67	0.28	-13148	1236	1173	1127	1064	1018	1150	1041	206	333	500	770	1	1	41249152	447	-4.59	0.83	12	0.27	-236.00	1302.00	2540	20231215	-57.32	984	20241112	10.16	2210	-50.95	20240312	984	10.16	20241112	2540	-57.32	20231215	984	10.16	20241112	0.12	N	024890	500	206 억	114492	N	N	0	N	N
7	20241205	110335	57	100.00	KOSPI	화학	N	N	N	N	N	1075	-36	5	-3.24	116518337	107511	29.91	1111	1120	1066	1444	778	1111	1083.78	0.28	-13107	1236	1173	1127	1064	1018	1150	1041	206	333	500	770	1	1	41249152	443	-4.56	0.83	12	0.26	-236.00	1302.00	2540	20231215	-57.68	984	20241112	9.25	2210	-51.36	20240312	984	9.25	20241112	2540	-57.68	20231215	984	9.25	20241112	0.12	N	024890	500	206 억	114492	N	N	0	N	N
8	20241205	100334	57	100.00	KOSPI	화학	N	N	N	N	N	1085	-26	5	-2.34	49021049	44847	12.48	1111	1120	1085	1444	778	1111	1093.07	0.28	-14213	1236	1173	1127	1064	1018	1150	1041	206	333	500	770	1	1	41249152	448	-4.60	0.83	12	0.11	-236.00	1302.00	2540	20231215	-57.28	984	20241112	10.26	2210	-50.90	20240312	984	10.26	20241112	2540	-57.28	20231215	984	10.26	20241112	0.12	N	024890	500	206 억	114492	N	N	0	N	N
9	20241205	090336	57	100.00	KOSPI	화학	N	N	N	N	N	1102	-9	5	-0.81	2280184	2052	0.57	1111	1120	1101	1444	778	1111	1111.20	0.28	-1443	1236	1173	1127	1064	1018	1150	1041	206	333	500	770	1	1	41249152	455	-4.67	0.85	12	0.00	-236.00	1302.00	2540	20231215	-56.61	984	20241112	11.99	2210	-50.14	20240312	984	11.99	20241112	2540	-56.61	20231215	984	11.99	20241112	0.12	N	024890	500	206 억	114492	N	N	0	N	N
10	20241204	160330	57	100.00	KOSPI	화학	N	N	N	N	N	1111	-14	5	-1.24	405299081	358533	232.64	1125	1190	1081	1462	788	1125	1130.53	0.30	-11412	1171	1147	1126	1102	1081	1160	1115	206	337	500	780	1	1	41249152	458	-4.71	0.85	12	0.87	-236.00	1302.00	2540	20231215	-56.26	984	20241112	12.91	2210	-49.73	20240312	984	12.91	20241112	2540	-56.26	20231215	984	12.91	20241112	0.10	N	024890	500	206 억	124252	N	N	2	N	N
11	20241204	150332	57	100.00	KOSPI	화학	N	N	N	N	N	1093	-32	5	-2.84	385740604	340853	221.17	1125	1190	1081	1462	788	1125	1131.81	0.30	-8998	1171	1147	1126	1102	1081	1160	1115	206	337	500	780	1	1	41249152	451	-4.63	0.84	12	0.83	-236.00	1302.00	2540	20231215	-56.97	984	20241112	11.08	2210	-50.54	20240312	984	11.08	20241112	2540	-56.97	20231215	984	11.08	20241112	0.10	N	024890	500	206 억	124252	N	N	2	N	N
12	20241204	140330	57	100.00	KOSPI	화학	N	N	N	N	N	1105	-20	5	-1.78	353196505	311097	201.86	1125	1190	1081	1462	788	1125	1135.52	0.30	-11200	1171	1147	1126	1102	1081	1160	1115	206	337	500	780	1	1	41249152	456	-4.68	0.85	12	0.75	-236.00	1302.00	2540	20231215	-56.50	984	20241112	12.30	2210	-50.00	20240312	984	12.30	20241112	2540	-56.50	20231215	984	12.30	20241112	0.10	N	024890	500	206 억	124252	N	N	2	N	N
