KissMeData/108670/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	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	160725	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	34000	-650	5	-1.88	1063823250	31101	111.19	34600	35000	34000	45000	24300	34650	34205.44	14.85	-663	36016	35332	34916	34232	33816	35125	34025	448	10350	5000	25640	50	1	8967670	3049	5.50	0.41	12	0.35	6179.00	83498.00	50000	20240717	-32.00	34000	20241205	0.00	50000	-32.00	20240717	34000	0.00	20241205	50000	-32.00	20240717	34000	0.00	20241205	0.60	N	108670	5000	448 억	1332078	N	N	2	N	N
3	20241205	150731	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	34150	-500	5	-1.44	1035083650	30257	108.17	34600	35000	34000	45000	24300	34650	34209.73	14.85	-237	36016	35332	34916	34232	33816	35125	34025	448	10350	5000	25640	50	1	8967670	3062	5.53	0.41	12	0.34	6179.00	83498.00	50000	20240717	-31.70	34000	20241205	0.44	50000	-31.70	20240717	34000	0.44	20241205	50000	-31.70	20240717	34000	0.44	20241205	0.60	N	108670	5000	448 억	1332078	N	N	0	N	N
4	20241205	140717	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	34150	-500	5	-1.44	897666650	26220	93.74	34600	35000	34050	45000	24300	34650	34235.95	14.85	-200	36016	35332	34916	34232	33816	35125	34025	448	10350	5000	25640	50	1	8967670	3062	5.53	0.41	12	0.29	6179.00	83498.00	50000	20240717	-31.70	34050	20241205	0.29	50000	-31.70	20240717	34050	0.29	20241205	50000	-31.70	20240717	34050	0.29	20241205	0.60	N	108670	5000	448 억	1332078	N	N	0	N	N
5	20241205	130726	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	34150	-500	5	-1.44	556927750	16230	58.02	34600	35000	34050	45000	24300	34650	34314.71	14.85	-2183	36016	35332	34916	34232	33816	35125	34025	448	10350	5000	25640	50	1	8967670	3062	5.53	0.41	12	0.18	6179.00	83498.00	50000	20240717	-31.70	34050	20241205	0.29	50000	-31.70	20240717	34050	0.29	20241205	50000	-31.70	20240717	34050	0.29	20241205	0.60	N	108670	5000	448 억	1332078	N	N	0	N	N
6	20241205	120727	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	34250	-400	5	-1.15	467818700	13624	48.71	34600	35000	34050	45000	24300	34650	34337.84	14.85	-2222	36016	35332	34916	34232	33816	35125	34025	448	10350	5000	25640	50	1	8967670	3071	5.54	0.41	12	0.15	6179.00	83498.00	50000	20240717	-31.50	34050	20241205	0.59	50000	-31.50	20240717	34050	0.59	20241205	50000	-31.50	20240717	34050	0.59	20241205	0.60	N	108670	5000	448 억	1332078	N	N	0	N	N
7	20241205	110725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34400	-250	5	-0.72	217176450	6300	22.52	34600	35000	34300	45000	24300	34650	34472.45	14.85	-1539	36016	35332	34916	34232	33816	35125	34025	448	10350	5000	25640	50	1	8967670	3085	5.57	0.41	12	0.07	6179.00	83498.00	50000	20240717	-31.20	34150	20241115	0.73	50000	-31.20	20240717	34150	0.73	20241115	50000	-31.20	20240717	34150	0.73	20241115	0.60	N	108670	5000	448 억	1332078	N	N	0	N	N
8	20241205	100722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34450	-200	5	-0.58	187010900	5424	19.39	34600	35000	34300	45000	24300	34650	34478.41	14.85	-1013	36016	35332	34916	34232	33816	35125	34025	448	10350	5000	25640	50	1	8967670	3089	5.58	0.41	12	0.06	6179.00	83498.00	50000	20240717	-31.10	34150	20241115	0.88	50000	-31.10	20240717	34150	0.88	20241115	50000	-31.10	20240717	34150	0.88	20241115	0.60	N	108670	5000	448 억	1332078	N	N	0	N	N
9	20241205	090728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34650	0	3	0.00	22083600	636	2.27	34600	35000	34550	45000	24300	34650	34722.64	14.85	29	36016	35332	34916	34232	33816	35125	34025	448	10350	5000	25640	50	1	8967670	3107	5.61	0.41	12	0.01	6179.00	83498.00	50000	20240717	-30.70	34150	20241115	1.46	50000	-30.70	20240717	34150	1.46	20241115	50000	-30.70	20240717	34150	1.46	20241115	0.60	N	108670	5000	448 억	1332078	N	N	0	N	N
