KissMeData/069260/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	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	160556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18350	-230	5	-1.24	572319550	31115	70.89	18510	18700	18340	24150	13010	18580	18393.83	8.71	-10843	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7501	5.57	0.84	12	0.08	3297.00	21815.00	23250	20231220	-21.08	17400	20240805	5.46	21450	-14.45	20240102	17400	5.46	20240805	23250	-21.08	20231220	17400	5.46	20240805	0.54	N	069260	1000	408 억	3561114	N	N	649	N	N
3	20241205	150600	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18370	-210	5	-1.13	478099930	25981	59.19	18510	18700	18340	24150	13010	18580	18401.91	8.71	-9663	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7509	5.57	0.84	12	0.06	3297.00	21815.00	23250	20231220	-20.99	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23250	-20.99	20231220	17400	5.57	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
4	20241205	140553	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18370	-210	5	-1.13	422694430	22963	52.31	18510	18700	18340	24150	13010	18580	18407.63	8.71	-9199	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7509	5.57	0.84	12	0.06	3297.00	21815.00	23250	20231220	-20.99	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23250	-20.99	20231220	17400	5.57	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
5	20241205	130557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18380	-200	5	-1.08	390231830	21196	48.29	18510	18700	18340	24150	13010	18580	18410.64	8.71	-8610	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7513	5.57	0.84	12	0.05	3297.00	21815.00	23250	20231220	-20.95	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23250	-20.95	20231220	17400	5.63	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
6	20241205	120558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18370	-210	5	-1.13	369062180	20044	45.66	18510	18700	18340	24150	13010	18580	18412.60	8.71	-8441	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7509	5.57	0.84	12	0.05	3297.00	21815.00	23250	20231220	-20.99	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23250	-20.99	20231220	17400	5.57	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
7	20241205	110557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18400	-180	5	-0.97	251907210	13666	31.13	18510	18700	18370	24150	13010	18580	18433.13	8.71	-4970	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7522	5.58	0.84	12	0.03	3297.00	21815.00	23250	20231220	-20.86	17400	20240805	5.75	21450	-14.22	20240102	17400	5.75	20240805	23250	-20.86	20231220	17400	5.75	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
8	20241205	100554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18400	-180	5	-0.97	188593730	10225	23.29	18510	18700	18370	24150	13010	18580	18444.37	8.71	-4103	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7522	5.58	0.84	12	0.03	3297.00	21815.00	23250	20231220	-20.86	17400	20240805	5.75	21450	-14.22	20240102	17400	5.75	20240805	23250	-20.86	20231220	17400	5.75	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
9	20241205	090558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18440	-140	5	-0.75	61214910	3308	7.54	18510	18700	18410	24150	13010	18580	18505.11	8.71	-1312	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7538	5.59	0.85	12	0.01	3297.00	21815.00	23250	20231220	-20.69	17400	20240805	5.98	21450	-14.03	20240102	17400	5.98	20240805	23250	-20.69	20231220	17400	5.98	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
10	20241204	160548	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18580	-530	5	-2.77	821206650	43868	75.97	19100	19100	18550	24800	13380	19110	18720.36	8.72	-2576	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7595	5.64	0.85	12	0.11	3297.00	21815.00	23250	20231220	-20.09	17400	20240805	6.78	21450	-13.38	20240102	17400	6.78	20240805	23250	-20.09	20231220	17400	6.78	20240805	0.54	N	069260	1000	408 억	3563670	N	N	545	N	N
11	20241204	150549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18680	-430	5	-2.25	747144560	39888	69.08	19100	19100	18550	24800	13380	19110	18731.06	8.72	-621	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7636	5.67	0.86	12	0.10	3297.00	21815.00	23250	20231220	-19.66	17400	20240805	7.36	21450	-12.91	20240102	17400	7.36	20240805	23250	-19.66	20231220	17400	7.36	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
12	20241204	140547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18600	-510	5	-2.67	678241490	36195	62.68	19100	19100	18550	24800	13380	19110	18738.54	8.72	1194	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7603	5.64	0.85	12	0.09	3297.00	21815.00	23250	20231220	-20.00	17400	20240805	6.90	21450	-13.29	20240102	17400	6.90	20240805	23250	-20.00	20231220	17400	6.90	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