13	20241204	130331	57	100.00	KOSPI	화학	N	N	N	N	N	1110	-15	5	-1.33	345863522	304459	197.55	1125	1190	1081	1462	788	1125	1136.20	0.30	-12619	1171	1147	1126	1102	1081	1160	1115	206	337	500	780	1	1	41249152	458	-4.70	0.85	12	0.74	-236.00	1302.00	2540	20231215	-56.30	984	20241112	12.80	2210	-49.77	20240312	984	12.80	20241112	2540	-56.30	20231215	984	12.80	20241112	0.10	N	024890	500	206 억	124252	N	N	2	N	N
14	20241204	120329	57	100.00	KOSPI	화학	N	N	N	N	N	1106	-19	5	-1.69	327849168	288159	186.97	1125	1190	1081	1462	788	1125	1137.99	0.30	-12478	1171	1147	1126	1102	1081	1160	1115	206	337	500	780	1	1	41249152	456	-4.69	0.85	12	0.70	-236.00	1302.00	2540	20231215	-56.46	984	20241112	12.40	2210	-49.95	20240312	984	12.40	20241112	2540	-56.46	20231215	984	12.40	20241112	0.10	N	024890	500	206 억	124252	N	N	2	N	N
15	20241204	110323	57	100.00	KOSPI	화학	N	N	N	N	N	1105	-20	5	-1.78	299231939	262039	170.03	1125	1190	1081	1462	788	1125	1142.31	0.30	-8639	1171	1147	1126	1102	1081	1160	1115	206	337	500	780	1	1	41249152	456	-4.68	0.85	12	0.64	-236.00	1302.00	2540	20231215	-56.50	984	20241112	12.30	2210	-50.00	20240312	984	12.30	20241112	2540	-56.50	20231215	984	12.30	20241112	0.10	N	024890	500	206 억	124252	N	N	2	N	N
16	20241204	100324	57	100.00	KOSPI	화학	N	N	N	N	N	1110	-15	5	-1.33	270439675	236033	153.15	1125	1190	1081	1462	788	1125	1146.28	0.30	-547	1171	1147	1126	1102	1081	1160	1115	206	337	500	780	1	1	41249152	458	-4.70	0.85	12	0.57	-236.00	1302.00	2540	20231215	-56.30	984	20241112	12.80	2210	-49.77	20240312	984	12.80	20241112	2540	-56.30	20231215	984	12.80	20241112	0.10	N	024890	500	206 억	124252	N	N	2	N	N
17	20241204	090329	57	100.00	KOSPI	화학	N	N	N	N	N	1176	51	2	4.53	104808147	89867	58.31	1125	1190	1125	1462	788	1125	1169.05	0.30	-8324	1171	1147	1126	1102	1081	1160	1115	206	337	500	780	1	1	41249152	485	-4.98	0.90	12	0.22	-236.00	1302.00	2540	20231215	-53.70	984	20241112	19.51	2210	-46.79	20240312	984	19.51	20241112	2540	-53.70	20231215	984	19.51	20241112	0.10	N	024890	500	206 억	124252	N	N	2	N	N
18	20241203	160350	57	100.00	KOSPI	화학	N	N	N	N	N	1125	4	2	0.36	159605394	142018	52.72	1121	1150	1105	1457	785	1121	1123.84	0.26	19372	1194	1157	1132	1095	1070	1145	1083	206	336	500	780	1	1	41249152	464	-4.77	0.86	12	0.34	-236.00	1302.00	2540	20231215	-55.71	984	20241112	14.33	2210	-49.10	20240312	984	14.33	20241112	2540	-55.71	20231215	984	14.33	20241112	0.10	N	024890	500	206 억	105622	N	N	2	N	N
19	20241203	150354	57	100.00	KOSPI	화학	N	N	N	N	N	1146	25	2	2.23	134724787	120016	44.55	1121	1150	1105	1457	785	1121	1122.56	0.26	16824	1194	1157	1132	1095	1070	1145	1083	206	336	500	780	1	1	41249152	473	-4.86	0.88	12	0.29	-236.00	1302.00	2540	20231215	-54.88	984	20241112	16.46	2210	-48.14	20240312	984	16.46	20241112	2540	-54.88	20231215	984	16.46	20241112	0.10	N	024890	500	206 억	105622	N	N	0	N	N
