KissMeData/120110/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	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	160739	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26650	-950	5	-3.44	3813149500	141778	169.39	27500	27650	26450	35850	19350	27600	26895.80	12.26	-23451	28500	28050	27750	27300	27000	27900	27150	1376	8250	5000	20420	50	1	27519091	7334	18.87	0.29	12	0.52	1412.00	92516.00	45800	20240104	-41.81	26450	20241205	0.76	45800	-41.81	20240104	26450	0.76	20241205	45800	-41.81	20240104	26450	0.76	20241205	1.18	N	120110	5000	1375 억	3373641	N	N	92	N	N
3	20241205	150744	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26650	-950	5	-3.44	3586580850	133280	159.24	27500	27650	26450	35850	19350	27600	26910.12	12.26	-25241	28500	28050	27750	27300	27000	27900	27150	1376	8250	5000	20420	50	1	27519091	7334	18.87	0.29	12	0.48	1412.00	92516.00	45800	20240104	-41.81	26450	20241205	0.76	45800	-41.81	20240104	26450	0.76	20241205	45800	-41.81	20240104	26450	0.76	20241205	1.18	N	120110	5000	1375 억	3373641	N	N	119	N	N
4	20241205	140731	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26800	-800	5	-2.90	2516446600	93097	111.23	27500	27650	26650	35850	19350	27600	27030.37	12.26	-26856	28500	28050	27750	27300	27000	27900	27150	1376	8250	5000	20420	50	1	27519091	7375	18.98	0.29	12	0.34	1412.00	92516.00	45800	20240104	-41.48	26650	20241205	0.56	45800	-41.48	20240104	26650	0.56	20241205	45800	-41.48	20240104	26650	0.56	20241205	1.18	N	120110	5000	1375 억	3373641	N	N	119	N	N
5	20241205	130740	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26800	-800	5	-2.90	2116108400	78127	93.34	27500	27650	26700	35850	19350	27600	27085.49	12.26	-27666	28500	28050	27750	27300	27000	27900	27150	1376	8250	5000	20420	50	1	27519091	7375	18.98	0.29	12	0.28	1412.00	92516.00	45800	20240104	-41.48	26700	20241205	0.37	45800	-41.48	20240104	26700	0.37	20241205	45800	-41.48	20240104	26700	0.37	20241205	1.18	N	120110	5000	1375 억	3373641	N	N	119	N	N
6	20241205	120740	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27050	-550	5	-1.99	1500916600	55235	65.99	27500	27650	26900	35850	19350	27600	27173.29	12.26	-21634	28500	28050	27750	27300	27000	27900	27150	1376	8250	5000	20420	50	1	27519091	7444	19.16	0.29	12	0.20	1412.00	92516.00	45800	20240104	-40.94	26900	20241205	0.56	45800	-40.94	20240104	26900	0.56	20241205	45800	-40.94	20240104	26900	0.56	20241205	1.18	N	120110	5000	1375 억	3373641	N	N	119	N	N
7	20241205	110739	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27150	-450	5	-1.63	1393469850	51269	61.25	27500	27650	26900	35850	19350	27600	27179.58	12.26	-21163	28500	28050	27750	27300	27000	27900	27150	1376	8250	5000	20420	50	1	27519091	7471	19.23	0.29	12	0.19	1412.00	92516.00	45800	20240104	-40.72	26900	20241205	0.93	45800	-40.72	20240104	26900	0.93	20241205	45800	-40.72	20240104	26900	0.93	20241205	1.18	N	120110	5000	1375 억	3373641	N	N	119	N	N
8	20241205	100736	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27050	-550	5	-1.99	1146393500	42172	50.38	27500	27650	26900	35850	19350	27600	27183.76	12.26	-21666	28500	28050	27750	27300	27000	27900	27150	1376	8250	5000	20420	50	1	27519091	7444	19.16	0.29	12	0.15	1412.00	92516.00	45800	20240104	-40.94	26900	20241205	0.56	45800	-40.94	20240104	26900	0.56	20241205	45800	-40.94	20240104	26900	0.56	20241205	1.18	N	120110	5000	1375 억	3373641	N	N	119	N	N
9	20241205	090742	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27400	-200	5	-0.72	232690000	8478	10.13	27500	27650	27350	35850	19350	27600	27446.33	12.26	-4354	28500	28050	27750	27300	27000	27900	27150	1376	8250	5000	20420	50	1	27519091	7540	19.41	0.30	12	0.03	1412.00	92516.00	45800	20240104	-40.17	27200	20241115	0.74	45800	-40.17	20240104	27200	0.74	20241115	45800	-40.17	20240104	27200	0.74	20241115	1.18	N	120110	5000	1375 억	3373641	N	N	119	N	N
