KissMeData/161000/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	160818	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7180	-220	5	-2.97	1912177420	263420	90.68	7400	7440	7180	9620	5180	7400	7259.58	0.83	6970	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3493	10.56	0.47	12	0.54	680.00	15229.00	17110	20240103	-58.04	7180	20241205	0.00	17110	-58.04	20240103	7180	0.00	20241205	17110	-58.04	20240103	7180	0.00	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
3	20241205	150823	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7210	-190	5	-2.57	1690150160	232547	80.05	7400	7440	7200	9620	5180	7400	7267.99	0.83	6521	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3508	10.60	0.47	12	0.48	680.00	15229.00	17110	20240103	-57.86	7200	20241205	0.14	17110	-57.86	20240103	7200	0.14	20241205	17110	-57.86	20240103	7200	0.14	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
4	20241205	140809	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7240	-160	5	-2.16	1440967230	198033	68.17	7400	7440	7200	9620	5180	7400	7276.40	0.83	13452	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3522	10.65	0.48	12	0.41	680.00	15229.00	17110	20240103	-57.69	7200	20241205	0.56	17110	-57.69	20240103	7200	0.56	20241205	17110	-57.69	20240103	7200	0.56	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
5	20241205	130819	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7250	-150	5	-2.03	1121677220	153889	52.97	7400	7440	7240	9620	5180	7400	7288.87	0.83	-2527	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3527	10.66	0.48	12	0.32	680.00	15229.00	17110	20240103	-57.63	7240	20241205	0.14	17110	-57.63	20240103	7240	0.14	20241205	17110	-57.63	20240103	7240	0.14	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
6	20241205	120820	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7300	-100	5	-1.35	887893120	121766	41.92	7400	7440	7240	9620	5180	7400	7291.80	0.83	4090	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3551	10.74	0.48	12	0.25	680.00	15229.00	17110	20240103	-57.33	7240	20241205	0.83	17110	-57.33	20240103	7240	0.83	20241205	17110	-57.33	20240103	7240	0.83	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
7	20241205	110818	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7310	-90	5	-1.22	791341720	108562	37.37	7400	7440	7240	9620	5180	7400	7289.31	0.83	1664	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3556	10.75	0.48	12	0.22	680.00	15229.00	17110	20240103	-57.28	7240	20241205	0.97	17110	-57.28	20240103	7240	0.97	20241205	17110	-57.28	20240103	7240	0.97	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
8	20241205	100815	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7260	-140	5	-1.89	492719280	67489	23.23	7400	7440	7250	9620	5180	7400	7300.73	0.83	-5940	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3532	10.68	0.48	12	0.14	680.00	15229.00	17110	20240103	-57.57	7250	20241205	0.14	17110	-57.57	20240103	7250	0.14	20241205	17110	-57.57	20240103	7250	0.14	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
9	20241205	090821	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7320	-80	5	-1.08	102346330	13925	4.79	7400	7440	7310	9620	5180	7400	7349.83	0.83	-7157	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3561	10.76	0.48	12	0.03	680.00	15229.00	17110	20240103	-57.22	7290	20241204	0.41	17110	-57.22	20240103	7290	0.41	20241204	17110	-57.22	20240103	7290	0.41	20241204	1.89	N	161000	500	243 억	401471	N	N	0	N	N
10	20241204	160805	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7400	-320	5	-4.15	2106861310	284414	111.81	7510	7610	7290	10030	5410	7720	7407.77	0.78	-1831	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3600	10.88	0.49	12	0.58	680.00	15229.00	17110	20240103	-56.75	7290	20241204	1.51	17110	-56.75	20240103	7290	1.51	20241204	17110	-56.75	20240103	7290	1.51	20241204	1.88	N	161000	500	243 억	378439	N	N	15	N	N
11	20241204	150805	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7400	-320	5	-4.15	2004441830	270576	106.37	7510	7610	7290	10030	5410	7720	7408.05	0.78	-5116	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3600	10.88	0.49	12	0.56	680.00	15229.00	17110	20240103	-56.75	7290	20241204	1.51	17110	-56.75	20240103	7290	1.51	20241204	17110	-56.75	20240103	7290	1.51	20241204	1.88	N	161000	500	243 억	378439	N	N	15	N	N
12	20241204	140806	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7380	-340	5	-4.40	1801700490	243121	95.58	7510	7610	7290	10030	5410	7720	7410.72	0.78	-16588	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3590	10.85	0.48	12	0.50	680.00	15229.00	17110	20240103	-56.87	7290	20241204	1.23	17110	-56.87	20240103	7290	1.23	20241204	17110	-56.87	20240103	7290	1.23	20241204	1.88	N	161000	500	243 억	378439	N	N	15	N	N
