KissMeData/055490/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

15 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	160520	57	100.00	KOSPI	화학	N	N	N	N	N	13160	-170	5	-1.28	104217090	7989	57.29	13210	13340	12950	17320	9340	13330	13045.07	3.86	-1665	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	628	7.70	0.41	12	0.17	1708.00	32047.00	36350	20240617	-63.80	12750	20241115	3.22	36350	-63.80	20240617	12750	3.22	20241115	36350	-63.80	20240617	12750	3.22	20241115	3.02	N	055490	500	37 억	183940	N	N	15	N	N
3	20241205	150524	57	100.00	KOSPI	화학	N	N	N	N	N	13010	-320	5	-2.40	89713470	6880	49.34	13210	13340	12970	17320	9340	13330	13039.75	3.86	-1659	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	621	7.62	0.41	12	0.14	1708.00	32047.00	36350	20240617	-64.21	12750	20241115	2.04	36350	-64.21	20240617	12750	2.04	20241115	36350	-64.21	20240617	12750	2.04	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
4	20241205	140520	57	100.00	KOSPI	화학	N	N	N	N	N	13070	-260	5	-1.95	44303440	3385	24.28	13210	13340	12970	17320	9340	13330	13088.17	3.86	-1090	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	623	7.65	0.41	12	0.07	1708.00	32047.00	36350	20240617	-64.04	12750	20241115	2.51	36350	-64.04	20240617	12750	2.51	20241115	36350	-64.04	20240617	12750	2.51	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
5	20241205	130521	57	100.00	KOSPI	화학	N	N	N	N	N	13130	-200	5	-1.50	36471140	2785	19.97	13210	13340	12970	17320	9340	13330	13095.56	3.86	-998	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	626	7.69	0.41	12	0.06	1708.00	32047.00	36350	20240617	-63.88	12750	20241115	2.98	36350	-63.88	20240617	12750	2.98	20241115	36350	-63.88	20240617	12750	2.98	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
6	20241205	120521	57	100.00	KOSPI	화학	N	N	N	N	N	13110	-220	5	-1.65	33100680	2528	18.13	13210	13340	12970	17320	9340	13330	13093.62	3.86	-958	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	625	7.68	0.41	12	0.05	1708.00	32047.00	36350	20240617	-63.93	12750	20241115	2.82	36350	-63.93	20240617	12750	2.82	20241115	36350	-63.93	20240617	12750	2.82	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
7	20241205	110521	57	100.00	KOSPI	화학	N	N	N	N	N	13100	-230	5	-1.73	30531690	2332	16.72	13210	13340	12970	17320	9340	13330	13092.49	3.86	-991	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	625	7.67	0.41	12	0.05	1708.00	32047.00	36350	20240617	-63.96	12750	20241115	2.75	36350	-63.96	20240617	12750	2.75	20241115	36350	-63.96	20240617	12750	2.75	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
8	20241205	100518	57	100.00	KOSPI	화학	N	N	N	N	N	13130	-200	5	-1.50	25556830	1953	14.01	13210	13340	12970	17320	9340	13330	13085.93	3.86	-998	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	626	7.69	0.41	12	0.04	1708.00	32047.00	36350	20240617	-63.88	12750	20241115	2.98	36350	-63.88	20240617	12750	2.98	20241115	36350	-63.88	20240617	12750	2.98	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
9	20241205	090522	57	100.00	KOSPI	화학	N	N	N	N	N	13230	-100	5	-0.75	1309710	99	0.71	13210	13340	13210	17320	9340	13330	13229.39	3.86	-72	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	631	7.75	0.41	12	0.00	1708.00	32047.00	36350	20240617	-63.60	12750	20241115	3.76	36350	-63.60	20240617	12750	3.76	20241115	36350	-63.60	20240617	12750	3.76	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
10	20241204	160513	57	100.00	KOSPI	화학	N	N	N	N	N	13330	-450	5	-3.27	185499280	13944	157.47	13500	13600	13090	17910	9650	13780	13303.16	3.88	-1204	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	636	7.80	0.42	12	0.29	1708.00	32047.00	36350	20240617	-63.33	12750	20241115	4.55	36350	-63.33	20240617	12750	4.55	20241115	36350	-63.33	20240617	12750	4.55	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
11	20241204	150513	57	100.00	KOSPI	화학	N	N	N	N	N	13330	-450	5	-3.27	174803400	13144	148.44	13500	13600	13090	17910	9650	13780	13299.10	3.88	-1138	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	636	7.80	0.42	12	0.28	1708.00	32047.00	36350	20240617	-63.33	12750	20241115	4.55	36350	-63.33	20240617	12750	4.55	20241115	36350	-63.33	20240617	12750	4.55	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