10	20241204	160727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27600	-900	5	-3.16	2314669600	83563	136.81	27800	28200	27450	37050	19950	28500	27700.44	12.32	-15923	29133	28816	28233	27916	27333	28975	28075	1376	8550	5000	21090	50	1	27519091	7595	19.55	0.30	12	0.30	1412.00	92516.00	45800	20240104	-39.74	27200	20241115	1.47	45800	-39.74	20240104	27200	1.47	20241115	45800	-39.74	20240104	27200	1.47	20241115	1.19	N	120110	5000	1375 억	3390079	N	N	119	N	N
11	20241204	150728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27650	-850	5	-2.98	2174919450	78504	128.52	27800	28200	27450	37050	19950	28500	27704.57	12.32	-13818	29133	28816	28233	27916	27333	28975	28075	1376	8550	5000	21090	50	1	27519091	7609	19.58	0.30	12	0.29	1412.00	92516.00	45800	20240104	-39.63	27200	20241115	1.65	45800	-39.63	20240104	27200	1.65	20241115	45800	-39.63	20240104	27200	1.65	20241115	1.19	N	120110	5000	1375 억	3390079	N	N	201	N	N
12	20241204	140727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27500	-1000	5	-3.51	1868133250	67359	110.28	27800	28200	27500	37050	19950	28500	27733.98	12.32	-13937	29133	28816	28233	27916	27333	28975	28075	1376	8550	5000	21090	50	1	27519091	7568	19.48	0.30	12	0.24	1412.00	92516.00	45800	20240104	-39.96	27200	20241115	1.10	45800	-39.96	20240104	27200	1.10	20241115	45800	-39.96	20240104	27200	1.10	20241115	1.19	N	120110	5000	1375 억	3390079	N	N	201	N	N
13	20241204	130725	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27750	-750	5	-2.63	1563736350	56318	92.20	27800	28200	27500	37050	19950	28500	27766.19	12.32	-11415	29133	28816	28233	27916	27333	28975	28075	1376	8550	5000	21090	50	1	27519091	7637	19.65	0.30	12	0.20	1412.00	92516.00	45800	20240104	-39.41	27200	20241115	2.02	45800	-39.41	20240104	27200	2.02	20241115	45800	-39.41	20240104	27200	2.02	20241115	1.19	N	120110	5000	1375 억	3390079	N	N	201	N	N
14	20241204	120722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27650	-850	5	-2.98	1350034150	48599	79.56	27800	28200	27500	37050	19950	28500	27779.05	12.32	-11536	29133	28816	28233	27916	27333	28975	28075	1376	8550	5000	21090	50	1	27519091	7609	19.58	0.30	12	0.18	1412.00	92516.00	45800	20240104	-39.63	27200	20241115	1.65	45800	-39.63	20240104	27200	1.65	20241115	45800	-39.63	20240104	27200	1.65	20241115	1.19	N	120110	5000	1375 억	3390079	N	N	201	N	N
15	20241204	110713	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27600	-900	5	-3.16	1135006850	40794	66.79	27800	28200	27550	37050	19950	28500	27822.89	12.32	-9079	29133	28816	28233	27916	27333	28975	28075	1376	8550	5000	21090	50	1	27519091	7595	19.55	0.30	12	0.15	1412.00	92516.00	45800	20240104	-39.74	27200	20241115	1.47	45800	-39.74	20240104	27200	1.47	20241115	45800	-39.74	20240104	27200	1.47	20241115	1.19	N	120110	5000	1375 억	3390079	N	N	201	N	N
16	20241204	100716	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27800	-700	5	-2.46	829587900	29750	48.71	27800	28200	27600	37050	19950	28500	27885.31	12.32	-2122	29133	28816	28233	27916	27333	28975	28075	1376	8550	5000	21090	50	1	27519091	7650	19.69	0.30	12	0.11	1412.00	92516.00	45800	20240104	-39.30	27200	20241115	2.21	45800	-39.30	20240104	27200	2.21	20241115	45800	-39.30	20240104	27200	2.21	20241115	1.19	N	120110	5000	1375 억	3390079	N	N	201	N	N
17	20241204	090729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28000	-500	5	-1.75	259337100	9313	15.25	27800	28200	27750	37050	19950	28500	27846.78	12.32	1476	29133	28816	28233	27916	27333	28975	28075	1376	8550	5000	21090	50	1	27519091	7705	19.83	0.30	12	0.03	1412.00	92516.00	45800	20240104	-38.86	27200	20241115	2.94	45800	-38.86	20240104	27200	2.94	20241115	45800	-38.86	20240104	27200	2.94	20241115	1.19	N	120110	5000	1375 억	3390079	N	N	201	N	N