20	20241203	140347	57	100.00	KOSPI	화학	N	N	N	N	N	1125	4	2	0.36	106859089	95462	35.44	1121	1150	1105	1457	785	1121	1119.39	0.26	12805	1194	1157	1132	1095	1070	1145	1083	206	336	500	780	1	1	41249152	464	-4.77	0.86	12	0.23	-236.00	1302.00	2540	20231215	-55.71	984	20241112	14.33	2210	-49.10	20240312	984	14.33	20241112	2540	-55.71	20231215	984	14.33	20241112	0.10	N	024890	500	206 억	105622	N	N	0	N	N
21	20241203	130345	57	100.00	KOSPI	화학	N	N	N	N	N	1124	3	2	0.27	91342238	81670	30.32	1121	1150	1105	1457	785	1121	1118.43	0.26	1969	1194	1157	1132	1095	1070	1145	1083	206	336	500	780	1	1	41249152	464	-4.76	0.86	12	0.20	-236.00	1302.00	2540	20231215	-55.75	984	20241112	14.23	2210	-49.14	20240312	984	14.23	20241112	2540	-55.75	20231215	984	14.23	20241112	0.10	N	024890	500	206 억	105622	N	N	0	N	N
22	20241203	120357	57	100.00	KOSPI	화학	N	N	N	N	N	1113	-8	5	-0.71	81728452	73107	27.14	1121	1150	1105	1457	785	1121	1117.93	0.26	2014	1194	1157	1132	1095	1070	1145	1083	206	336	500	780	1	1	41249152	459	-4.72	0.85	12	0.18	-236.00	1302.00	2540	20231215	-56.18	984	20241112	13.11	2210	-49.64	20240312	984	13.11	20241112	2540	-56.18	20231215	984	13.11	20241112	0.10	N	024890	500	206 억	105622	N	N	0	N	N
23	20241203	110344	57	100.00	KOSPI	화학	N	N	N	N	N	1124	3	2	0.27	66654093	59576	22.12	1121	1150	1105	1457	785	1121	1118.81	0.26	2259	1194	1157	1132	1095	1070	1145	1083	206	336	500	780	1	1	41249152	464	-4.76	0.86	12	0.14	-236.00	1302.00	2540	20231215	-55.75	984	20241112	14.23	2210	-49.14	20240312	984	14.23	20241112	2540	-55.75	20231215	984	14.23	20241112	0.10	N	024890	500	206 억	105622	N	N	0	N	N
24	20241203	100337	57	100.00	KOSPI	화학	N	N	N	N	N	1120	-1	5	-0.09	31445877	28094	10.43	1121	1150	1105	1457	785	1121	1119.31	0.26	2526	1194	1157	1132	1095	1070	1145	1083	206	336	500	780	1	1	41249152	462	-4.75	0.86	12	0.07	-236.00	1302.00	2540	20231215	-55.91	984	20241112	13.82	2210	-49.32	20240312	984	13.82	20241112	2540	-55.91	20231215	984	13.82	20241112	0.10	N	024890	500	206 억	105622	N	N	0	N	N
25	20241203	090337	57	100.00	KOSPI	화학	N	N	N	N	N	1140	19	2	1.69	10431465	9343	3.47	1121	1150	1105	1457	785	1121	1116.50	0.26	40	1194	1157	1132	1095	1070	1145	1083	206	336	500	780	1	1	41249152	470	-4.83	0.88	12	0.02	-236.00	1302.00	2540	20231215	-55.12	984	20241112	15.85	2210	-48.42	20240312	984	15.85	20241112	2540	-55.12	20231215	984	15.85	20241112	0.10	N	024890	500	206 억	105622	N	N	0	N	N
26	20241202	160327	57	100.00	KOSPI	화학	N	N	N	N	N	1121	-31	5	-2.69	302015223	268428	14.63	1162	1169	1107	1497	807	1152	1125.13	0.23	7171	1300	1225	1168	1093	1036	1263	1131	206	345	500	800	1	1	41249152	462	-4.75	0.86	12	0.65	-236.00	1302.00	2540	20231215	-55.87	984	20241112	13.92	2210	-49.28	20240312	984	13.92	20241112	2540	-55.87	20231215	984	13.92	20241112	0.10	N	024890	500	206 억	95465	N	N	0	N	N