13	20241204	130802	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7430	-290	5	-3.76	1640511940	221378	87.03	7510	7610	7290	10030	5410	7720	7410.46	0.78	-18414	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3615	10.93	0.49	12	0.46	680.00	15229.00	17110	20240103	-56.58	7290	20241204	1.92	17110	-56.58	20240103	7290	1.92	20241204	17110	-56.58	20240103	7290	1.92	20241204	1.88	N	161000	500	243 억	378439	N	N	15	N	N
14	20241204	120758	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7330	-390	5	-5.05	1439033560	194146	76.32	7510	7610	7290	10030	5410	7720	7412.12	0.78	-25495	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3566	10.78	0.48	12	0.40	680.00	15229.00	17110	20240103	-57.16	7290	20241204	0.55	17110	-57.16	20240103	7290	0.55	20241204	17110	-57.16	20240103	7290	0.55	20241204	1.88	N	161000	500	243 억	378439	N	N	15	N	N
15	20241204	110748	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7340	-380	5	-4.92	1117455100	150188	59.04	7510	7610	7340	10030	5410	7720	7440.38	0.78	-15578	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3571	10.79	0.48	12	0.31	680.00	15229.00	17110	20240103	-57.10	7340	20241204	0.00	17110	-57.10	20240103	7340	0.00	20241204	17110	-57.10	20240103	7340	0.00	20241204	1.88	N	161000	500	243 억	378439	N	N	15	N	N
16	20241204	100754	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7460	-260	5	-3.37	712708420	95385	37.50	7510	7610	7370	10030	5410	7720	7471.91	0.78	-2309	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3629	10.97	0.49	12	0.20	680.00	15229.00	17110	20240103	-56.40	7350	20241203	1.50	17110	-56.40	20240103	7350	1.50	20241203	17110	-56.40	20240103	7350	1.50	20241203	1.88	N	161000	500	243 억	378439	N	N	15	N	N
17	20241204	090808	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-190	5	-2.46	232566270	30964	12.17	7510	7560	7420	10030	5410	7720	7510.86	0.78	15740	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3663	11.07	0.49	12	0.06	680.00	15229.00	17110	20240103	-55.99	7350	20241203	2.45	17110	-55.99	20240103	7350	2.45	20241203	17110	-55.99	20240103	7350	2.45	20241203	1.88	N	161000	500	243 억	378439	N	N	15	N	N
18	20241203	160837	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7720	320	2	4.32	1912928540	253080	69.95	7350	7760	7350	9620	5180	7400	7558.52	0.60	56086	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3756	11.35	0.51	12	0.52	680.00	15229.00	17110	20240103	-54.88	7350	20241203	5.03	17110	-54.88	20240103	7350	5.03	20241203	17110	-54.88	20240103	7350	5.03	20241203	1.88	N	161000	500	243 억	290575	N	N	15	N	N
19	20241203	150910	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7730	330	2	4.46	1832307840	242631	67.06	7350	7760	7350	9620	5180	7400	7551.83	0.60	51192	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3761	11.37	0.51	12	0.50	680.00	15229.00	17110	20240103	-54.82	7350	20241203	5.17	17110	-54.82	20240103	7350	5.17	20241203	17110	-54.82	20240103	7350	5.17	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
20	20241203	140855	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7650	250	2	3.38	1450956770	193150	53.39	7350	7660	7350	9620	5180	7400	7512.07	0.60	28667	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3722	11.25	0.50	12	0.40	680.00	15229.00	17110	20240103	-55.29	7350	20241203	4.08	17110	-55.29	20240103	7350	4.08	20241203	17110	-55.29	20240103	7350	4.08	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
21	20241203	130857	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7590	190	2	2.57	1278021520	170501	47.13	7350	7600	7350	9620	5180	7400	7495.68	0.60	15574	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3692	11.16	0.50	12	0.35	680.00	15229.00	17110	20240103	-55.64	7350	20241203	3.27	17110	-55.64	20240103	7350	3.27	20241203	17110	-55.64	20240103	7350	3.27	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
22	20241203	120908	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7580	180	2	2.43	1106057530	147823	40.86	7350	7590	7350	9620	5180	7400	7482.31	0.60	10338	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3688	11.15	0.50	12	0.30	680.00	15229.00	17110	20240103	-55.70	7350	20241203	3.13	17110	-55.70	20240103	7350	3.13	20241203	17110	-55.70	20240103	7350	3.13	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