18	20241203	160759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28500	1100	2	4.01	1720460900	60894	53.98	27650	28550	27650	35600	19200	27400	28252.87	12.21	30965	28766	28082	27716	27032	26666	27900	26850	1376	8200	5000	20270	50	1	27519091	7843	20.18	0.31	12	0.22	1412.00	92516.00	45800	20240104	-37.77	27200	20241115	4.78	45800	-37.77	20240104	27200	4.78	20241115	45800	-37.77	20240104	27200	4.78	20241115	1.18	N	120110	5000	1375 억	3361210	N	N	201	N	N
19	20241203	150825	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28500	1100	2	4.01	1565257500	55447	49.15	27650	28550	27650	35600	19200	27400	28229.80	12.21	30978	28766	28082	27716	27032	26666	27900	26850	1376	8200	5000	20270	50	1	27519091	7843	20.18	0.31	12	0.20	1412.00	92516.00	45800	20240104	-37.77	27200	20241115	4.78	45800	-37.77	20240104	27200	4.78	20241115	45800	-37.77	20240104	27200	4.78	20241115	1.18	N	120110	5000	1375 억	3361210	N	N	461	N	N
20	20241203	140814	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28400	1000	2	3.65	1396859100	49535	43.91	27650	28500	27650	35600	19200	27400	28199.44	12.21	28608	28766	28082	27716	27032	26666	27900	26850	1376	8200	5000	20270	50	1	27519091	7815	20.11	0.31	12	0.18	1412.00	92516.00	45800	20240104	-37.99	27200	20241115	4.41	45800	-37.99	20240104	27200	4.41	20241115	45800	-37.99	20240104	27200	4.41	20241115	1.18	N	120110	5000	1375 억	3361210	N	N	461	N	N
21	20241203	130816	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28450	1050	2	3.83	1336133100	47399	42.02	27650	28500	27650	35600	19200	27400	28189.06	12.21	27324	28766	28082	27716	27032	26666	27900	26850	1376	8200	5000	20270	50	1	27519091	7829	20.15	0.31	12	0.17	1412.00	92516.00	45800	20240104	-37.88	27200	20241115	4.60	45800	-37.88	20240104	27200	4.60	20241115	45800	-37.88	20240104	27200	4.60	20241115	1.18	N	120110	5000	1375 억	3361210	N	N	461	N	N
22	20241203	120824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28400	1000	2	3.65	1128008350	40062	35.51	27650	28450	27650	35600	19200	27400	28156.57	12.21	25055	28766	28082	27716	27032	26666	27900	26850	1376	8200	5000	20270	50	1	27519091	7815	20.11	0.31	12	0.15	1412.00	92516.00	45800	20240104	-37.99	27200	20241115	4.41	45800	-37.99	20240104	27200	4.41	20241115	45800	-37.99	20240104	27200	4.41	20241115	1.18	N	120110	5000	1375 억	3361210	N	N	461	N	N
23	20241203	110806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28400	1000	2	3.65	1043686200	37090	32.88	27650	28450	27650	35600	19200	27400	28139.29	12.21	25081	28766	28082	27716	27032	26666	27900	26850	1376	8200	5000	20270	50	1	27519091	7815	20.11	0.31	12	0.13	1412.00	92516.00	45800	20240104	-37.99	27200	20241115	4.41	45800	-37.99	20240104	27200	4.41	20241115	45800	-37.99	20240104	27200	4.41	20241115	1.18	N	120110	5000	1375 억	3361210	N	N	461	N	N
24	20241203	100754	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28200	800	2	2.92	760544450	27093	24.02	27650	28300	27650	35600	19200	27400	28071.62	12.21	19616	28766	28082	27716	27032	26666	27900	26850	1376	8200	5000	20270	50	1	27519091	7760	19.97	0.30	12	0.10	1412.00	92516.00	45800	20240104	-38.43	27200	20241115	3.68	45800	-38.43	20240104	27200	3.68	20241115	45800	-38.43	20240104	27200	3.68	20241115	1.18	N	120110	5000	1375 억	3361210	N	N	461	N	N
25	20241203	090746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28150	750	2	2.74	417442100	14930	13.24	27650	28250	27650	35600	19200	27400	27959.95	12.21	13308	28766	28082	27716	27032	26666	27900	26850	1376	8200	5000	20270	50	1	27519091	7747	19.94	0.30	12	0.05	1412.00	92516.00	45800	20240104	-38.54	27200	20241115	3.49	45800	-38.54	20240104	27200	3.49	20241115	45800	-38.54	20240104	27200	3.49	20241115	1.18	N	120110	5000	1375 억	3361210	N	N	461	N	N