10	20241204	160714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34650	-1250	5	-3.48	968421800	27894	308.49	35000	35600	34500	46650	25150	35900	34717.93	15.03	-12189	36600	36250	35800	35450	35000	36425	35625	448	10750	5000	26560	50	1	8967670	3107	5.61	0.41	12	0.31	6179.00	83498.00	50000	20240717	-30.70	34150	20241115	1.46	50000	-30.70	20240717	34150	1.46	20241115	50000	-30.70	20240717	34150	1.46	20241115	0.60	N	108670	5000	448 억	1347432	N	N	0	N	N
11	20241204	150715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34750	-1150	5	-3.20	924977300	26640	294.63	35000	35600	34500	46650	25150	35900	34721.37	15.03	-11118	36600	36250	35800	35450	35000	36425	35625	448	10750	5000	26560	50	1	8967670	3116	5.62	0.42	12	0.30	6179.00	83498.00	50000	20240717	-30.50	34150	20241115	1.76	50000	-30.50	20240717	34150	1.76	20241115	50000	-30.50	20240717	34150	1.76	20241115	0.60	N	108670	5000	448 억	1347432	N	N	0	N	N
12	20241204	140713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34550	-1350	5	-3.76	735944250	21180	234.24	35000	35600	34500	46650	25150	35900	34747.13	15.03	-9190	36600	36250	35800	35450	35000	36425	35625	448	10750	5000	26560	50	1	8967670	3098	5.59	0.41	12	0.24	6179.00	83498.00	50000	20240717	-30.90	34150	20241115	1.17	50000	-30.90	20240717	34150	1.17	20241115	50000	-30.90	20240717	34150	1.17	20241115	0.60	N	108670	5000	448 억	1347432	N	N	0	N	N
13	20241204	130712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34700	-1200	5	-3.34	660770650	19009	210.23	35000	35600	34500	46650	25150	35900	34760.94	15.03	-7687	36600	36250	35800	35450	35000	36425	35625	448	10750	5000	26560	50	1	8967670	3112	5.62	0.42	12	0.21	6179.00	83498.00	50000	20240717	-30.60	34150	20241115	1.61	50000	-30.60	20240717	34150	1.61	20241115	50000	-30.60	20240717	34150	1.61	20241115	0.60	N	108670	5000	448 억	1347432	N	N	0	N	N
14	20241204	120710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34600	-1300	5	-3.62	587964950	16907	186.98	35000	35600	34500	46650	25150	35900	34776.42	15.03	-6617	36600	36250	35800	35450	35000	36425	35625	448	10750	5000	26560	50	1	8967670	3103	5.60	0.41	12	0.19	6179.00	83498.00	50000	20240717	-30.80	34150	20241115	1.32	50000	-30.80	20240717	34150	1.32	20241115	50000	-30.80	20240717	34150	1.32	20241115	0.60	N	108670	5000	448 억	1347432	N	N	0	N	N
15	20241204	110700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34600	-1300	5	-3.62	417541300	11982	132.51	35000	35600	34550	46650	25150	35900	34847.38	15.03	-4259	36600	36250	35800	35450	35000	36425	35625	448	10750	5000	26560	50	1	8967670	3103	5.60	0.41	12	0.13	6179.00	83498.00	50000	20240717	-30.80	34150	20241115	1.32	50000	-30.80	20240717	34150	1.32	20241115	50000	-30.80	20240717	34150	1.32	20241115	0.60	N	108670	5000	448 억	1347432	N	N	0	N	N
16	20241204	100703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34800	-1100	5	-3.06	253757650	7258	80.27	35000	35600	34600	46650	25150	35900	34962.48	15.03	-2460	36600	36250	35800	35450	35000	36425	35625	448	10750	5000	26560	50	1	8967670	3121	5.63	0.42	12	0.08	6179.00	83498.00	50000	20240717	-30.40	34150	20241115	1.90	50000	-30.40	20240717	34150	1.90	20241115	50000	-30.40	20240717	34150	1.90	20241115	0.60	N	108670	5000	448 억	1347432	N	N	0	N	N
17	20241204	090715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35600	-300	5	-0.84	62049750	1768	19.55	35000	35600	34950	46650	25150	35900	35096.01	15.03	100	36600	36250	35800	35450	35000	36425	35625	448	10750	5000	26560	50	1	8967670	3192	5.76	0.43	12	0.02	6179.00	83498.00	50000	20240717	-28.80	34150	20241115	4.25	50000	-28.80	20240717	34150	4.25	20241115	50000	-28.80	20240717	34150	4.25	20241115	0.60	N	108670	5000	448 억	1347432	N	N	0	N	N