13	20241204	130544	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18690	-420	5	-2.20	506637870	26970	46.71	19100	19100	18670	24800	13380	19110	18785.24	8.72	1011	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7640	5.67	0.86	12	0.07	3297.00	21815.00	23250	20231220	-19.61	17400	20240805	7.41	21450	-12.87	20240102	17400	7.41	20240805	23250	-19.61	20231220	17400	7.41	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
14	20241204	120543	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18730	-380	5	-1.99	407081710	21645	37.49	19100	19100	18700	24800	13380	19110	18807.19	8.72	-406	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7657	5.68	0.86	12	0.05	3297.00	21815.00	23250	20231220	-19.44	17400	20240805	7.64	21450	-12.68	20240102	17400	7.64	20240805	23250	-19.44	20231220	17400	7.64	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
15	20241204	110537	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18750	-360	5	-1.88	334004370	17744	30.73	19100	19100	18700	24800	13380	19110	18823.51	8.72	85	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7665	5.69	0.86	12	0.04	3297.00	21815.00	23250	20231220	-19.35	17400	20240805	7.76	21450	-12.59	20240102	17400	7.76	20240805	23250	-19.35	20231220	17400	7.76	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
16	20241204	100541	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18830	-280	5	-1.47	270579210	14362	24.87	19100	19100	18700	24800	13380	19110	18839.94	8.72	860	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7697	5.71	0.86	12	0.04	3297.00	21815.00	23250	20231220	-19.01	17400	20240805	8.22	21450	-12.21	20240102	17400	8.22	20240805	23250	-19.01	20231220	17400	8.22	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
17	20241204	090547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18860	-250	5	-1.31	73372320	3865	6.69	19100	19100	18750	24800	13380	19110	18983.78	8.72	-150	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7710	5.72	0.86	12	0.01	3297.00	21815.00	23250	20231220	-18.88	17400	20240805	8.39	21450	-12.07	20240102	17400	8.39	20240805	23250	-18.88	20231220	17400	8.39	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
18	20241203	160614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19110	310	2	1.65	1098134140	57724	103.76	18900	19180	18800	24400	13160	18800	19023.68	8.66	26904	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7812	5.80	0.88	12	0.14	3297.00	21815.00	23250	20231220	-17.81	17400	20240805	9.83	21450	-10.91	20240102	17400	9.83	20240805	23250	-17.81	20231220	17400	9.83	20240805	0.54	N	069260	1000	408 억	3539282	N	N	2405	N	N
19	20241203	150632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19100	300	2	1.60	962730400	50633	91.02	18900	19180	18800	24400	13160	18800	19013.89	8.66	25751	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7808	5.79	0.88	12	0.12	3297.00	21815.00	23250	20231220	-17.85	17400	20240805	9.77	21450	-10.96	20240102	17400	9.77	20240805	23250	-17.85	20231220	17400	9.77	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
20	20241203	140619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19090	290	2	1.54	883364880	46474	83.54	18900	19180	18800	24400	13160	18800	19007.72	8.66	24540	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7804	5.79	0.88	12	0.11	3297.00	21815.00	23250	20231220	-17.89	17400	20240805	9.71	21450	-11.00	20240102	17400	9.71	20240805	23250	-17.89	20231220	17400	9.71	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
21	20241203	130622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19090	290	2	1.54	817066780	42999	77.29	18900	19180	18800	24400	13160	18800	19001.99	8.66	22249	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7804	5.79	0.88	12	0.11	3297.00	21815.00	23250	20231220	-17.89	17400	20240805	9.71	21450	-11.00	20240102	17400	9.71	20240805	23250	-17.89	20231220	17400	9.71	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
22	20241203	120634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19080	280	2	1.49	758381790	39925	71.77	18900	19180	18800	24400	13160	18800	18995.16	8.66	21047	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7800	5.79	0.87	12	0.10	3297.00	21815.00	23250	20231220	-17.94	17400	20240805	9.66	21450	-11.05	20240102	17400	9.66	20240805	23250	-17.94	20231220	17400	9.66	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