26	20241202	160735	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27400	-650	5	-2.32	3107877600	112048	109.55	28300	28400	27350	36450	19650	28050	27739.23	12.18	11325	29483	28766	28233	27516	26983	28500	27250	1376	8400	5000	20750	50	1	27519091	7540	19.41	0.30	12	0.41	1412.00	92516.00	45800	20240104	-40.17	27200	20241115	0.74	45800	-40.17	20240104	27200	0.74	20241115	45800	-40.17	20240104	27200	0.74	20241115	1.18	N	120110	5000	1375 억	3351305	N	N	461	N	N
27	20241202	150837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27450	-600	5	-2.14	2789937050	100445	98.21	28300	28400	27400	36450	19650	28050	27775.77	12.18	11316	29483	28766	28233	27516	26983	28500	27250	1376	8400	5000	20750	50	1	27519091	7554	19.44	0.30	12	0.37	1412.00	92516.00	45800	20240104	-40.07	27200	20241115	0.92	45800	-40.07	20240104	27200	0.92	20241115	45800	-40.07	20240104	27200	0.92	20241115	1.18	N	120110	5000	1375 억	3351305	N	N	1171	N	N
28	20241202	140755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27600	-450	5	-1.60	2326245650	83595	81.73	28300	28400	27400	36450	19650	28050	27827.57	12.18	11164	29483	28766	28233	27516	26983	28500	27250	1376	8400	5000	20750	50	1	27519091	7595	19.55	0.30	12	0.30	1412.00	92516.00	45800	20240104	-39.74	27200	20241115	1.47	45800	-39.74	20240104	27200	1.47	20241115	45800	-39.74	20240104	27200	1.47	20241115	1.18	N	120110	5000	1375 억	3351305	N	N	1171	N	N
29	20241202	130750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27450	-600	5	-2.14	1971467500	70742	69.17	28300	28400	27400	36450	19650	28050	27868.42	12.18	7881	29483	28766	28233	27516	26983	28500	27250	1376	8400	5000	20750	50	1	27519091	7554	19.44	0.30	12	0.26	1412.00	92516.00	45800	20240104	-40.07	27200	20241115	0.92	45800	-40.07	20240104	27200	0.92	20241115	45800	-40.07	20240104	27200	0.92	20241115	1.18	N	120110	5000	1375 억	3351305	N	N	1171	N	N
30	20241202	120807	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27750	-300	5	-1.07	1172902400	41770	40.84	28300	28400	27650	36450	19650	28050	28080.02	12.18	7413	29483	28766	28233	27516	26983	28500	27250	1376	8400	5000	20750	50	1	27519091	7637	19.65	0.30	12	0.15	1412.00	92516.00	45800	20240104	-39.41	27200	20241115	2.02	45800	-39.41	20240104	27200	2.02	20241115	45800	-39.41	20240104	27200	2.02	20241115	1.18	N	120110	5000	1375 억	3351305	N	N	1171	N	N
31	20241202	110724	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28050	0	3	0.00	839835300	29812	29.15	28300	28400	27950	36450	19650	28050	28171.05	12.18	8142	29483	28766	28233	27516	26983	28500	27250	1376	8400	5000	20750	50	1	27519091	7719	19.87	0.30	12	0.11	1412.00	92516.00	45800	20240104	-38.76	27200	20241115	3.12	45800	-38.76	20240104	27200	3.12	20241115	45800	-38.76	20240104	27200	3.12	20241115	1.18	N	120110	5000	1375 억	3351305	N	N	1171	N	N
32	20241202	100728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28050	0	3	0.00	638435150	22626	22.12	28300	28400	28050	36450	19650	28050	28216.88	12.18	6679	29483	28766	28233	27516	26983	28500	27250	1376	8400	5000	20750	50	1	27519091	7719	19.87	0.30	12	0.08	1412.00	92516.00	45800	20240104	-38.76	27200	20241115	3.12	45800	-38.76	20240104	27200	3.12	20241115	45800	-38.76	20240104	27200	3.12	20241115	1.18	N	120110	5000	1375 억	3351305	N	N	1171	N	N
33	20241202	090726	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28100	50	2	0.18	161537300	5716	5.59	28300	28400	28100	36450	19650	28050	28260.55	12.18	818	29483	28766	28233	27516	26983	28500	27250	1376	8400	5000	20750	50	1	27519091	7733	19.90	0.30	12	0.02	1412.00	92516.00	45800	20240104	-38.65	27200	20241115	3.31	45800	-38.65	20240104	27200	3.31	20241115	45800	-38.65	20240104	27200	3.31	20241115	1.18	N	120110	5000	1375 억	3351305	N	N	1171	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History