18	20241203	160744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35900	200	2	0.56	323102950	9042	150.20	35700	36150	35350	46400	25000	35700	35733.55	15.05	-1477	36200	35950	35650	35400	35100	35800	35250	448	10700	5000	26410	50	1	8967670	3219	5.81	0.43	12	0.10	6179.00	83498.00	50000	20240717	-28.20	34150	20241115	5.12	50000	-28.20	20240717	34150	5.12	20241115	50000	-28.20	20240717	34150	5.12	20241115	0.59	N	108670	5000	448 억	1349414	N	N	0	N	N
19	20241203	150810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35950	250	2	0.70	270943450	7593	126.13	35700	36000	35350	46400	25000	35700	35683.32	15.05	-1222	36200	35950	35650	35400	35100	35800	35250	448	10700	5000	26410	50	1	8967670	3224	5.82	0.43	12	0.08	6179.00	83498.00	50000	20240717	-28.10	34150	20241115	5.27	50000	-28.10	20240717	34150	5.27	20241115	50000	-28.10	20240717	34150	5.27	20241115	0.59	N	108670	5000	448 억	1349414	N	N	0	N	N
20	20241203	140759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35750	50	2	0.14	213396200	5988	99.47	35700	36000	35350	46400	25000	35700	35637.31	15.05	-1285	36200	35950	35650	35400	35100	35800	35250	448	10700	5000	26410	50	1	8967670	3206	5.79	0.43	12	0.07	6179.00	83498.00	50000	20240717	-28.50	34150	20241115	4.69	50000	-28.50	20240717	34150	4.69	20241115	50000	-28.50	20240717	34150	4.69	20241115	0.59	N	108670	5000	448 억	1349414	N	N	0	N	N
21	20241203	130800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35700	0	3	0.00	133246100	3739	62.11	35700	36000	35350	46400	25000	35700	35636.83	15.05	-1624	36200	35950	35650	35400	35100	35800	35250	448	10700	5000	26410	50	1	8967670	3201	5.78	0.43	12	0.04	6179.00	83498.00	50000	20240717	-28.60	34150	20241115	4.54	50000	-28.60	20240717	34150	4.54	20241115	50000	-28.60	20240717	34150	4.54	20241115	0.59	N	108670	5000	448 억	1349414	N	N	0	N	N
22	20241203	120808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35650	-50	5	-0.14	117587250	3300	54.82	35700	36000	35350	46400	25000	35700	35632.50	15.05	-1391	36200	35950	35650	35400	35100	35800	35250	448	10700	5000	26410	50	1	8967670	3197	5.77	0.43	12	0.04	6179.00	83498.00	50000	20240717	-28.70	34150	20241115	4.39	50000	-28.70	20240717	34150	4.39	20241115	50000	-28.70	20240717	34150	4.39	20241115	0.59	N	108670	5000	448 억	1349414	N	N	0	N	N
23	20241203	110751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35600	-100	5	-0.28	57194800	1607	26.69	35700	36000	35350	46400	25000	35700	35591.04	15.05	-502	36200	35950	35650	35400	35100	35800	35250	448	10700	5000	26410	50	1	8967670	3192	5.76	0.43	12	0.02	6179.00	83498.00	50000	20240717	-28.80	34150	20241115	4.25	50000	-28.80	20240717	34150	4.25	20241115	50000	-28.80	20240717	34150	4.25	20241115	0.59	N	108670	5000	448 억	1349414	N	N	0	N	N
24	20241203	100740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35500	-200	5	-0.56	43390350	1219	20.25	35700	36000	35350	46400	25000	35700	35595.04	15.05	-396	36200	35950	35650	35400	35100	35800	35250	448	10700	5000	26410	50	1	8967670	3184	5.75	0.43	12	0.01	6179.00	83498.00	50000	20240717	-29.00	34150	20241115	3.95	50000	-29.00	20240717	34150	3.95	20241115	50000	-29.00	20240717	34150	3.95	20241115	0.59	N	108670	5000	448 억	1349414	N	N	0	N	N
25	20241203	090733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35500	-200	5	-0.56	570800	16	0.27	35700	35700	35500	46400	25000	35700	35675.00	15.05	-5	36200	35950	35650	35400	35100	35800	35250	448	10700	5000	26410	50	1	8967670	3184	5.75	0.43	12	0.00	6179.00	83498.00	50000	20240717	-29.00	34150	20241115	3.95	50000	-29.00	20240717	34150	3.95	20241115	50000	-29.00	20240717	34150	3.95	20241115	0.59	N	108670	5000	448 억	1349414	N	N	0	N	N