23	20241203	110849	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7500	100	2	1.35	918960350	123035	34.01	7350	7550	7350	9620	5180	7400	7469.10	0.60	8560	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3649	11.03	0.49	12	0.25	680.00	15229.00	17110	20240103	-56.17	7350	20241203	2.04	17110	-56.17	20240103	7350	2.04	20241203	17110	-56.17	20240103	7350	2.04	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
24	20241203	100835	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7500	100	2	1.35	603463470	80984	22.38	7350	7510	7350	9620	5180	7400	7451.64	0.60	-3558	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3649	11.03	0.49	12	0.17	680.00	15229.00	17110	20240103	-56.17	7350	20241203	2.04	17110	-56.17	20240103	7350	2.04	20241203	17110	-56.17	20240103	7350	2.04	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
25	20241203	090827	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7500	100	2	1.35	119184440	16035	4.43	7350	7500	7350	9620	5180	7400	7432.77	0.60	1927	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3649	11.03	0.49	12	0.03	680.00	15229.00	17110	20240103	-56.17	7350	20241203	2.04	17110	-56.17	20240103	7350	2.04	20241203	17110	-56.17	20240103	7350	2.04	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
26	20241202	160815	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7400	-320	5	-4.15	2699176090	358869	140.68	7850	7860	7400	10030	5410	7720	7522.74	0.38	63513	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3600	10.88	0.49	12	0.74	680.00	15229.00	17110	20240103	-56.75	7400	20241202	0.00	17110	-56.75	20240103	7400	0.00	20241202	17110	-56.75	20240103	7400	0.00	20241202	1.90	N	161000	500	243 억	184688	N	N	18	N	N
27	20241202	150919	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7440	-280	5	-3.63	2478405070	329102	129.01	7850	7860	7400	10030	5410	7720	7530.81	0.38	53302	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3619	10.94	0.49	12	0.68	680.00	15229.00	17110	20240103	-56.52	7400	20241202	0.54	17110	-56.52	20240103	7400	0.54	20241202	17110	-56.52	20240103	7400	0.54	20241202	1.90	N	161000	500	243 억	184688	N	N	10	N	N
28	20241202	140834	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7470	-250	5	-3.24	2166184720	287195	112.58	7850	7860	7400	10030	5410	7720	7542.56	0.38	42403	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3634	10.99	0.49	12	0.59	680.00	15229.00	17110	20240103	-56.34	7400	20241202	0.95	17110	-56.34	20240103	7400	0.95	20241202	17110	-56.34	20240103	7400	0.95	20241202	1.90	N	161000	500	243 억	184688	N	N	10	N	N
29	20241202	130827	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7420	-300	5	-3.89	1635088960	216007	84.67	7850	7860	7410	10030	5410	7720	7569.61	0.38	20427	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3610	10.91	0.49	12	0.44	680.00	15229.00	17110	20240103	-56.63	7410	20241202	0.13	17110	-56.63	20240103	7410	0.13	20241202	17110	-56.63	20240103	7410	0.13	20241202	1.90	N	161000	500	243 억	184688	N	N	10	N	N
30	20241202	120845	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7510	-210	5	-2.72	1280222430	168459	66.04	7850	7860	7490	10030	5410	7720	7599.61	0.38	14645	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3654	11.04	0.49	12	0.35	680.00	15229.00	17110	20240103	-56.11	7490	20241202	0.27	17110	-56.11	20240103	7490	0.27	20241202	17110	-56.11	20240103	7490	0.27	20241202	1.90	N	161000	500	243 억	184688	N	N	10	N	N
31	20241202	110800	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7560	-160	5	-2.07	967316720	126849	49.72	7850	7860	7510	10030	5410	7720	7625.73	0.38	12495	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3678	11.12	0.50	12	0.26	680.00	15229.00	17110	20240103	-55.82	7510	20241202	0.67	17110	-55.82	20240103	7510	0.67	20241202	17110	-55.82	20240103	7510	0.67	20241202	1.90	N	161000	500	243 억	184688	N	N	10	N	N
32	20241202	100806	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7550	-170	5	-2.20	560670910	72947	28.60	7850	7860	7530	10030	5410	7720	7686.00	0.38	-500	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3673	11.10	0.50	12	0.15	680.00	15229.00	17110	20240103	-55.87	7530	20241202	0.27	17110	-55.87	20240103	7530	0.27	20241202	17110	-55.87	20240103	7530	0.27	20241202	1.90	N	161000	500	243 억	184688	N	N	10	N	N
33	20241202	090804	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	30	2	0.39	107450330	13814	5.42	7850	7860	7740	10030	5410	7720	7778.36	0.38	-1334	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3770	11.40	0.51	12	0.03	680.00	15229.00	17110	20240103	-54.70	7710	20241129	0.52	17110	-54.70	20240103	7710	0.52	20241129	17110	-54.70	20240103	7710	0.52	20241129	1.90	N	161000	500	243 억	184688	N	N	10	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History