12	20241204	140513	57	100.00	KOSPI	화학	N	N	N	N	N	13350	-430	5	-3.12	170838370	12847	145.08	13500	13600	13090	17910	9650	13780	13297.92	3.88	-1278	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	637	7.82	0.42	12	0.27	1708.00	32047.00	36350	20240617	-63.27	12750	20241115	4.71	36350	-63.27	20240617	12750	4.71	20241115	36350	-63.27	20240617	12750	4.71	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
13	20241204	130509	57	100.00	KOSPI	화학	N	N	N	N	N	13360	-420	5	-3.05	165103600	12418	140.24	13500	13600	13090	17910	9650	13780	13295.51	3.88	-1300	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	637	7.82	0.42	12	0.26	1708.00	32047.00	36350	20240617	-63.25	12750	20241115	4.78	36350	-63.25	20240617	12750	4.78	20241115	36350	-63.25	20240617	12750	4.78	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
14	20241204	120508	57	100.00	KOSPI	화학	N	N	N	N	N	13310	-470	5	-3.41	143937410	10832	122.33	13500	13600	13090	17910	9650	13780	13288.17	3.88	-1893	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	635	7.79	0.42	12	0.23	1708.00	32047.00	36350	20240617	-63.38	12750	20241115	4.39	36350	-63.38	20240617	12750	4.39	20241115	36350	-63.38	20240617	12750	4.39	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
15	20241204	110505	57	100.00	KOSPI	화학	N	N	N	N	N	13210	-570	5	-4.14	111394330	8370	94.52	13500	13600	13090	17910	9650	13780	13308.76	3.88	-1454	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	630	7.73	0.41	12	0.18	1708.00	32047.00	36350	20240617	-63.66	12750	20241115	3.61	36350	-63.66	20240617	12750	3.61	20241115	36350	-63.66	20240617	12750	3.61	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
16	20241204	100506	57	100.00	KOSPI	화학	N	N	N	N	N	13350	-430	5	-3.12	89489890	6713	75.81	13500	13600	13090	17910	9650	13780	13330.83	3.88	-1584	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	637	7.82	0.42	12	0.14	1708.00	32047.00	36350	20240617	-63.27	12750	20241115	4.71	36350	-63.27	20240617	12750	4.71	20241115	36350	-63.27	20240617	12750	4.71	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
17	20241204	090511	57	100.00	KOSPI	화학	N	N	N	N	N	13530	-250	5	-1.81	4299310	318	3.59	13500	13540	13500	17910	9650	13780	13519.84	3.88	75	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	645	7.92	0.42	12	0.01	1708.00	32047.00	36350	20240617	-62.78	12750	20241115	6.12	36350	-62.78	20240617	12750	6.12	20241115	36350	-62.78	20240617	12750	6.12	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
18	20241203	160533	57	100.00	KOSPI	화학	N	N	N	N	N	13780	240	2	1.77	120298900	8792	77.29	13540	14200	13540	17600	9480	13540	13682.36	3.87	-194	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	657	8.07	0.43	12	0.18	1708.00	32047.00	36350	20240617	-62.09	12750	20241115	8.08	36350	-62.09	20240617	12750	8.08	20241115	36350	-62.09	20240617	12750	8.08	20241115	3.03	N	055490	500	37 억	184369	N	N	5	N	N
19	20241203	150552	57	100.00	KOSPI	화학	N	N	N	N	N	13610	70	2	0.52	104080370	7606	66.87	13540	14200	13540	17600	9480	13540	13683.98	3.87	-208	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	649	7.97	0.42	12	0.16	1708.00	32047.00	36350	20240617	-62.56	12750	20241115	6.75	36350	-62.56	20240617	12750	6.75	20241115	36350	-62.56	20240617	12750	6.75	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
20	20241203	140540	57	100.00	KOSPI	화학	N	N	N	N	N	13630	90	2	0.66	90762740	6629	58.28	13540	14200	13540	17600	9480	13540	13691.77	3.87	-43	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	650	7.98	0.43	12	0.14	1708.00	32047.00	36350	20240617	-62.50	12750	20241115	6.90	36350	-62.50	20240617	12750	6.90	20241115	36350	-62.50	20240617	12750	6.90	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
21	20241203	130539	57	100.00	KOSPI	화학	N	N	N	N	N	13630	90	2	0.66	77572590	5663	49.78	13540	14200	13540	17600	9480	13540	13698.14	3.87	233	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	650	7.98	0.43	12	0.12	1708.00	32047.00	36350	20240617	-62.50	12750	20241115	6.90	36350	-62.50	20240617	12750	6.90	20241115	36350	-62.50	20240617	12750	6.90	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
22	20241203	120556	57	100.00	KOSPI	화학	N	N	N	N	N	13690	150	2	1.11	60171430	4392	38.61	13540	14200	13540	17600	9480	13540	13700.23	3.87	624	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	653	8.02	0.43	12	0.09	1708.00	32047.00	36350	20240617	-62.34	12750	20241115	7.37	36350	-62.34	20240617	12750	7.37	20241115	36350	-62.34	20240617	12750	7.37	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