26	20241202	160721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35700	100	2	0.28	213602700	6010	63.96	35800	35900	35350	46250	24950	35600	35541.12	15.03	957	37100	36350	35800	35050	34500	36075	34775	448	10650	5000	26340	50	1	8967670	3201	5.78	0.43	12	0.07	6179.00	83498.00	50000	20240717	-28.60	34150	20241115	4.54	50000	-28.60	20240717	34150	4.54	20241115	50000	-28.60	20240717	34150	4.54	20241115	0.59	N	108670	5000	448 억	1347922	N	N	649	N	N
27	20241202	150822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35600	0	3	0.00	184802800	5203	55.37	35800	35900	35350	46250	24950	35600	35518.35	15.03	882	37100	36350	35800	35050	34500	36075	34775	448	10650	5000	26340	50	1	8967670	3192	5.76	0.43	12	0.06	6179.00	83498.00	50000	20240717	-28.80	34150	20241115	4.25	50000	-28.80	20240717	34150	4.25	20241115	50000	-28.80	20240717	34150	4.25	20241115	0.59	N	108670	5000	448 억	1347922	N	N	649	N	N
28	20241202	140743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35350	-250	5	-0.70	154538100	4349	46.28	35800	35900	35350	46250	24950	35600	35534.02	15.03	686	37100	36350	35800	35050	34500	36075	34775	448	10650	5000	26340	50	1	8967670	3170	5.72	0.42	12	0.05	6179.00	83498.00	50000	20240717	-29.30	34150	20241115	3.51	50000	-29.30	20240717	34150	3.51	20241115	50000	-29.30	20240717	34150	3.51	20241115	0.59	N	108670	5000	448 억	1347922	N	N	649	N	N
29	20241202	130737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35500	-100	5	-0.28	116830500	3286	34.97	35800	35900	35350	46250	24950	35600	35553.88	15.03	595	37100	36350	35800	35050	34500	36075	34775	448	10650	5000	26340	50	1	8967670	3184	5.75	0.43	12	0.04	6179.00	83498.00	50000	20240717	-29.00	34150	20241115	3.95	50000	-29.00	20240717	34150	3.95	20241115	50000	-29.00	20240717	34150	3.95	20241115	0.59	N	108670	5000	448 억	1347922	N	N	649	N	N
30	20241202	120753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35700	100	2	0.28	97396950	2739	29.15	35800	35900	35350	46250	24950	35600	35559.16	15.03	592	37100	36350	35800	35050	34500	36075	34775	448	10650	5000	26340	50	1	8967670	3201	5.78	0.43	12	0.03	6179.00	83498.00	50000	20240717	-28.60	34150	20241115	4.54	50000	-28.60	20240717	34150	4.54	20241115	50000	-28.60	20240717	34150	4.54	20241115	0.59	N	108670	5000	448 억	1347922	N	N	649	N	N
31	20241202	110710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35450	-150	5	-0.42	75804550	2132	22.69	35800	35900	35350	46250	24950	35600	35555.40	15.03	493	37100	36350	35800	35050	34500	36075	34775	448	10650	5000	26340	50	1	8967670	3179	5.74	0.42	12	0.02	6179.00	83498.00	50000	20240717	-29.10	34150	20241115	3.81	50000	-29.10	20240717	34150	3.81	20241115	50000	-29.10	20240717	34150	3.81	20241115	0.59	N	108670	5000	448 억	1347922	N	N	649	N	N
32	20241202	100715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35600	0	3	0.00	30702100	861	9.16	35800	35900	35400	46250	24950	35600	35659.34	15.03	-154	37100	36350	35800	35050	34500	36075	34775	448	10650	5000	26340	50	1	8967670	3192	5.76	0.43	12	0.01	6179.00	83498.00	50000	20240717	-28.80	34150	20241115	4.25	50000	-28.80	20240717	34150	4.25	20241115	50000	-28.80	20240717	34150	4.25	20241115	0.59	N	108670	5000	448 억	1347922	N	N	649	N	N
33	20241202	090713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35800	200	2	0.56	9275800	259	2.76	35800	35900	35800	46250	24950	35600	35822.49	15.03	-166	37100	36350	35800	35050	34500	36075	34775	448	10650	5000	26340	50	1	8967670	3210	5.79	0.43	12	0.00	6179.00	83498.00	50000	20240717	-28.40	34150	20241115	4.83	50000	-28.40	20240717	34150	4.83	20241115	50000	-28.40	20240717	34150	4.83	20241115	0.59	N	108670	5000	448 억	1347922	N	N	649	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History