23	20241203	110616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19070	270	2	1.44	692474540	36468	65.55	18900	19180	18800	24400	13160	18800	18988.55	8.66	21027	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7796	5.78	0.87	12	0.09	3297.00	21815.00	23250	20231220	-17.98	17400	20240805	9.60	21450	-11.10	20240102	17400	9.60	20240805	23250	-17.98	20231220	17400	9.60	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
24	20241203	100605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18980	180	2	0.96	379172640	20030	36.01	18900	19000	18800	24400	13160	18800	18930.24	8.66	9932	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7759	5.76	0.87	12	0.05	3297.00	21815.00	23250	20231220	-18.37	17400	20240805	9.08	21450	-11.52	20240102	17400	9.08	20240805	23250	-18.37	20231220	17400	9.08	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
25	20241203	090604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18870	70	2	0.37	43778120	2318	4.17	18900	18900	18800	24400	13160	18800	18886.16	8.66	1523	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7714	5.72	0.87	12	0.01	3297.00	21815.00	23250	20231220	-18.84	17400	20240805	8.45	21450	-12.03	20240102	17400	8.45	20240805	23250	-18.84	20231220	17400	8.45	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
26	20241202	160549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18800	310	2	1.68	1027444430	55098	210.08	18600	18820	18450	24000	12950	18490	18647.35	8.66	-1263	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7685	5.70	0.86	12	0.13	3297.00	21815.00	23250	20231220	-19.14	17400	20240805	8.05	21450	-12.35	20240102	17400	8.05	20240805	23250	-19.14	20231220	17400	8.05	20240805	0.54	N	069260	1000	408 억	3541563	N	N	522	N	N
27	20241202	150629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18790	300	2	1.62	904186240	48541	185.08	18600	18820	18450	24000	12950	18490	18627.27	8.66	-1294	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7681	5.70	0.86	12	0.12	3297.00	21815.00	23250	20231220	-19.18	17400	20240805	7.99	21450	-12.40	20240102	17400	7.99	20240805	23250	-19.18	20231220	17400	7.99	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N
28	20241202	140617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18750	260	2	1.41	782767500	42077	160.43	18600	18820	18450	24000	12950	18490	18603.22	8.66	-1108	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7665	5.69	0.86	12	0.10	3297.00	21815.00	23250	20231220	-19.35	17400	20240805	7.76	21450	-12.59	20240102	17400	7.76	20240805	23250	-19.35	20231220	17400	7.76	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N
29	20241202	130557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18610	120	2	0.65	532686660	28710	109.47	18600	18640	18450	24000	12950	18490	18554.05	8.66	-2149	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7608	5.64	0.85	12	0.07	3297.00	21815.00	23250	20231220	-19.96	17400	20240805	6.95	21450	-13.24	20240102	17400	6.95	20240805	23250	-19.96	20231220	17400	6.95	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N
30	20241202	120620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18570	80	2	0.43	425752990	22955	87.52	18600	18640	18450	24000	12950	18490	18547.29	8.66	-2287	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7591	5.63	0.85	12	0.06	3297.00	21815.00	23250	20231220	-20.13	17400	20240805	6.72	21450	-13.43	20240102	17400	6.72	20240805	23250	-20.13	20231220	17400	6.72	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N
31	20241202	110542	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18540	50	2	0.27	361894700	19515	74.41	18600	18640	18450	24000	12950	18490	18544.44	8.66	-2061	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7579	5.62	0.85	12	0.05	3297.00	21815.00	23250	20231220	-20.26	17400	20240805	6.55	21450	-13.57	20240102	17400	6.55	20240805	23250	-20.26	20231220	17400	6.55	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N
32	20241202	100550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18500	10	2	0.05	257859570	13900	53.00	18600	18640	18450	24000	12950	18490	18551.05	8.66	-1613	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7563	5.61	0.85	12	0.03	3297.00	21815.00	23250	20231220	-20.43	17400	20240805	6.32	21450	-13.75	20240102	17400	6.32	20240805	23250	-20.43	20231220	17400	6.32	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N
33	20241202	090546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18600	110	2	0.59	53123210	2859	10.90	18600	18640	18540	24000	12950	18490	18581.05	8.66	612	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7603	5.64	0.85	12	0.01	3297.00	21815.00	23250	20231220	-20.00	17400	20240805	6.90	21450	-13.29	20240102	17400	6.90	20240805	23250	-20.00	20231220	17400	6.90	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History