23	20241203	110537	57	100.00	KOSPI	화학	N	N	N	N	N	13640	100	2	0.74	47187140	3444	30.28	13540	14200	13540	17600	9480	13540	13701.26	3.87	230	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	651	7.99	0.43	12	0.07	1708.00	32047.00	36350	20240617	-62.48	12750	20241115	6.98	36350	-62.48	20240617	12750	6.98	20241115	36350	-62.48	20240617	12750	6.98	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
24	20241203	100527	57	100.00	KOSPI	화학	N	N	N	N	N	13620	80	2	0.59	41556470	3031	26.65	13540	14200	13540	17600	9480	13540	13710.48	3.87	365	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	650	7.97	0.43	12	0.06	1708.00	32047.00	36350	20240617	-62.53	12750	20241115	6.82	36350	-62.53	20240617	12750	6.82	20241115	36350	-62.53	20240617	12750	6.82	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
25	20241203	090526	57	100.00	KOSPI	화학	N	N	N	N	N	14150	610	2	4.51	1586220	114	1.00	13540	14200	13540	17600	9480	13540	13914.21	3.87	-18	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	675	8.28	0.44	12	0.00	1708.00	32047.00	36350	20240617	-61.07	12750	20241115	10.98	36350	-61.07	20240617	12750	10.98	20241115	36350	-61.07	20240617	12750	10.98	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
26	20241202	160513	57	100.00	KOSPI	화학	N	N	N	N	N	13540	-290	5	-2.10	153242020	11153	78.10	13830	14020	13450	17970	9690	13830	13741.81	3.87	-281	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	646	7.93	0.42	12	0.23	1708.00	32047.00	36350	20240617	-62.75	12750	20241115	6.20	36350	-62.75	20240617	12750	6.20	20241115	36350	-62.75	20240617	12750	6.20	20241115	3.03	N	055490	500	37 억	184634	N	N	2	N	N
27	20241202	150548	57	100.00	KOSPI	화학	N	N	N	N	N	13540	-290	5	-2.10	137681070	10002	70.04	13830	14020	13450	17970	9690	13830	13765.35	3.87	-130	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	646	7.93	0.42	12	0.21	1708.00	32047.00	36350	20240617	-62.75	12750	20241115	6.20	36350	-62.75	20240617	12750	6.20	20241115	36350	-62.75	20240617	12750	6.20	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N
28	20241202	140531	57	100.00	KOSPI	화학	N	N	N	N	N	13570	-260	5	-1.88	128409770	9317	65.25	13830	14020	13530	17970	9690	13830	13782.31	3.87	-145	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	647	7.94	0.42	12	0.20	1708.00	32047.00	36350	20240617	-62.67	12750	20241115	6.43	36350	-62.67	20240617	12750	6.43	20241115	36350	-62.67	20240617	12750	6.43	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N
29	20241202	130521	57	100.00	KOSPI	화학	N	N	N	N	N	13640	-190	5	-1.37	98823360	7140	50.00	13830	14020	13590	17970	9690	13830	13840.81	3.87	228	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	651	7.99	0.43	12	0.15	1708.00	32047.00	36350	20240617	-62.48	12750	20241115	6.98	36350	-62.48	20240617	12750	6.98	20241115	36350	-62.48	20240617	12750	6.98	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N
30	20241202	120542	57	100.00	KOSPI	화학	N	N	N	N	N	13680	-150	5	-1.08	89879880	6484	45.41	13830	14020	13680	17970	9690	13830	13861.80	3.87	605	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	652	8.01	0.43	12	0.14	1708.00	32047.00	36350	20240617	-62.37	12750	20241115	7.29	36350	-62.37	20240617	12750	7.29	20241115	36350	-62.37	20240617	12750	7.29	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N
31	20241202	110509	57	100.00	KOSPI	화학	N	N	N	N	N	13700	-130	5	-0.94	82180550	5923	41.48	13830	14020	13680	17970	9690	13830	13874.82	3.87	983	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	653	8.02	0.43	12	0.12	1708.00	32047.00	36350	20240617	-62.31	12750	20241115	7.45	36350	-62.31	20240617	12750	7.45	20241115	36350	-62.31	20240617	12750	7.45	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N
32	20241202	100514	57	100.00	KOSPI	화학	N	N	N	N	N	13890	60	2	0.43	51102370	3664	25.66	13830	14020	13680	17970	9690	13830	13947.15	3.87	1137	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	663	8.13	0.43	12	0.08	1708.00	32047.00	36350	20240617	-61.79	12750	20241115	8.94	36350	-61.79	20240617	12750	8.94	20241115	36350	-61.79	20240617	12750	8.94	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N
33	20241202	090511	57	100.00	KOSPI	화학	N	N	N	N	N	13680	-150	5	-1.08	1908370	138	0.97	13830	13830	13680	17970	9690	13830	13828.77	3.87	44	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	652	8.01	0.43	12	0.00	1708.00	32047.00	36350	20240617	-62.37	12750	20241115	7.29	36350	-62.37	20240617	12750	7.29	20241115	36350	-62.37	20240617	12750	7.29	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History