27	20241202	150351	57	100.00	KOSPI	화학	N	N	N	N	N	1114	-38	5	-3.30	293656267	260955	14.22	1162	1169	1107	1497	807	1152	1125.31	0.23	5608	1300	1225	1168	1093	1036	1263	1131	206	345	500	800	1	1	41249152	460	-4.72	0.86	12	0.63	-236.00	1302.00	2540	20231215	-56.14	984	20241112	13.21	2210	-49.59	20240312	984	13.21	20241112	2540	-56.14	20231215	984	13.21	20241112	0.10	N	024890	500	206 억	95465	N	N	0	N	N
28	20241202	140338	57	100.00	KOSPI	화학	N	N	N	N	N	1110	-42	5	-3.65	267534529	237476	12.94	1162	1169	1107	1497	807	1152	1126.58	0.23	5771	1300	1225	1168	1093	1036	1263	1131	206	345	500	800	1	1	41249152	458	-4.70	0.85	12	0.58	-236.00	1302.00	2540	20231215	-56.30	984	20241112	12.80	2210	-49.77	20240312	984	12.80	20241112	2540	-56.30	20231215	984	12.80	20241112	0.10	N	024890	500	206 억	95465	N	N	0	N	N
29	20241202	130341	57	100.00	KOSPI	화학	N	N	N	N	N	1122	-30	5	-2.60	247731980	219661	11.97	1162	1169	1107	1497	807	1152	1127.79	0.23	6024	1300	1225	1168	1093	1036	1263	1131	206	345	500	800	1	1	41249152	463	-4.75	0.86	12	0.53	-236.00	1302.00	2540	20231215	-55.83	984	20241112	14.02	2210	-49.23	20240312	984	14.02	20241112	2540	-55.83	20231215	984	14.02	20241112	0.10	N	024890	500	206 억	95465	N	N	0	N	N
30	20241202	120352	57	100.00	KOSPI	화학	N	N	N	N	N	1120	-32	5	-2.78	221632217	196215	10.69	1162	1169	1110	1497	807	1152	1129.54	0.23	5809	1300	1225	1168	1093	1036	1263	1131	206	345	500	800	1	1	41249152	462	-4.75	0.86	12	0.48	-236.00	1302.00	2540	20231215	-55.91	984	20241112	13.82	2210	-49.32	20240312	984	13.82	20241112	2540	-55.91	20231215	984	13.82	20241112	0.10	N	024890	500	206 억	95465	N	N	0	N	N
31	20241202	110332	57	100.00	KOSPI	화학	N	N	N	N	N	1120	-32	5	-2.78	197661219	174708	9.52	1162	1169	1110	1497	807	1152	1131.38	0.23	-5706	1300	1225	1168	1093	1036	1263	1131	206	345	500	800	1	1	41249152	462	-4.75	0.86	12	0.42	-236.00	1302.00	2540	20231215	-55.91	984	20241112	13.82	2210	-49.32	20240312	984	13.82	20241112	2540	-55.91	20231215	984	13.82	20241112	0.10	N	024890	500	206 억	95465	N	N	0	N	N
32	20241202	100328	57	100.00	KOSPI	화학	N	N	N	N	N	1115	-37	5	-3.21	154675356	136171	7.42	1162	1169	1110	1497	807	1152	1135.89	0.23	-7999	1300	1225	1168	1093	1036	1263	1131	206	345	500	800	1	1	41249152	460	-4.72	0.86	12	0.33	-236.00	1302.00	2540	20231215	-56.10	984	20241112	13.31	2210	-49.55	20240312	984	13.31	20241112	2540	-56.10	20231215	984	13.31	20241112	0.10	N	024890	500	206 억	95465	N	N	0	N	N
33	20241202	090329	57	100.00	KOSPI	화학	N	N	N	N	N	1158	6	2	0.52	29249974	25369	1.38	1162	1169	1140	1497	807	1152	1152.98	0.23	5132	1300	1225	1168	1093	1036	1263	1131	206	345	500	800	1	1	41249152	478	-4.91	0.89	12	0.06	-236.00	1302.00	2540	20231215	-54.41	984	20241112	17.68	2210	-47.60	20240312	984	17.68	20241112	2540	-54.41	20231215	984	17.68	20241112	0.10	N	024890	500	206 억	95465	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History